715 lines
42 KiB
CSV
715 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,205200,127373996500,252500,252500,252500,252500,9881
|
|
20240522,205100,127373996500,252500,252500,252500,252500,0
|
|
20240522,205000,127373996500,252500,252500,252500,252500,0
|
|
20240522,204900,127373996500,252500,252500,252500,252500,0
|
|
20240522,204800,127373996500,252500,252500,252500,252500,0
|
|
20240522,204700,127373996500,252500,252500,252500,252500,0
|
|
20240522,204600,127373996500,252500,252500,252500,252500,0
|
|
20240522,204500,127373996500,252500,252500,252500,252500,0
|
|
20240522,204400,127373996500,252500,252500,252500,252500,0
|
|
20240522,204300,127373996500,252500,252500,252500,252500,0
|
|
20240522,204200,127373996500,252500,252500,252500,252500,0
|
|
20240522,204100,127373996500,252500,252500,252500,252500,0
|
|
20240522,204000,127373996500,252500,252500,252500,252500,0
|
|
20240522,203900,127373996500,252500,252500,252500,252500,0
|
|
20240522,203800,127373996500,252500,252500,252500,252500,0
|
|
20240522,203700,127373996500,252500,252500,252500,252500,0
|
|
20240522,203600,127373996500,252500,252500,252500,252500,0
|
|
20240522,203500,127373996500,252500,252500,252500,252500,0
|
|
20240522,203400,127373996500,252500,252500,252500,252500,0
|
|
20240522,203300,127373996500,252500,252500,252500,252500,0
|
|
20240522,203200,127373996500,252500,252500,252500,252500,0
|
|
20240522,203100,127373996500,252500,252500,252500,252500,0
|
|
20240522,203000,127373996500,252500,252500,252500,252500,0
|
|
20240522,202900,127373996500,252500,252500,252500,252500,0
|
|
20240522,202800,127373996500,252500,252500,252500,252500,0
|
|
20240522,202700,127373996500,252500,252500,252500,252500,0
|
|
20240522,202600,127373996500,252500,252500,252500,252500,0
|
|
20240522,202500,127373996500,252500,252500,252500,252500,0
|
|
20240522,202400,127373996500,252500,252500,252500,252500,0
|
|
20240522,202300,127373996500,252500,252500,252500,252500,0
|
|
20240522,202200,127373996500,252500,252500,252500,252500,9881
|
|
20240522,202100,127373996500,252500,252500,252500,252500,0
|
|
20240522,202000,127373996500,252500,252500,252500,252500,0
|
|
20240522,201900,127373996500,252500,252500,252500,252500,0
|
|
20240522,201800,127373996500,252500,252500,252500,252500,0
|
|
20240522,201700,127373996500,252500,252500,252500,252500,0
|
|
20240522,201600,127373996500,252500,252500,252500,252500,0
|
|
20240522,201500,127373996500,252500,252500,252500,252500,0
|
|
20240522,201400,127373996500,252500,252500,252500,252500,0
|
|
20240522,201300,127373996500,252500,252500,252500,252500,0
|
|
20240522,201200,127373996500,252500,252500,252500,252500,0
|
|
20240522,201100,127373996500,252500,252500,252500,252500,0
|
|
20240522,201000,127373996500,252500,252500,252500,252500,0
|
|
20240522,200900,127373996500,252500,252500,252500,252500,0
|
|
20240522,200800,127373996500,252500,252500,252500,252500,0
|
|
20240522,200700,127373996500,252500,252500,252500,252500,0
|
|
20240522,200600,127373996500,252500,252500,252500,252500,0
|
|
20240522,200500,127373996500,252500,252500,252500,252500,0
|
|
20240522,200400,127373996500,252500,252500,252500,252500,0
|
|
20240522,200300,127373996500,252500,252500,252500,252500,0
|
|
20240522,200200,127373996500,252500,252500,252500,252500,0
|
|
20240522,200100,127373996500,252500,252500,252500,252500,0
|
|
20240522,200000,127373996500,252500,252500,252500,252500,0
|
|
20240522,195900,127373996500,252500,252500,252500,252500,0
|
|
20240522,195800,127373996500,252500,252500,252500,252500,0
|
|
20240522,195700,127373996500,252500,252500,252500,252500,0
|
|
20240522,195600,127373996500,252500,252500,252500,252500,0
|
|
20240522,195500,127373996500,252500,252500,252500,252500,0
|
|
20240522,195400,127373996500,252500,252500,252500,252500,0
|
|
20240522,195300,127373996500,252500,252500,252500,252500,0
|
|
20240522,195200,127373996500,252500,252500,252500,252500,9881
|
|
20240522,195100,127373996500,252500,252500,252500,252500,0
|
|
20240522,195000,127373996500,252500,252500,252500,252500,0
|
|
20240522,194900,127373996500,252500,252500,252500,252500,0
|
|
20240522,194800,127373996500,252500,252500,252500,252500,0
|
|
20240522,194700,127373996500,252500,252500,252500,252500,0
|
|
20240522,194600,127373996500,252500,252500,252500,252500,0
|
|
20240522,194500,127373996500,252500,252500,252500,252500,0
|
|
20240522,194400,127373996500,252500,252500,252500,252500,0
|
|
20240522,194300,127373996500,252500,252500,252500,252500,0
|
|
20240522,194200,127373996500,252500,252500,252500,252500,0
|
|
20240522,194100,127373996500,252500,252500,252500,252500,0
|
|
20240522,194000,127373996500,252500,252500,252500,252500,0
|
|
20240522,193900,127373996500,252500,252500,252500,252500,0
|
|
20240522,193800,127373996500,252500,252500,252500,252500,0
|
|
20240522,193700,127373996500,252500,252500,252500,252500,0
|
|
20240522,193600,127373996500,252500,252500,252500,252500,0
|
|
20240522,193500,127373996500,252500,252500,252500,252500,0
|
|
20240522,193400,127373996500,252500,252500,252500,252500,0
|
|
20240522,193300,127373996500,252500,252500,252500,252500,0
|
|
20240522,193200,127373996500,252500,252500,252500,252500,0
|
|
20240522,193100,127373996500,252500,252500,252500,252500,0
|
|
20240522,193000,127373996500,252500,252500,252500,252500,0
|
|
20240522,192900,127373996500,252500,252500,252500,252500,0
|
|
20240522,192800,127373996500,252500,252500,252500,252500,0
|
|
20240522,192700,127373996500,252500,252500,252500,252500,0
|
|
20240522,192600,127373996500,252500,252500,252500,252500,0
|
|
20240522,192500,127373996500,252500,252500,252500,252500,0
|
|
20240522,192400,127373996500,252500,252500,252500,252500,0
|
|
20240522,192300,127373996500,252500,252500,252500,252500,0
|
|
20240522,192200,127373996500,252500,252500,252500,252500,9881
|
|
20240522,192100,127373996500,252500,252500,252500,252500,0
|
|
20240522,192000,127373996500,252500,252500,252500,252500,0
|
|
20240522,191900,127373996500,252500,252500,252500,252500,0
|
|
20240522,191800,127373996500,252500,252500,252500,252500,0
|
|
20240522,191700,127373996500,252500,252500,252500,252500,0
|
|
20240522,191600,127373996500,252500,252500,252500,252500,0
|
|
20240522,191500,127373996500,252500,252500,252500,252500,0
|
|
20240522,191400,127373996500,252500,252500,252500,252500,0
|
|
20240522,191300,127373996500,252500,252500,252500,252500,0
|
|
20240522,191200,127373996500,252500,252500,252500,252500,0
|
|
20240522,191100,127373996500,252500,252500,252500,252500,0
|
|
20240522,191000,127373996500,252500,252500,252500,252500,0
|
|
20240522,190900,127373996500,252500,252500,252500,252500,0
|
|
20240522,190800,127373996500,252500,252500,252500,252500,0
|
|
20240522,190700,127373996500,252500,252500,252500,252500,0
|
|
20240522,190600,127373996500,252500,252500,252500,252500,0
|
|
20240522,190500,127373996500,252500,252500,252500,252500,0
|
|
20240522,190400,127373996500,252500,252500,252500,252500,0
|
|
20240522,190300,127373996500,252500,252500,252500,252500,0
|
|
20240522,190200,127373996500,252500,252500,252500,252500,0
|
|
20240522,190100,127373996500,252500,252500,252500,252500,0
|
|
20240522,190000,127373996500,252500,252500,252500,252500,0
|
|
20240522,185900,127373996500,252500,252500,252500,252500,0
|
|
20240522,185800,127373996500,252500,252500,252500,252500,0
|
|
20240522,185700,127373996500,252500,252500,252500,252500,0
|
|
20240522,185600,127373996500,252500,252500,252500,252500,0
|
|
20240522,185500,127373996500,252500,252500,252500,252500,0
|
|
20240522,185400,127373996500,252500,252500,252500,252500,0
|
|
20240522,185300,127373996500,252500,252500,252500,252500,0
|
|
20240522,185200,127373996500,252500,252500,252500,252500,9881
|
|
20240522,185100,127373996500,252500,252500,252500,252500,0
|
|
20240522,185000,127373996500,252500,252500,252500,252500,0
|
|
20240522,184900,127373996500,252500,252500,252500,252500,0
|
|
20240522,184800,127373996500,252500,252500,252500,252500,0
|
|
20240522,184700,127373996500,252500,252500,252500,252500,0
|
|
20240522,184600,127373996500,252500,252500,252500,252500,0
|
|
20240522,184500,127373996500,252500,252500,252500,252500,0
|
|
20240522,184400,127373996500,252500,252500,252500,252500,0
|
|
20240522,184300,127373996500,252500,252500,252500,252500,0
|
|
20240522,184200,127373996500,252500,252500,252500,252500,0
|
|
20240522,184100,127373996500,252500,252500,252500,252500,0
|
|
20240522,184000,127373996500,252500,252500,252500,252500,0
|
|
20240522,183900,127373996500,252500,252500,252500,252500,0
|
|
20240522,183800,127373996500,252500,252500,252500,252500,0
|
|
20240522,183700,127373996500,252500,252500,252500,252500,0
|
|
20240522,183600,127373996500,252500,252500,252500,252500,0
|
|
20240522,183500,127373996500,252500,252500,252500,252500,0
|
|
20240522,183400,127373996500,252500,252500,252500,252500,0
|
|
20240522,183300,127373996500,252500,252500,252500,252500,0
|
|
20240522,183200,127373996500,252500,252500,252500,252500,0
|
|
20240522,183100,127373996500,252500,252500,252500,252500,0
|
|
20240522,183000,127373996500,252500,252500,252500,252500,0
|
|
20240522,182900,127373996500,252500,252500,252500,252500,0
|
|
20240522,182800,127373996500,252500,252500,252500,252500,0
|
|
20240522,182700,127373996500,252500,252500,252500,252500,0
|
|
20240522,182600,127373996500,252500,252500,252500,252500,0
|
|
20240522,182500,127373996500,252500,252500,252500,252500,0
|
|
20240522,182400,127373996500,252500,252500,252500,252500,0
|
|
20240522,182300,127373996500,252500,252500,252500,252500,0
|
|
20240522,182200,127373996500,252500,252500,252500,252500,9881
|
|
20240522,182100,127373996500,252500,252500,252500,252500,0
|
|
20240522,182000,127373996500,252500,252500,252500,252500,0
|
|
20240522,181900,127373996500,252500,252500,252500,252500,0
|
|
20240522,181800,127373996500,252500,252500,252500,252500,0
|
|
20240522,181700,127373996500,252500,252500,252500,252500,0
|
|
20240522,181600,127373996500,252500,252500,252500,252500,0
|
|
20240522,181500,127373996500,252500,252500,252500,252500,0
|
|
20240522,181400,127373996500,252500,252500,252500,252500,0
|
|
20240522,181300,127373996500,252500,252500,252500,252500,0
|
|
20240522,181200,127373996500,252500,252500,252500,252500,0
|
|
20240522,181100,127373996500,252500,252500,252500,252500,0
|
|
20240522,181000,127373996500,252500,252500,252500,252500,0
|
|
20240522,180900,127373996500,252500,252500,252500,252500,0
|
|
20240522,180800,127373996500,252500,252500,252500,252500,0
|
|
20240522,180700,127373996500,252500,252500,252500,252500,0
|
|
20240522,180600,127373996500,252500,252500,252500,252500,0
|
|
20240522,180500,127373996500,252500,252500,252500,252500,0
|
|
20240522,180400,127373996500,252500,252500,252500,252500,0
|
|
20240522,180300,127373996500,252500,252500,252500,252500,0
|
|
20240522,180200,127373996500,252500,252500,252500,252500,0
|
|
20240522,180100,127373996500,252500,252500,252500,252500,0
|
|
20240522,180000,127373996500,252500,252500,252500,252500,0
|
|
20240522,175900,127373996500,252500,252500,252500,252500,0
|
|
20240522,175800,127373996500,252500,252500,252500,252500,0
|
|
20240522,175700,127373996500,252500,252500,252500,252500,0
|
|
20240522,175600,127373996500,252500,252500,252500,252500,0
|
|
20240522,175500,127373996500,252500,252500,252500,252500,0
|
|
20240522,175400,127373996500,252500,252500,252500,252500,0
|
|
20240522,175300,127373996500,252500,252500,252500,252500,0
|
|
20240522,175200,127373996500,252500,252500,252500,252500,9881
|
|
20240522,175100,127373996500,252500,252500,252500,252500,0
|
|
20240522,175000,127373996500,252500,252500,252500,252500,0
|
|
20240522,174900,127373996500,252500,252500,252500,252500,0
|
|
20240522,174800,127373996500,252500,252500,252500,252500,0
|
|
20240522,174700,127373996500,252500,252500,252500,252500,0
|
|
20240522,174600,127373996500,252500,252500,252500,252500,0
|
|
20240522,174500,127373996500,252500,252500,252500,252500,0
|
|
20240522,174400,127373996500,252500,252500,252500,252500,0
|
|
20240522,174300,127373996500,252500,252500,252500,252500,0
|
|
20240522,174200,127373996500,252500,252500,252500,252500,0
|
|
20240522,174100,127373996500,252500,252500,252500,252500,0
|
|
20240522,174000,127373996500,252500,252500,252500,252500,0
|
|
20240522,173900,127373996500,252500,252500,252500,252500,0
|
|
20240522,173800,127373996500,252500,252500,252500,252500,0
|
|
20240522,173700,127373996500,252500,252500,252500,252500,0
|
|
20240522,173600,127373996500,252500,252500,252500,252500,0
|
|
20240522,173500,127373996500,252500,252500,252500,252500,0
|
|
20240522,173400,127373996500,252500,252500,252500,252500,0
|
|
20240522,173300,127373996500,252500,252500,252500,252500,0
|
|
20240522,173200,127373996500,252500,252500,252500,252500,0
|
|
20240522,173100,127373996500,252500,252500,252500,252500,0
|
|
20240522,173000,127373996500,252500,252500,252500,252500,0
|
|
20240522,172900,127373996500,252500,252500,252500,252500,0
|
|
20240522,172800,127373996500,252500,252500,252500,252500,0
|
|
20240522,172700,127373996500,252500,252500,252500,252500,0
|
|
20240522,172600,127373996500,252500,252500,252500,252500,0
|
|
20240522,172500,127373996500,252500,252500,252500,252500,0
|
|
20240522,172400,127373996500,252500,252500,252500,252500,0
|
|
20240522,172300,127373996500,252500,252500,252500,252500,0
|
|
20240522,172200,127373996500,252500,252500,252500,252500,9881
|
|
20240522,172100,127373996500,252500,252500,252500,252500,0
|
|
20240522,172000,127373996500,252500,252500,252500,252500,0
|
|
20240522,171900,127373996500,252500,252500,252500,252500,0
|
|
20240522,171800,127373996500,252500,252500,252500,252500,0
|
|
20240522,171700,127373996500,252500,252500,252500,252500,0
|
|
20240522,171600,127373996500,252500,252500,252500,252500,0
|
|
20240522,171500,127373996500,252500,252500,252500,252500,0
|
|
20240522,171400,127373996500,252500,252500,252500,252500,0
|
|
20240522,171300,127373996500,252500,252500,252500,252500,0
|
|
20240522,171200,127373996500,252500,252500,252500,252500,0
|
|
20240522,171100,127373996500,252500,252500,252500,252500,0
|
|
20240522,171000,127373996500,252500,252500,252500,252500,0
|
|
20240522,170900,127373996500,252500,252500,252500,252500,0
|
|
20240522,170800,127373996500,252500,252500,252500,252500,0
|
|
20240522,170700,127373996500,252500,252500,252500,252500,0
|
|
20240522,170600,127373996500,252500,252500,252500,252500,0
|
|
20240522,170500,127373996500,252500,252500,252500,252500,0
|
|
20240522,170400,127373996500,252500,252500,252500,252500,0
|
|
20240522,170300,127373996500,252500,252500,252500,252500,0
|
|
20240522,170200,127373996500,252500,252500,252500,252500,0
|
|
20240522,170100,127373996500,252500,252500,252500,252500,0
|
|
20240522,170000,127373996500,252500,252500,252500,252500,0
|
|
20240522,165900,127373996500,252500,252500,252500,252500,0
|
|
20240522,165800,127373996500,252500,252500,252500,252500,0
|
|
20240522,165700,127373996500,252500,252500,252500,252500,0
|
|
20240522,165600,127373996500,252500,252500,252500,252500,0
|
|
20240522,165500,127373996500,252500,252500,252500,252500,0
|
|
20240522,165400,127373996500,252500,252500,252500,252500,0
|
|
20240522,165300,127373996500,252500,252500,252500,252500,0
|
|
20240522,165200,127373996500,252500,252500,252500,252500,9881
|
|
20240522,165100,127373996500,252500,252500,252500,252500,0
|
|
20240522,165000,127373996500,252500,252500,252500,252500,0
|
|
20240522,164900,127373996500,252500,252500,252500,252500,0
|
|
20240522,164800,127373996500,252500,252500,252500,252500,0
|
|
20240522,164700,127373996500,252500,252500,252500,252500,0
|
|
20240522,164600,127373996500,252500,252500,252500,252500,0
|
|
20240522,164500,127373996500,252500,252500,252500,252500,0
|
|
20240522,164400,127373996500,252500,252500,252500,252500,0
|
|
20240522,164300,127373996500,252500,252500,252500,252500,0
|
|
20240522,164200,127373996500,252500,252500,252500,252500,0
|
|
20240522,164100,127373996500,252500,252500,252500,252500,0
|
|
20240522,164000,127373996500,252500,252500,252500,252500,0
|
|
20240522,163900,127373996500,252500,252500,252500,252500,0
|
|
20240522,163800,127373996500,252500,252500,252500,252500,0
|
|
20240522,163700,127373996500,252500,252500,252500,252500,0
|
|
20240522,163600,127373996500,252500,252500,252500,252500,0
|
|
20240522,163500,127373996500,252500,252500,252500,252500,0
|
|
20240522,163400,127373996500,252500,252500,252500,252500,0
|
|
20240522,163300,127373996500,252500,252500,252500,252500,0
|
|
20240522,163200,127373996500,252500,252500,252500,252500,0
|
|
20240522,163100,127373996500,252500,252500,252500,252500,0
|
|
20240522,163000,127373996500,252500,252500,252500,252500,0
|
|
20240522,162900,127373996500,252500,252500,252500,252500,0
|
|
20240522,162800,127373996500,252500,252500,252500,252500,0
|
|
20240522,162700,127373996500,252500,252500,252500,252500,0
|
|
20240522,162600,127373996500,252500,252500,252500,252500,0
|
|
20240522,162500,127373996500,252500,252500,252500,252500,0
|
|
20240522,162400,127373996500,252500,252500,252500,252500,0
|
|
20240522,162300,127373996500,252500,252500,252500,252500,0
|
|
20240522,162200,127373996500,252500,252500,252500,252500,9881
|
|
20240522,162100,127373996500,252500,252500,252500,252500,0
|
|
20240522,162000,127373996500,252500,252500,252500,252500,0
|
|
20240522,161900,127373996500,252500,252500,252500,252500,0
|
|
20240522,161800,127373996500,252500,252500,252500,252500,0
|
|
20240522,161700,127373996500,252500,252500,252500,252500,0
|
|
20240522,161600,127373996500,252500,252500,252500,252500,0
|
|
20240522,161500,127373996500,252500,252500,252500,252500,0
|
|
20240522,161400,127373996500,252500,252500,252500,252500,0
|
|
20240522,161300,127373996500,252500,252500,252500,252500,0
|
|
20240522,161200,127373996500,252500,252500,252500,252500,0
|
|
20240522,161100,127373996500,252500,252500,252500,252500,0
|
|
20240522,161000,127373996500,252500,252500,252500,252500,0
|
|
20240522,160900,127373996500,252500,252500,252500,252500,0
|
|
20240522,160800,127373996500,252500,252500,252500,252500,0
|
|
20240522,160700,127373996500,252500,252500,252500,252500,0
|
|
20240522,160600,127373996500,252500,252500,252500,252500,0
|
|
20240522,160500,127373996500,252500,252500,252500,252500,0
|
|
20240522,160400,127373996500,252500,252500,252500,252500,0
|
|
20240522,160300,127373996500,252500,252500,252500,252500,0
|
|
20240522,160200,127373996500,252500,252500,252500,252500,0
|
|
20240522,160100,127373996500,252500,252500,252500,252500,0
|
|
20240522,160000,127373996500,252500,252500,252500,252500,0
|
|
20240522,155900,127373996500,252500,252500,252500,252500,0
|
|
20240522,155800,127373996500,252500,252500,252500,252500,0
|
|
20240522,155700,127373996500,252500,252500,252500,252500,0
|
|
20240522,155600,127373996500,252500,252500,252500,252500,0
|
|
20240522,155500,127373996500,252500,252500,252500,252500,0
|
|
20240522,155400,127373996500,252500,252500,252500,252500,0
|
|
20240522,155300,127373996500,252500,252500,252500,252500,0
|
|
20240522,155200,127373996500,252500,252500,252500,252500,9881
|
|
20240522,155100,127373996500,252500,252500,252500,252500,0
|
|
20240522,155000,127373996500,252500,252500,252500,252500,0
|
|
20240522,154900,127373996500,252500,252500,252500,252500,0
|
|
20240522,154800,127373996500,252500,252500,252500,252500,0
|
|
20240522,154700,127373996500,252500,252500,252500,252500,0
|
|
20240522,154600,127373996500,252500,252500,252500,252500,0
|
|
20240522,154500,127373996500,252500,252500,252500,252500,0
|
|
20240522,154400,127373996500,252500,252500,252500,252500,0
|
|
20240522,154300,127373996500,252500,252500,252500,252500,0
|
|
20240522,154200,127373996500,252500,252500,252500,252500,0
|
|
20240522,154100,127373996500,252500,252500,252500,252500,0
|
|
20240522,154000,127373996500,252500,252500,252500,252500,0
|
|
20240522,153900,127373996500,252500,252500,252500,252500,0
|
|
20240522,153800,127373996500,252500,252500,252500,252500,0
|
|
20240522,153700,127373996500,252500,252500,252500,252500,0
|
|
20240522,153600,127373996500,252500,252500,252500,252500,0
|
|
20240522,153500,127373996500,252500,252500,252500,252500,0
|
|
20240522,153400,127373996500,252500,252500,252500,252500,0
|
|
20240522,153300,127373996500,252500,252500,252500,252500,0
|
|
20240522,153200,127373996500,252500,252500,252500,252500,0
|
|
20240522,153100,127373996500,252500,252500,252500,252500,0
|
|
20240522,153000,127373996500,252500,252500,252500,252500,9881
|
|
20240522,152900,124879044000,253000,253000,253000,253000,0
|
|
20240522,152800,124879044000,253000,253000,253000,253000,0
|
|
20240522,152700,124879044000,253000,253000,253000,253000,0
|
|
20240522,152600,124879044000,253000,253000,253000,253000,0
|
|
20240522,152500,124879044000,253000,253000,253000,253000,0
|
|
20240522,152400,124879044000,253000,253000,253000,253000,0
|
|
20240522,152300,124879044000,253000,253000,253000,253000,0
|
|
20240522,152200,124879044000,253000,253000,253000,253000,0
|
|
20240522,152100,124879044000,253000,253000,253000,253000,0
|
|
20240522,152000,124879044000,253000,253000,253000,253000,0
|
|
20240522,151900,124879044000,253000,252500,253000,252500,1831
|
|
20240522,151800,124416121000,253000,252500,253000,252500,1180
|
|
20240522,151700,124117888500,252500,253000,253000,252500,634
|
|
20240522,151600,123957587000,252500,252500,253000,252500,919
|
|
20240522,151500,123725372000,252500,252500,253000,252500,948
|
|
20240522,151400,123485885000,252500,253000,253000,252500,3538
|
|
20240522,151300,122590956500,253000,253000,253500,253000,784
|
|
20240522,151200,122392262500,253500,253000,253500,253000,1422
|
|
20240522,151100,122031845000,253000,253500,253500,253000,1292
|
|
20240522,151000,121704528500,253500,253000,253500,252500,776
|
|
20240522,150900,121508142000,252500,253000,253500,252500,1399
|
|
20240522,150800,121154142000,253000,252500,253500,252000,3792
|
|
20240522,150700,120195040000,252500,252000,252500,252000,1893
|
|
20240522,150600,119717208000,252000,251500,252500,251500,2887
|
|
20240522,150500,118989789000,252000,251500,252000,251500,516
|
|
20240522,150400,118859989000,251500,251000,251500,251000,3377
|
|
20240522,150300,118010899000,251000,251000,251500,251000,1499
|
|
20240522,150200,117634476500,251500,251500,252000,251000,2953
|
|
20240522,150100,116892217000,251500,251500,252000,251500,1552
|
|
20240522,150000,116501823500,251500,251500,252000,251500,665
|
|
20240522,145900,116334450500,251500,251500,252000,251500,364
|
|
20240522,145800,116242821000,252000,252000,252000,251500,701
|
|
20240522,145700,116066418000,251500,252000,252000,251500,499
|
|
20240522,145600,115940845000,252000,251500,252000,251500,1862
|
|
20240522,145500,115472491500,251500,251500,252000,251500,567
|
|
20240522,145400,115329742500,251500,251500,252000,251500,876
|
|
20240522,145300,115109380000,251500,252000,252000,251500,2890
|
|
20240522,145200,114381503500,251500,252000,252000,251500,598
|
|
20240522,145100,114231057500,252000,251500,252000,251500,1193
|
|
20240522,145000,113930994000,251500,251500,252000,251500,4467
|
|
20240522,144900,112807371000,252000,252000,252500,251500,4671
|
|
20240522,144800,111630708500,252500,252500,253000,252000,2650
|
|
20240522,144700,110961949500,252500,253000,253000,252500,932
|
|
20240522,144600,110726544500,253000,252500,253000,252500,892
|
|
20240522,144500,110501249500,253000,253000,253000,252500,1011
|
|
20240522,144400,110245685000,252500,252500,253000,252500,246
|
|
20240522,144300,110183557000,252500,252500,253000,252500,854
|
|
20240522,144200,109967641000,252500,252500,253000,252500,448
|
|
20240522,144100,109854518500,252500,252500,253000,252500,296
|
|
20240522,144000,109779691500,252500,253000,253000,252500,554
|
|
20240522,143900,109639748000,252500,253000,253000,252500,269
|
|
20240522,143800,109571782000,252500,253000,253000,252500,349
|
|
20240522,143700,109483623000,253000,252000,253000,252000,3362
|
|
20240522,143600,108634757500,252000,252000,252500,252000,328
|
|
20240522,143500,108552071500,252000,252000,252500,252000,1520
|
|
20240522,143400,108169006000,252000,252000,252500,252000,491
|
|
20240522,143300,108045247500,252000,252000,252500,252000,386
|
|
20240522,143200,107947939000,252000,252000,252500,251500,2011
|
|
20240522,143100,107441302500,252000,252000,252000,251500,2174
|
|
20240522,143000,106893554500,252500,252000,252500,252000,463
|
|
20240522,142900,106776800500,252000,252500,252500,252000,228
|
|
20240522,142800,106719329500,252000,252000,252500,252000,818
|
|
20240522,142700,106513170500,252000,252000,252500,252000,1473
|
|
20240522,142600,106141904500,252000,252000,252500,252000,271
|
|
20240522,142500,106073588000,252000,252000,252500,252000,1312
|
|
20240522,142400,105742501500,252000,253000,253500,252000,1269
|
|
20240522,142300,105421921000,253000,252000,253000,252000,2227
|
|
20240522,142200,104859578000,252000,252000,252500,252000,385
|
|
20240522,142100,104762541500,252000,252000,252500,251500,1146
|
|
20240522,142000,104473717500,252000,252500,252500,252000,817
|
|
20240522,141900,104267778500,252000,252000,252500,251500,2341
|
|
20240522,141800,103677853000,252500,252500,252500,252000,498
|
|
20240522,141700,103552296500,252500,252000,252500,252000,398
|
|
20240522,141600,103451931000,252500,252500,253000,252500,1505
|
|
20240522,141500,103071863000,253000,252000,253000,252000,3163
|
|
20240522,141400,102273234500,252500,252000,252500,252000,1582
|
|
20240522,141300,101874523000,252000,252500,252500,252000,999
|
|
20240522,141200,101622699500,252500,252500,253000,252000,5076
|
|
20240522,141100,100341163000,252500,253000,253500,252500,5946
|
|
20240522,141000,98836981500,253500,253000,253500,253000,1058
|
|
20240522,140900,98569248000,253000,253000,253500,253000,463
|
|
20240522,140800,98452065000,253000,253500,253500,253000,735
|
|
20240522,140700,98266048000,253500,253000,253500,253000,703
|
|
20240522,140600,98088035000,253000,253500,253500,253000,4388
|
|
20240522,140500,96976439000,254000,253500,254000,253500,491
|
|
20240522,140400,96851907500,253500,254000,254000,253500,442
|
|
20240522,140300,96739799000,254000,253500,254000,253500,375
|
|
20240522,140200,96644646500,253500,253500,254000,253500,554
|
|
20240522,140100,96504107000,253500,254000,254000,253500,582
|
|
20240522,140000,96356478000,254000,253500,254000,253500,660
|
|
20240522,135900,96189101500,253500,253500,254000,253500,370
|
|
20240522,135800,96095261000,253500,253500,254000,253500,179
|
|
20240522,135700,96049865000,254000,253500,254000,253500,303
|
|
20240522,135600,95972982000,253500,253500,254000,253500,412
|
|
20240522,135500,95868474500,254000,253500,254000,253500,435
|
|
20240522,135400,95758133000,253500,254000,254000,253500,300
|
|
20240522,135300,95682031000,254000,253500,254000,253500,1207
|
|
20240522,135200,95375981500,253500,253500,254000,253500,160
|
|
20240522,135100,95335419000,253500,254000,254000,253500,329
|
|
20240522,135000,95251960000,253500,254000,254500,253500,1445
|
|
20240522,134900,94884944000,254500,254000,254500,253500,469
|
|
20240522,134800,94765753000,254000,254000,254000,253500,969
|
|
20240522,134700,94519767000,254000,254000,254000,253500,677
|
|
20240522,134600,94347957000,253500,254000,254000,253500,650
|
|
20240522,134500,94183077500,254000,253500,254000,253500,631
|
|
20240522,134400,94022899500,253500,254000,254000,253500,451
|
|
20240522,134300,93908497500,253500,253000,254000,253000,1751
|
|
20240522,134200,93464402500,253500,253000,253500,253000,1054
|
|
20240522,134100,93197392000,253000,253500,253500,253000,912
|
|
20240522,134000,92966543500,253000,253000,253500,253000,1635
|
|
20240522,133900,92552772500,253500,253500,254000,253000,1926
|
|
20240522,133800,92064660500,253500,253500,254000,253500,224
|
|
20240522,133700,92007866500,253500,253000,254000,253000,1317
|
|
20240522,133600,91673991500,253000,253000,253500,253000,931
|
|
20240522,133500,91438328000,253000,253000,253500,253000,785
|
|
20240522,133400,91239675000,253000,254000,254000,253000,3314
|
|
20240522,133300,90399520000,253500,254000,254000,253500,1425
|
|
20240522,133200,90038093000,254000,254000,254500,253500,2760
|
|
20240522,133100,89336985500,254000,254000,254500,254000,310
|
|
20240522,133000,89258210500,254000,254000,254500,254000,1036
|
|
20240522,132900,88994985500,254000,254000,254500,254000,444
|
|
20240522,132800,88882159500,254000,254000,254500,254000,295
|
|
20240522,132700,88807203000,254000,254000,254500,254000,766
|
|
20240522,132600,88612569000,254500,254500,254500,254000,498
|
|
20240522,132500,88485953500,254500,254500,254500,254000,172
|
|
20240522,132400,88442261000,254000,254000,254500,254000,1109
|
|
20240522,132300,88160518000,254500,254000,254500,253500,446
|
|
20240522,132200,88047239500,254000,254000,254500,254000,1638
|
|
20240522,132100,87631021000,254000,254500,254500,254000,1722
|
|
20240522,132000,87192943500,254500,254000,255000,253500,3553
|
|
20240522,131900,86290608500,254000,255000,255500,254000,10820
|
|
20240522,131800,83536981000,255000,255000,255500,255000,816
|
|
20240522,131700,83328885500,255000,255000,255500,255000,1664
|
|
20240522,131600,82904223500,255500,255500,255500,255000,190
|
|
20240522,131500,82855706000,255500,255500,255500,255000,870
|
|
20240522,131400,82633484000,255500,255500,256000,255000,3392
|
|
20240522,131300,81766819000,255500,256000,256000,255500,3540
|
|
20240522,131200,80860965000,256000,256000,256500,256000,528
|
|
20240522,131100,80725769500,256000,256000,256500,256000,265
|
|
20240522,131000,80657891000,256000,256000,256500,256000,380
|
|
20240522,130900,80560528000,256000,256500,256500,256000,544
|
|
20240522,130800,80421218500,256500,256500,257000,256000,1704
|
|
20240522,130700,79984208500,257000,257000,257000,256500,231
|
|
20240522,130600,79924910500,256500,257000,257000,256500,182
|
|
20240522,130500,79878177500,256500,256500,257000,256500,488
|
|
20240522,130400,79752978000,256500,256500,257000,256500,199
|
|
20240522,130300,79701888500,256500,256500,257000,256500,246
|
|
20240522,130200,79638786500,256500,257000,257000,256500,580
|
|
20240522,130100,79489937500,257000,256500,257000,256500,714
|
|
20240522,130000,79306778000,256500,256500,257000,256500,239
|
|
20240522,125900,79245405500,256500,256500,257000,256500,149
|
|
20240522,125800,79207172500,256500,256500,257000,256500,424
|
|
20240522,125700,79098379500,257000,256500,257000,256500,191
|
|
20240522,125600,79049333000,256500,257000,257000,256500,558
|
|
20240522,125500,78905938000,257000,257000,257000,256500,411
|
|
20240522,125400,78800459500,257000,256500,257000,256500,219
|
|
20240522,125300,78744222000,256500,257000,257000,256500,304
|
|
20240522,125200,78666191500,256500,257000,257000,256500,271
|
|
20240522,125100,78596653000,257000,256500,257000,256500,260
|
|
20240522,125000,78529866000,256500,257000,257000,256500,320
|
|
20240522,124900,78447745500,257000,256500,257000,256500,250
|
|
20240522,124800,78383583000,256500,257000,257000,256500,333
|
|
20240522,124700,78298143000,257000,256500,257000,256500,250
|
|
20240522,124600,78233962000,256500,256500,257000,256500,449
|
|
20240522,124500,78118752500,256500,256500,257000,256500,114
|
|
20240522,124400,78089503500,256500,256500,257000,256500,479
|
|
20240522,124300,77966566500,256500,257000,257000,256500,586
|
|
20240522,124200,77816008500,257500,257000,257500,257000,262
|
|
20240522,124100,77748642500,257000,257000,257500,257000,173
|
|
20240522,124000,77704157500,257500,257000,257500,257000,342
|
|
20240522,123900,77616125000,257000,257500,257500,257000,402
|
|
20240522,123800,77512738000,257500,257500,257500,257000,318
|
|
20240522,123700,77430961000,257500,257000,257500,257000,613
|
|
20240522,123600,77273269000,257000,257000,257500,257000,822
|
|
20240522,123500,77061990500,257000,257000,257500,257000,305
|
|
20240522,123400,76983574000,257000,257000,257500,257000,153
|
|
20240522,123300,76944207000,257000,257000,257500,257000,484
|
|
20240522,123200,76819739500,257000,257000,257500,257000,362
|
|
20240522,123100,76726703000,257500,257000,257500,257000,217
|
|
20240522,123000,76670869000,257500,257000,257500,257000,191
|
|
20240522,122900,76621724500,257000,257000,257500,257000,266
|
|
20240522,122800,76553338500,257000,257500,257500,257000,183
|
|
20240522,122700,76506298500,257000,257500,257500,257000,273
|
|
20240522,122600,76436080500,257000,257000,257500,257000,202
|
|
20240522,122500,76384144000,257000,257500,257500,257000,259
|
|
20240522,122400,76317549500,257000,257000,257500,257000,264
|
|
20240522,122300,76249638000,257000,257500,257500,257000,372
|
|
20240522,122200,76153995000,257000,257000,257500,257000,147
|
|
20240522,122100,76116185000,257000,257000,257500,256500,247
|
|
20240522,122000,76052718000,257000,257000,257500,256500,302
|
|
20240522,121900,75975081000,257000,255500,258000,255500,6944
|
|
20240522,121800,74196071500,255500,256000,256000,255500,650
|
|
20240522,121700,74029973500,255500,255500,256000,255500,1087
|
|
20240522,121600,73752211000,255500,256000,256000,255000,4490
|
|
20240522,121500,72604941000,255500,256500,256500,255500,3880
|
|
20240522,121400,71611983000,256000,256500,256500,256000,263
|
|
20240522,121300,71544591500,256500,256500,256500,256000,510
|
|
20240522,121200,71413952000,256000,256000,256500,256000,470
|
|
20240522,121100,71293579500,256000,256500,256500,256000,754
|
|
20240522,121000,71100465000,256500,256500,256500,256000,286
|
|
20240522,120900,71027201000,256500,257000,257000,256000,2547
|
|
20240522,120800,70373968500,257000,257000,257500,256500,526
|
|
20240522,120700,70238765000,257000,256500,257000,256500,235
|
|
20240522,120600,70178378500,257000,257500,258000,257000,949
|
|
20240522,120500,69934208500,257500,257500,258000,257000,423
|
|
20240522,120400,69825253000,257500,257000,257500,257000,99
|
|
20240522,120300,69799779000,257000,257000,257000,256500,322
|
|
20240522,120200,69717038500,257000,256500,257000,256000,857
|
|
20240522,120100,69497126000,256500,256000,256500,256000,1421
|
|
20240522,120000,69132721000,256500,256000,256500,256000,1148
|
|
20240522,115900,68838731000,256000,256500,256500,256000,230
|
|
20240522,115800,68779797500,256500,256500,256500,256000,451
|
|
20240522,115700,68664255000,256500,256500,256500,256000,381
|
|
20240522,115600,68566609000,256000,256000,256500,256000,422
|
|
20240522,115500,68458492000,256500,256500,257000,256000,4441
|
|
20240522,115400,67319017000,256500,256500,257000,256500,250
|
|
20240522,115300,67254788000,257000,256500,257000,256500,122
|
|
20240522,115200,67223466000,256500,256500,257000,256500,222
|
|
20240522,115100,67166502500,256500,257000,257000,256500,435
|
|
20240522,115000,67054741000,256500,257000,257000,256500,333
|
|
20240522,114900,66969250500,257000,257500,257500,256500,1947
|
|
20240522,114800,66468919000,257000,256500,257500,256500,758
|
|
20240522,114700,66274121000,257000,256500,257000,256000,1501
|
|
20240522,114600,65889160000,256000,256500,257000,256000,1202
|
|
20240522,114500,65580902000,256500,257000,257000,256500,745
|
|
20240522,114400,65389774500,256500,258000,258000,256500,6631
|
|
20240522,114300,63684847500,258000,257500,258000,257500,297
|
|
20240522,114200,63608267000,258000,257500,258000,257500,560
|
|
20240522,114100,63464011000,257500,257500,257500,257000,1548
|
|
20240522,114000,63065536000,257500,257000,257500,257000,295
|
|
20240522,113900,62989640000,257000,257000,257500,257000,407
|
|
20240522,113800,62885011000,257000,258000,258000,257000,1408
|
|
20240522,113700,62522529000,257500,257500,258000,257500,129
|
|
20240522,113600,62489267500,257500,258000,258000,257500,318
|
|
20240522,113500,62407258000,258000,258000,259000,258000,2955
|
|
20240522,113400,61643998500,258000,258500,258500,258000,404
|
|
20240522,113300,61539577000,258000,258500,258500,258000,276
|
|
20240522,113200,61468262000,258500,257000,258500,257000,3587
|
|
20240522,113100,60544179000,257500,257500,257500,257000,716
|
|
20240522,113000,60359918000,257500,257500,257500,257000,1213
|
|
20240522,112900,60048152000,257000,257500,257500,257000,1877
|
|
20240522,112800,59565111000,257500,257500,258000,257500,872
|
|
20240522,112700,59340508000,258000,258500,258500,257500,1869
|
|
20240522,112600,58858585000,258500,259000,259000,258000,3620
|
|
20240522,112500,57923013000,259000,258500,259000,258500,202
|
|
20240522,112400,57870746000,258500,258500,259000,258500,474
|
|
20240522,112300,57748115500,258500,259000,259000,258500,150
|
|
20240522,112200,57709316500,259000,258500,259000,258500,1428
|
|
20240522,112100,57339608500,258500,258500,259000,258500,533
|
|
20240522,112000,57201780000,258500,259500,260000,258500,3013
|
|
20240522,111900,56421013000,259500,259500,260000,259500,290
|
|
20240522,111800,56345738500,259500,260000,260000,259500,528
|
|
20240522,111700,56208691500,259500,260000,260000,259500,256
|
|
20240522,111600,56142221500,259500,260000,260000,259500,219
|
|
20240522,111500,56085362000,260000,260000,260500,259500,3449
|
|
20240522,111400,55189165000,260000,260000,260500,260000,660
|
|
20240522,111300,55017496000,260000,260500,260500,260000,479
|
|
20240522,111200,54892929500,260500,260500,260500,260000,643
|
|
20240522,111100,54725670500,260500,260000,260500,260000,627
|
|
20240522,111000,54562605000,260000,261500,261500,260000,3895
|
|
20240522,110900,53546326000,261000,261500,261500,261000,382
|
|
20240522,110800,53446579000,261000,261500,261500,261000,1004
|
|
20240522,110700,53184415000,261000,261500,261500,261000,1084
|
|
20240522,110600,52901322000,261500,262000,262000,261500,2504
|
|
20240522,110500,52245667000,262000,262500,263000,262000,1777
|
|
20240522,110400,51779234500,262500,263000,263500,262500,1003
|
|
20240522,110300,51515465500,263000,263000,263500,262500,749
|
|
20240522,110200,51318471000,263000,263500,263500,262500,2081
|
|
20240522,110100,50771161500,263000,262500,263500,262000,3364
|
|
20240522,110000,49886799000,262500,262500,263000,262000,2387
|
|
20240522,105900,49260228000,262500,262500,263000,262500,1295
|
|
20240522,105800,48919958000,263000,263000,263000,262500,672
|
|
20240522,105700,48743334000,263000,263000,263000,262500,981
|
|
20240522,105600,48485480500,263000,262500,263000,262500,892
|
|
20240522,105500,48251154000,262500,263000,263000,262500,617
|
|
20240522,105400,48088975000,263000,263000,263000,262500,720
|
|
20240522,105300,47899679500,263000,262500,263000,262000,3331
|
|
20240522,105200,47025102000,262500,262000,262500,262000,851
|
|
20240522,105100,46801774500,262500,262500,262500,262000,1581
|
|
20240522,105000,46386866000,262500,261500,262500,261500,4423
|
|
20240522,104900,45227743000,261500,261500,262000,261500,312
|
|
20240522,104800,45146046500,261500,261500,262000,261000,2781
|
|
20240522,104700,44418872000,261000,261000,261500,261000,449
|
|
20240522,104600,44301546000,261000,261000,261500,261000,741
|
|
20240522,104500,44108057500,261000,261500,261500,261000,339
|
|
20240522,104400,44019482500,261500,261500,261500,261000,404
|
|
20240522,104300,43913915000,261500,261000,261500,261000,1485
|
|
20240522,104200,43526147500,261000,261500,262000,261000,657
|
|
20240522,104100,43354325000,261500,261000,262000,261000,563
|
|
20240522,104000,43207050500,261500,261500,262000,261000,524
|
|
20240522,103900,43070001500,261500,262000,262000,261500,1272
|
|
20240522,103800,42737251500,262000,260500,262000,260000,5164
|
|
20240522,103700,41389953000,260500,260000,260500,260000,131
|
|
20240522,103600,41355856500,260500,260500,260500,260000,385
|
|
20240522,103500,41255591000,260000,260000,260500,260000,229
|
|
20240522,103400,41196039000,260000,260000,260500,260000,431
|
|
20240522,103300,41083917500,260000,261000,261000,260000,1693
|
|
20240522,103200,40642902000,261000,261000,261000,260500,561
|
|
20240522,103100,40496578000,261000,261000,261000,260500,1201
|
|
20240522,103000,40183168500,261000,261500,261500,261000,832
|
|
20240522,102900,39965910500,261500,261500,262000,261000,871
|
|
20240522,102800,39738116500,261000,262000,262000,261000,5861
|
|
20240522,102700,38204519000,262000,261500,262000,261500,720
|
|
20240522,102600,38015896500,262000,261000,262000,261000,2079
|
|
20240522,102500,37472161500,261500,261000,261500,261000,2247
|
|
20240522,102400,36885528500,261000,261000,261000,260500,282
|
|
20240522,102300,36811936500,260500,260500,261000,260500,302
|
|
20240522,102200,36733155000,260500,261000,261000,260500,613
|
|
20240522,102100,36573220500,261000,260500,261500,260500,603
|
|
20240522,102000,36415852000,260500,261500,261500,260500,1410
|
|
20240522,101900,36047759500,261000,261000,262000,260500,4660
|
|
20240522,101800,34830248500,260500,260500,261000,260500,592
|
|
20240522,101700,34675926000,260500,260500,261000,260000,1253
|
|
20240522,101600,34349397500,260000,260500,261000,260000,1932
|
|
20240522,101500,33846008000,260500,261000,261500,260500,1023
|
|
20240522,101400,33579045500,261500,260500,262000,260500,9449
|
|
20240522,101300,31111692500,260500,260500,260500,260000,959
|
|
20240522,101200,30861917500,260000,260500,260500,260000,1822
|
|
20240522,101100,30387300000,260500,260000,260500,259500,2409
|
|
20240522,101000,29760257000,260000,259500,260000,259500,2417
|
|
20240522,100900,29131854000,260000,259500,260000,259000,1330
|
|
20240522,100800,28786615500,259500,259000,259500,259000,1484
|
|
20240522,100700,28401989000,258500,259000,259000,258500,499
|
|
20240522,100600,28272769500,259000,259000,259000,258500,530
|
|
20240522,100500,28135520500,259000,259000,259000,258500,890
|
|
20240522,100400,27905029000,259000,258500,259000,258500,391
|
|
20240522,100300,27803839000,258500,258000,258500,258000,765
|
|
20240522,100200,27606088500,258000,258000,258500,258000,564
|
|
20240522,100100,27460469500,258500,257500,258500,257000,2035
|
|
20240522,100000,26936308500,257500,257000,257500,257000,657
|
|
20240522,095900,26767437500,257000,257500,257500,257000,462
|
|
20240522,095800,26648632500,257000,257500,257500,257000,411
|
|
20240522,095700,26542939500,257000,257000,257500,256500,804
|
|
20240522,095600,26336466000,257000,256500,257000,256500,264
|
|
20240522,095500,26268692000,256500,257000,257000,256500,468
|
|
20240522,095400,26148611000,256500,257500,257500,256500,1292
|
|
20240522,095300,25816650000,257500,257000,257500,257000,357
|
|
20240522,095200,25724881000,257500,257000,257500,257000,108
|
|
20240522,095100,25697092000,257500,256500,257500,256500,531
|
|
20240522,095000,25560639000,257000,256500,257000,256000,958
|
|
20240522,094900,25314837000,256500,256500,257500,256500,1299
|
|
20240522,094800,24981483000,256500,257500,257500,256500,2613
|
|
20240522,094700,24310652000,257000,257500,258000,257000,3697
|
|
20240522,094600,23358980500,258000,257500,258000,257500,550
|
|
20240522,094500,23217283500,257500,258000,258000,257500,214
|
|
20240522,094400,23162095500,258000,258000,258000,257500,331
|
|
20240522,094300,23076713000,257500,257500,258000,257500,179
|
|
20240522,094200,23030587000,257500,256500,258000,256500,1116
|
|
20240522,094100,22743648000,256500,256500,257000,256500,605
|
|
20240522,094000,22588457000,256500,257000,257500,256500,711
|
|
20240522,093900,22405752500,257000,258000,258000,257000,909
|
|
20240522,093800,22171832000,258000,258500,258500,258000,1251
|
|
20240522,093700,21849046500,258500,258500,258500,258000,361
|
|
20240522,093600,21755743000,258500,258000,259000,258000,2149
|
|
20240522,093500,21200791000,258000,258000,258500,258000,1402
|
|
20240522,093400,20839003000,258500,259500,259500,258500,1996
|
|
20240522,093300,20322667000,259000,258500,259500,258500,2039
|
|
20240522,093200,19794697000,258500,259500,259500,258500,2139
|
|
20240522,093100,19240436000,259500,261000,261000,259500,4954
|
|
20240522,093000,17950246000,261000,259000,261000,258500,7927
|
|
20240522,092900,15889726000,258500,258500,259000,258500,911
|
|
20240522,092800,15654171500,258500,259000,259000,258500,351
|
|
20240522,092700,15563380000,259000,259500,259500,259000,2374
|
|
20240522,092600,14948030500,259500,259500,259500,259000,1193
|
|
20240522,092500,14638540000,259500,258500,259500,258500,2935
|
|
20240522,092400,13878362500,258500,257000,259000,257000,5594
|
|
20240522,092300,12434415000,257000,257500,257500,257000,948
|
|
20240522,092200,12190750500,257000,257500,258000,257000,398
|
|
20240522,092100,12088273000,258000,258000,258500,257000,2908
|
|
20240522,092000,11338235500,258500,258000,258500,257500,1201
|
|
20240522,091900,11028509000,258500,258500,258500,257500,2539
|
|
20240522,091800,10372875500,258500,257000,258500,256500,4038
|
|
20240522,091700,9333159000,257000,256500,257000,256500,402
|
|
20240522,091600,9229959500,256500,256500,257000,256500,1216
|
|
20240522,091500,8917925000,257000,256500,257000,256500,1195
|
|
20240522,091400,8611360000,256500,256000,256500,256000,450
|
|
20240522,091300,8496028000,256000,255500,256500,255000,2511
|
|
20240522,091200,7854098500,255500,254500,255500,254000,1889
|
|
20240522,091100,7372698500,254500,254500,255000,254500,1894
|
|
20240522,091000,6890639000,254500,255500,255500,254500,1578
|
|
20240522,090900,6488384500,255000,255000,255500,255000,767
|
|
20240522,090800,6292669000,255000,255500,255500,254500,1106
|
|
20240522,090700,6010463000,255000,254500,255500,254500,4241
|
|
20240522,090600,4929157000,254500,255000,255000,254500,1820
|
|
20240522,090500,4465532000,255000,257000,257000,255000,2643
|
|
20240522,090400,3789127000,257000,256500,257000,256000,1327
|
|
20240522,090300,3449021000,256500,257000,257000,256000,712
|
|
20240522,090200,3266582000,257500,256500,257500,255500,2779
|
|
20240522,090100,2553126000,256000,257000,257000,254500,5238
|
|
20240522,090000,1213557500,256500,256500,257500,256500,4572
|