722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,205900,1798633350,21700,21700,21700,21700,1776
|
|
20240503,205800,1798633350,21700,21700,21700,21700,0
|
|
20240503,205700,1798633350,21700,21700,21700,21700,0
|
|
20240503,205600,1798633350,21700,21700,21700,21700,0
|
|
20240503,205500,1798633350,21700,21700,21700,21700,0
|
|
20240503,205400,1798633350,21700,21700,21700,21700,0
|
|
20240503,205300,1798633350,21700,21700,21700,21700,0
|
|
20240503,205200,1798633350,21700,21700,21700,21700,0
|
|
20240503,205100,1798633350,21700,21700,21700,21700,0
|
|
20240503,205000,1798633350,21700,21700,21700,21700,0
|
|
20240503,204900,1798633350,21700,21700,21700,21700,0
|
|
20240503,204800,1798633350,21700,21700,21700,21700,0
|
|
20240503,204700,1798633350,21700,21700,21700,21700,0
|
|
20240503,204600,1798633350,21700,21700,21700,21700,0
|
|
20240503,204500,1798633350,21700,21700,21700,21700,0
|
|
20240503,204400,1798633350,21700,21700,21700,21700,0
|
|
20240503,204300,1798633350,21700,21700,21700,21700,0
|
|
20240503,204200,1798633350,21700,21700,21700,21700,0
|
|
20240503,204100,1798633350,21700,21700,21700,21700,0
|
|
20240503,204000,1798633350,21700,21700,21700,21700,0
|
|
20240503,203900,1798633350,21700,21700,21700,21700,0
|
|
20240503,203800,1798633350,21700,21700,21700,21700,0
|
|
20240503,203700,1798633350,21700,21700,21700,21700,0
|
|
20240503,203600,1798633350,21700,21700,21700,21700,0
|
|
20240503,203500,1798633350,21700,21700,21700,21700,0
|
|
20240503,203400,1798633350,21700,21700,21700,21700,0
|
|
20240503,203300,1798633350,21700,21700,21700,21700,0
|
|
20240503,203200,1798633350,21700,21700,21700,21700,0
|
|
20240503,203100,1798633350,21700,21700,21700,21700,0
|
|
20240503,203000,1798633350,21700,21700,21700,21700,0
|
|
20240503,202900,1798633350,21700,21700,21700,21700,1776
|
|
20240503,202800,1798633350,21700,21700,21700,21700,0
|
|
20240503,202700,1798633350,21700,21700,21700,21700,0
|
|
20240503,202600,1798633350,21700,21700,21700,21700,0
|
|
20240503,202500,1798633350,21700,21700,21700,21700,0
|
|
20240503,202400,1798633350,21700,21700,21700,21700,0
|
|
20240503,202300,1798633350,21700,21700,21700,21700,0
|
|
20240503,202200,1798633350,21700,21700,21700,21700,0
|
|
20240503,202100,1798633350,21700,21700,21700,21700,0
|
|
20240503,202000,1798633350,21700,21700,21700,21700,0
|
|
20240503,201900,1798633350,21700,21700,21700,21700,0
|
|
20240503,201800,1798633350,21700,21700,21700,21700,0
|
|
20240503,201700,1798633350,21700,21700,21700,21700,0
|
|
20240503,201600,1798633350,21700,21700,21700,21700,0
|
|
20240503,201500,1798633350,21700,21700,21700,21700,0
|
|
20240503,201400,1798633350,21700,21700,21700,21700,0
|
|
20240503,201300,1798633350,21700,21700,21700,21700,0
|
|
20240503,201200,1798633350,21700,21700,21700,21700,0
|
|
20240503,201100,1798633350,21700,21700,21700,21700,0
|
|
20240503,201000,1798633350,21700,21700,21700,21700,0
|
|
20240503,200900,1798633350,21700,21700,21700,21700,0
|
|
20240503,200800,1798633350,21700,21700,21700,21700,0
|
|
20240503,200700,1798633350,21700,21700,21700,21700,0
|
|
20240503,200600,1798633350,21700,21700,21700,21700,0
|
|
20240503,200500,1798633350,21700,21700,21700,21700,0
|
|
20240503,200400,1798633350,21700,21700,21700,21700,0
|
|
20240503,200300,1798633350,21700,21700,21700,21700,0
|
|
20240503,200200,1798633350,21700,21700,21700,21700,0
|
|
20240503,200100,1798633350,21700,21700,21700,21700,0
|
|
20240503,200000,1798633350,21700,21700,21700,21700,0
|
|
20240503,195900,1798633350,21700,21700,21700,21700,1776
|
|
20240503,195800,1798633350,21700,21700,21700,21700,0
|
|
20240503,195700,1798633350,21700,21700,21700,21700,0
|
|
20240503,195600,1798633350,21700,21700,21700,21700,0
|
|
20240503,195500,1798633350,21700,21700,21700,21700,0
|
|
20240503,195400,1798633350,21700,21700,21700,21700,0
|
|
20240503,195300,1798633350,21700,21700,21700,21700,0
|
|
20240503,195200,1798633350,21700,21700,21700,21700,0
|
|
20240503,195100,1798633350,21700,21700,21700,21700,0
|
|
20240503,195000,1798633350,21700,21700,21700,21700,0
|
|
20240503,194900,1798633350,21700,21700,21700,21700,0
|
|
20240503,194800,1798633350,21700,21700,21700,21700,0
|
|
20240503,194700,1798633350,21700,21700,21700,21700,0
|
|
20240503,194600,1798633350,21700,21700,21700,21700,0
|
|
20240503,194500,1798633350,21700,21700,21700,21700,0
|
|
20240503,194400,1798633350,21700,21700,21700,21700,0
|
|
20240503,194300,1798633350,21700,21700,21700,21700,0
|
|
20240503,194200,1798633350,21700,21700,21700,21700,0
|
|
20240503,194100,1798633350,21700,21700,21700,21700,0
|
|
20240503,194000,1798633350,21700,21700,21700,21700,0
|
|
20240503,193900,1798633350,21700,21700,21700,21700,0
|
|
20240503,193800,1798633350,21700,21700,21700,21700,0
|
|
20240503,193700,1798633350,21700,21700,21700,21700,0
|
|
20240503,193600,1798633350,21700,21700,21700,21700,0
|
|
20240503,193500,1798633350,21700,21700,21700,21700,0
|
|
20240503,193400,1798633350,21700,21700,21700,21700,0
|
|
20240503,193300,1798633350,21700,21700,21700,21700,0
|
|
20240503,193200,1798633350,21700,21700,21700,21700,0
|
|
20240503,193100,1798633350,21700,21700,21700,21700,0
|
|
20240503,193000,1798633350,21700,21700,21700,21700,0
|
|
20240503,192900,1798633350,21700,21700,21700,21700,1776
|
|
20240503,192800,1798633350,21700,21700,21700,21700,0
|
|
20240503,192700,1798633350,21700,21700,21700,21700,0
|
|
20240503,192600,1798633350,21700,21700,21700,21700,0
|
|
20240503,192500,1798633350,21700,21700,21700,21700,0
|
|
20240503,192400,1798633350,21700,21700,21700,21700,0
|
|
20240503,192300,1798633350,21700,21700,21700,21700,0
|
|
20240503,192200,1798633350,21700,21700,21700,21700,0
|
|
20240503,192100,1798633350,21700,21700,21700,21700,0
|
|
20240503,192000,1798633350,21700,21700,21700,21700,0
|
|
20240503,191900,1798633350,21700,21700,21700,21700,0
|
|
20240503,191800,1798633350,21700,21700,21700,21700,0
|
|
20240503,191700,1798633350,21700,21700,21700,21700,0
|
|
20240503,191600,1798633350,21700,21700,21700,21700,0
|
|
20240503,191500,1798633350,21700,21700,21700,21700,0
|
|
20240503,191400,1798633350,21700,21700,21700,21700,0
|
|
20240503,191300,1798633350,21700,21700,21700,21700,0
|
|
20240503,191200,1798633350,21700,21700,21700,21700,0
|
|
20240503,191100,1798633350,21700,21700,21700,21700,0
|
|
20240503,191000,1798633350,21700,21700,21700,21700,0
|
|
20240503,190900,1798633350,21700,21700,21700,21700,0
|
|
20240503,190800,1798633350,21700,21700,21700,21700,0
|
|
20240503,190700,1798633350,21700,21700,21700,21700,0
|
|
20240503,190600,1798633350,21700,21700,21700,21700,0
|
|
20240503,190500,1798633350,21700,21700,21700,21700,0
|
|
20240503,190400,1798633350,21700,21700,21700,21700,0
|
|
20240503,190300,1798633350,21700,21700,21700,21700,0
|
|
20240503,190200,1798633350,21700,21700,21700,21700,0
|
|
20240503,190100,1798633350,21700,21700,21700,21700,0
|
|
20240503,190000,1798633350,21700,21700,21700,21700,0
|
|
20240503,185900,1798633350,21700,21700,21700,21700,1776
|
|
20240503,185800,1798633350,21700,21700,21700,21700,0
|
|
20240503,185700,1798633350,21700,21700,21700,21700,0
|
|
20240503,185600,1798633350,21700,21700,21700,21700,0
|
|
20240503,185500,1798633350,21700,21700,21700,21700,0
|
|
20240503,185400,1798633350,21700,21700,21700,21700,0
|
|
20240503,185300,1798633350,21700,21700,21700,21700,0
|
|
20240503,185200,1798633350,21700,21700,21700,21700,0
|
|
20240503,185100,1798633350,21700,21700,21700,21700,0
|
|
20240503,185000,1798633350,21700,21700,21700,21700,0
|
|
20240503,184900,1798633350,21700,21700,21700,21700,0
|
|
20240503,184800,1798633350,21700,21700,21700,21700,0
|
|
20240503,184700,1798633350,21700,21700,21700,21700,0
|
|
20240503,184600,1798633350,21700,21700,21700,21700,0
|
|
20240503,184500,1798633350,21700,21700,21700,21700,0
|
|
20240503,184400,1798633350,21700,21700,21700,21700,0
|
|
20240503,184300,1798633350,21700,21700,21700,21700,0
|
|
20240503,184200,1798633350,21700,21700,21700,21700,0
|
|
20240503,184100,1798633350,21700,21700,21700,21700,0
|
|
20240503,184000,1798633350,21700,21700,21700,21700,0
|
|
20240503,183900,1798633350,21700,21700,21700,21700,0
|
|
20240503,183800,1798633350,21700,21700,21700,21700,0
|
|
20240503,183700,1798633350,21700,21700,21700,21700,0
|
|
20240503,183600,1798633350,21700,21700,21700,21700,0
|
|
20240503,183500,1798633350,21700,21700,21700,21700,0
|
|
20240503,183400,1798633350,21700,21700,21700,21700,0
|
|
20240503,183300,1798633350,21700,21700,21700,21700,0
|
|
20240503,183200,1798633350,21700,21700,21700,21700,0
|
|
20240503,183100,1798633350,21700,21700,21700,21700,0
|
|
20240503,183000,1798633350,21700,21700,21700,21700,0
|
|
20240503,182900,1798633350,21700,21700,21700,21700,1776
|
|
20240503,182800,1798633350,21700,21700,21700,21700,0
|
|
20240503,182700,1798633350,21700,21700,21700,21700,0
|
|
20240503,182600,1798633350,21700,21700,21700,21700,0
|
|
20240503,182500,1798633350,21700,21700,21700,21700,0
|
|
20240503,182400,1798633350,21700,21700,21700,21700,0
|
|
20240503,182300,1798633350,21700,21700,21700,21700,0
|
|
20240503,182200,1798633350,21700,21700,21700,21700,0
|
|
20240503,182100,1798633350,21700,21700,21700,21700,0
|
|
20240503,182000,1798633350,21700,21700,21700,21700,0
|
|
20240503,181900,1798633350,21700,21700,21700,21700,0
|
|
20240503,181800,1798633350,21700,21700,21700,21700,0
|
|
20240503,181700,1798633350,21700,21700,21700,21700,0
|
|
20240503,181600,1798633350,21700,21700,21700,21700,0
|
|
20240503,181500,1798633350,21700,21700,21700,21700,0
|
|
20240503,181400,1798633350,21700,21700,21700,21700,0
|
|
20240503,181300,1798633350,21700,21700,21700,21700,0
|
|
20240503,181200,1798633350,21700,21700,21700,21700,0
|
|
20240503,181100,1798633350,21700,21700,21700,21700,0
|
|
20240503,181000,1798633350,21700,21700,21700,21700,0
|
|
20240503,180900,1798633350,21700,21700,21700,21700,0
|
|
20240503,180800,1798633350,21700,21700,21700,21700,0
|
|
20240503,180700,1798633350,21700,21700,21700,21700,0
|
|
20240503,180600,1798633350,21700,21700,21700,21700,0
|
|
20240503,180500,1798633350,21700,21700,21700,21700,0
|
|
20240503,180400,1798633350,21700,21700,21700,21700,0
|
|
20240503,180300,1798633350,21700,21700,21700,21700,0
|
|
20240503,180200,1798633350,21700,21700,21700,21700,0
|
|
20240503,180100,1798633350,21700,21700,21700,21700,0
|
|
20240503,180000,1798633350,21700,21700,21700,21700,0
|
|
20240503,175900,1798633350,21700,21700,21700,21700,1776
|
|
20240503,175800,1798633350,21700,21700,21700,21700,0
|
|
20240503,175700,1798633350,21700,21700,21700,21700,0
|
|
20240503,175600,1798633350,21700,21700,21700,21700,0
|
|
20240503,175500,1798633350,21700,21700,21700,21700,0
|
|
20240503,175400,1798633350,21700,21700,21700,21700,0
|
|
20240503,175300,1798633350,21700,21700,21700,21700,0
|
|
20240503,175200,1798633350,21700,21700,21700,21700,0
|
|
20240503,175100,1798633350,21700,21700,21700,21700,0
|
|
20240503,175000,1798633350,21700,21700,21700,21700,0
|
|
20240503,174900,1798633350,21700,21700,21700,21700,0
|
|
20240503,174800,1798633350,21700,21700,21700,21700,0
|
|
20240503,174700,1798633350,21700,21700,21700,21700,0
|
|
20240503,174600,1798633350,21700,21700,21700,21700,0
|
|
20240503,174500,1798633350,21700,21700,21700,21700,0
|
|
20240503,174400,1798633350,21700,21700,21700,21700,0
|
|
20240503,174300,1798633350,21700,21700,21700,21700,0
|
|
20240503,174200,1798633350,21700,21700,21700,21700,0
|
|
20240503,174100,1798633350,21700,21700,21700,21700,0
|
|
20240503,174000,1798633350,21700,21700,21700,21700,0
|
|
20240503,173900,1798633350,21700,21700,21700,21700,0
|
|
20240503,173800,1798633350,21700,21700,21700,21700,0
|
|
20240503,173700,1798633350,21700,21700,21700,21700,0
|
|
20240503,173600,1798633350,21700,21700,21700,21700,0
|
|
20240503,173500,1798633350,21700,21700,21700,21700,0
|
|
20240503,173400,1798633350,21700,21700,21700,21700,0
|
|
20240503,173300,1798633350,21700,21700,21700,21700,0
|
|
20240503,173200,1798633350,21700,21700,21700,21700,0
|
|
20240503,173100,1798633350,21700,21700,21700,21700,0
|
|
20240503,173000,1798633350,21700,21700,21700,21700,0
|
|
20240503,172900,1798633350,21700,21700,21700,21700,1776
|
|
20240503,172800,1798633350,21700,21700,21700,21700,0
|
|
20240503,172700,1798633350,21700,21700,21700,21700,0
|
|
20240503,172600,1798633350,21700,21700,21700,21700,0
|
|
20240503,172500,1798633350,21700,21700,21700,21700,0
|
|
20240503,172400,1798633350,21700,21700,21700,21700,0
|
|
20240503,172300,1798633350,21700,21700,21700,21700,0
|
|
20240503,172200,1798633350,21700,21700,21700,21700,0
|
|
20240503,172100,1798633350,21700,21700,21700,21700,0
|
|
20240503,172000,1798633350,21700,21700,21700,21700,0
|
|
20240503,171900,1798633350,21700,21700,21700,21700,0
|
|
20240503,171800,1798633350,21700,21700,21700,21700,0
|
|
20240503,171700,1798633350,21700,21700,21700,21700,0
|
|
20240503,171600,1798633350,21700,21700,21700,21700,0
|
|
20240503,171500,1798633350,21700,21700,21700,21700,0
|
|
20240503,171400,1798633350,21700,21700,21700,21700,0
|
|
20240503,171300,1798633350,21700,21700,21700,21700,0
|
|
20240503,171200,1798633350,21700,21700,21700,21700,0
|
|
20240503,171100,1798633350,21700,21700,21700,21700,0
|
|
20240503,171000,1798633350,21700,21700,21700,21700,0
|
|
20240503,170900,1798633350,21700,21700,21700,21700,0
|
|
20240503,170800,1798633350,21700,21700,21700,21700,0
|
|
20240503,170700,1798633350,21700,21700,21700,21700,0
|
|
20240503,170600,1798633350,21700,21700,21700,21700,0
|
|
20240503,170500,1798633350,21700,21700,21700,21700,0
|
|
20240503,170400,1798633350,21700,21700,21700,21700,0
|
|
20240503,170300,1798633350,21700,21700,21700,21700,0
|
|
20240503,170200,1798633350,21700,21700,21700,21700,0
|
|
20240503,170100,1798633350,21700,21700,21700,21700,0
|
|
20240503,170000,1798633350,21700,21700,21700,21700,0
|
|
20240503,165900,1798633350,21700,21700,21700,21700,1776
|
|
20240503,165800,1798633350,21700,21700,21700,21700,0
|
|
20240503,165700,1798633350,21700,21700,21700,21700,0
|
|
20240503,165600,1798633350,21700,21700,21700,21700,0
|
|
20240503,165500,1798633350,21700,21700,21700,21700,0
|
|
20240503,165400,1798633350,21700,21700,21700,21700,0
|
|
20240503,165300,1798633350,21700,21700,21700,21700,0
|
|
20240503,165200,1798633350,21700,21700,21700,21700,0
|
|
20240503,165100,1798633350,21700,21700,21700,21700,0
|
|
20240503,165000,1798633350,21700,21700,21700,21700,0
|
|
20240503,164900,1798633350,21700,21700,21700,21700,0
|
|
20240503,164800,1798633350,21700,21700,21700,21700,0
|
|
20240503,164700,1798633350,21700,21700,21700,21700,0
|
|
20240503,164600,1798633350,21700,21700,21700,21700,0
|
|
20240503,164500,1798633350,21700,21700,21700,21700,0
|
|
20240503,164400,1798633350,21700,21700,21700,21700,0
|
|
20240503,164300,1798633350,21700,21700,21700,21700,0
|
|
20240503,164200,1798633350,21700,21700,21700,21700,0
|
|
20240503,164100,1798633350,21700,21700,21700,21700,0
|
|
20240503,164000,1798633350,21700,21700,21700,21700,0
|
|
20240503,163900,1798633350,21700,21700,21700,21700,0
|
|
20240503,163800,1798633350,21700,21700,21700,21700,0
|
|
20240503,163700,1798633350,21700,21700,21700,21700,0
|
|
20240503,163600,1798633350,21700,21700,21700,21700,0
|
|
20240503,163500,1798633350,21700,21700,21700,21700,0
|
|
20240503,163400,1798633350,21700,21700,21700,21700,0
|
|
20240503,163300,1798633350,21700,21700,21700,21700,0
|
|
20240503,163200,1798633350,21700,21700,21700,21700,0
|
|
20240503,163100,1798633350,21700,21700,21700,21700,0
|
|
20240503,163000,1798633350,21700,21700,21700,21700,0
|
|
20240503,162900,1798633350,21700,21700,21700,21700,1776
|
|
20240503,162800,1798633350,21700,21700,21700,21700,0
|
|
20240503,162700,1798633350,21700,21700,21700,21700,0
|
|
20240503,162600,1798633350,21700,21700,21700,21700,0
|
|
20240503,162500,1798633350,21700,21700,21700,21700,0
|
|
20240503,162400,1798633350,21700,21700,21700,21700,0
|
|
20240503,162300,1798633350,21700,21700,21700,21700,0
|
|
20240503,162200,1798633350,21700,21700,21700,21700,0
|
|
20240503,162100,1798633350,21700,21700,21700,21700,0
|
|
20240503,162000,1798633350,21700,21700,21700,21700,0
|
|
20240503,161900,1798633350,21700,21700,21700,21700,0
|
|
20240503,161800,1798633350,21700,21700,21700,21700,0
|
|
20240503,161700,1798633350,21700,21700,21700,21700,0
|
|
20240503,161600,1798633350,21700,21700,21700,21700,0
|
|
20240503,161500,1798633350,21700,21700,21700,21700,0
|
|
20240503,161400,1798633350,21700,21700,21700,21700,0
|
|
20240503,161300,1798633350,21700,21700,21700,21700,0
|
|
20240503,161200,1798633350,21700,21700,21700,21700,0
|
|
20240503,161100,1798633350,21700,21700,21700,21700,0
|
|
20240503,161000,1798633350,21700,21700,21700,21700,0
|
|
20240503,160900,1798633350,21700,21700,21700,21700,0
|
|
20240503,160800,1798633350,21700,21700,21700,21700,0
|
|
20240503,160700,1798633350,21700,21700,21700,21700,0
|
|
20240503,160600,1798633350,21700,21700,21700,21700,0
|
|
20240503,160500,1798633350,21700,21700,21700,21700,0
|
|
20240503,160400,1798633350,21700,21700,21700,21700,0
|
|
20240503,160300,1798633350,21700,21700,21700,21700,0
|
|
20240503,160200,1798633350,21700,21700,21700,21700,0
|
|
20240503,160100,1798633350,21700,21700,21700,21700,0
|
|
20240503,160000,1798633350,21700,21700,21700,21700,0
|
|
20240503,155900,1798633350,21700,21700,21700,21700,1776
|
|
20240503,155800,1798633350,21700,21700,21700,21700,0
|
|
20240503,155700,1798633350,21700,21700,21700,21700,0
|
|
20240503,155600,1798633350,21700,21700,21700,21700,0
|
|
20240503,155500,1798633350,21700,21700,21700,21700,0
|
|
20240503,155400,1798633350,21700,21700,21700,21700,0
|
|
20240503,155300,1798633350,21700,21700,21700,21700,0
|
|
20240503,155200,1798633350,21700,21700,21700,21700,0
|
|
20240503,155100,1798633350,21700,21700,21700,21700,0
|
|
20240503,155000,1798633350,21700,21700,21700,21700,0
|
|
20240503,154900,1798633350,21700,21700,21700,21700,0
|
|
20240503,154800,1798633350,21700,21700,21700,21700,0
|
|
20240503,154700,1798633350,21700,21700,21700,21700,0
|
|
20240503,154600,1798633350,21700,21700,21700,21700,0
|
|
20240503,154500,1798633350,21700,21700,21700,21700,0
|
|
20240503,154400,1798633350,21700,21700,21700,21700,0
|
|
20240503,154300,1798633350,21700,21700,21700,21700,0
|
|
20240503,154200,1798633350,21700,21700,21700,21700,0
|
|
20240503,154100,1798633350,21700,21700,21700,21700,0
|
|
20240503,154000,1798633350,21700,21700,21700,21700,0
|
|
20240503,153900,1798633350,21700,21700,21700,21700,0
|
|
20240503,153800,1798633350,21700,21700,21700,21700,0
|
|
20240503,153700,1798633350,21700,21700,21700,21700,0
|
|
20240503,153600,1798633350,21700,21700,21700,21700,0
|
|
20240503,153500,1798633350,21700,21700,21700,21700,0
|
|
20240503,153400,1798633350,21700,21700,21700,21700,0
|
|
20240503,153300,1798633350,21700,21700,21700,21700,0
|
|
20240503,153200,1798633350,21700,21700,21700,21700,0
|
|
20240503,153100,1798633350,21700,21700,21700,21700,0
|
|
20240503,153000,1798633350,21700,21700,21700,21700,1776
|
|
20240503,152900,1760094150,21700,21700,21700,21700,0
|
|
20240503,152800,1760094150,21700,21700,21700,21700,0
|
|
20240503,152700,1760094150,21700,21700,21700,21700,0
|
|
20240503,152600,1760094150,21700,21700,21700,21700,0
|
|
20240503,152500,1760094150,21700,21700,21700,21700,0
|
|
20240503,152400,1760094150,21700,21700,21700,21700,0
|
|
20240503,152300,1760094150,21700,21700,21700,21700,0
|
|
20240503,152200,1760094150,21700,21700,21700,21700,0
|
|
20240503,152100,1760094150,21700,21700,21700,21700,0
|
|
20240503,152000,1760094150,21700,21700,21700,21700,0
|
|
20240503,151900,1760094150,21700,21700,21750,21700,787
|
|
20240503,151800,1743015250,21750,21750,21750,21700,178
|
|
20240503,151700,1739145100,21750,21650,21750,21650,104
|
|
20240503,151600,1736892350,21650,21700,21700,21650,157
|
|
20240503,151500,1733486400,21750,21700,21750,21700,105
|
|
20240503,151400,1731207800,21750,21750,21750,21750,0
|
|
20240503,151300,1731207800,21750,21700,21750,21700,162
|
|
20240503,151200,1727692300,21700,21750,21750,21700,1113
|
|
20240503,151100,1703540100,21700,21700,21700,21700,5
|
|
20240503,151000,1703431600,21750,21700,21750,21700,37
|
|
20240503,150900,1702627650,21700,21700,21700,21700,878
|
|
20240503,150800,1683575050,21650,21650,21650,21600,121
|
|
20240503,150700,1680956900,21650,21700,21700,21650,543
|
|
20240503,150600,1669174050,21750,21750,21750,21750,626
|
|
20240503,150500,1655558550,21750,21650,21750,21650,1578
|
|
20240503,150400,1621316000,21650,21650,21650,21650,578
|
|
20240503,150300,1608802300,21650,21650,21700,21650,33
|
|
20240503,150200,1608087800,21700,21700,21700,21700,0
|
|
20240503,150100,1608087800,21700,21700,21700,21700,2
|
|
20240503,150000,1608044400,21650,21650,21650,21650,69
|
|
20240503,145900,1606550550,21700,21650,21700,21650,151
|
|
20240503,145800,1603281350,21700,21650,21700,21650,138
|
|
20240503,145700,1600293600,21650,21650,21650,21650,0
|
|
20240503,145600,1600293600,21650,21650,21650,21650,345
|
|
20240503,145500,1592824350,21650,21650,21650,21650,0
|
|
20240503,145400,1592824350,21650,21650,21650,21650,250
|
|
20240503,145300,1587411850,21650,21650,21650,21650,65
|
|
20240503,145200,1586004600,21650,21650,21650,21650,0
|
|
20240503,145100,1586004600,21650,21650,21650,21650,34
|
|
20240503,145000,1585268500,21650,21700,21700,21650,56
|
|
20240503,144900,1584055600,21700,21700,21700,21700,9
|
|
20240503,144800,1583860300,21700,21750,21750,21700,94
|
|
20240503,144700,1581819350,21700,21700,21700,21700,386
|
|
20240503,144600,1573443150,21700,21700,21700,21700,2
|
|
20240503,144500,1573399750,21750,21750,21750,21750,0
|
|
20240503,144400,1573399750,21750,21700,21750,21650,269
|
|
20240503,144300,1567571900,21700,21700,21700,21700,105
|
|
20240503,144200,1565293400,21700,21750,21750,21700,107
|
|
20240503,144100,1562970350,21750,21700,21750,21700,42
|
|
20240503,144000,1562058900,21700,21750,21750,21700,105
|
|
20240503,143900,1559780150,21750,21750,21750,21750,55
|
|
20240503,143800,1558583900,21750,21750,21750,21750,5
|
|
20240503,143700,1558475150,21750,21700,21750,21700,3
|
|
20240503,143600,1558410000,21700,21700,21700,21650,485
|
|
20240503,143500,1547885550,21700,21700,21700,21700,5
|
|
20240503,143400,1547777050,21700,21700,21700,21650,101
|
|
20240503,143300,1545585400,21700,21650,21700,21650,425
|
|
20240503,143200,1536382650,21650,21650,21650,21650,6
|
|
20240503,143100,1536252750,21700,21700,21700,21700,10
|
|
20240503,143000,1536035750,21700,21700,21700,21700,0
|
|
20240503,142900,1536035750,21700,21650,21700,21650,90
|
|
20240503,142800,1534086250,21700,21650,21700,21650,76
|
|
20240503,142700,1532438200,21700,21650,21700,21650,27
|
|
20240503,142600,1531852950,21650,21650,21650,21650,9
|
|
20240503,142500,1531658100,21650,21650,21650,21650,245
|
|
20240503,142400,1526353850,21650,21650,21650,21650,144
|
|
20240503,142300,1523236250,21650,21600,21650,21600,178
|
|
20240503,142200,1519383050,21600,21600,21650,21600,209
|
|
20240503,142100,1514861250,21600,21600,21600,21600,17
|
|
20240503,142000,1514494050,21600,21600,21600,21600,150
|
|
20240503,141900,1511254050,21600,21600,21600,21600,12
|
|
20240503,141800,1510994850,21600,21600,21600,21600,470
|
|
20240503,141700,1500842850,21650,21650,21650,21650,28
|
|
20240503,141600,1500236650,21650,21650,21650,21650,0
|
|
20240503,141500,1500236650,21650,21650,21700,21650,114
|
|
20240503,141400,1497764300,21700,21700,21700,21700,0
|
|
20240503,141300,1497764300,21700,21700,21700,21700,74
|
|
20240503,141200,1496158500,21650,21650,21650,21650,211
|
|
20240503,141100,1491590350,21650,21650,21650,21650,1
|
|
20240503,141000,1491568700,21600,21600,21600,21600,0
|
|
20240503,140900,1491568700,21600,21600,21600,21600,25
|
|
20240503,140800,1491028700,21600,21650,21650,21600,14
|
|
20240503,140700,1490725800,21650,21650,21650,21650,97
|
|
20240503,140600,1488625750,21700,21700,21700,21700,113
|
|
20240503,140500,1486173650,21700,21700,21700,21700,0
|
|
20240503,140400,1486173650,21700,21650,21700,21650,22
|
|
20240503,140300,1485696350,21700,21700,21700,21700,2
|
|
20240503,140200,1485652950,21650,21650,21650,21650,1
|
|
20240503,140100,1485631300,21700,21700,21700,21700,1
|
|
20240503,140000,1485609600,21600,21600,21600,21600,0
|
|
20240503,135900,1485609600,21600,21650,21650,21600,53
|
|
20240503,135800,1484464650,21700,21600,21700,21600,148
|
|
20240503,135700,1481266800,21700,21700,21700,21700,20
|
|
20240503,135600,1480832800,21700,21700,21700,21700,277
|
|
20240503,135500,1474821900,21650,21650,21650,21650,0
|
|
20240503,135400,1474821900,21650,21650,21650,21650,173
|
|
20240503,135300,1471076450,21700,21650,21700,21650,19
|
|
20240503,135200,1470664600,21700,21600,21700,21600,1120
|
|
20240503,135100,1446466550,21600,21600,21600,21600,30
|
|
20240503,135000,1445818550,21600,21600,21600,21600,0
|
|
20240503,134900,1445818550,21600,21700,21700,21600,19
|
|
20240503,134800,1445407600,21700,21700,21700,21700,115
|
|
20240503,134700,1442912100,21700,21600,21700,21600,10
|
|
20240503,134600,1442695400,21700,21700,21700,21700,0
|
|
20240503,134500,1442695400,21700,21600,21700,21600,4
|
|
20240503,134400,1442608700,21650,21650,21650,21650,2
|
|
20240503,134300,1442565400,21650,21650,21650,21650,2
|
|
20240503,134200,1442522100,21650,21700,21700,21650,108
|
|
20240503,134100,1440183800,21700,21700,21700,21700,8
|
|
20240503,134000,1440010200,21700,21700,21700,21700,11
|
|
20240503,133900,1439771500,21700,21700,21700,21700,0
|
|
20240503,133800,1439771500,21700,21650,21700,21650,320
|
|
20240503,133700,1432841000,21650,21650,21650,21650,8
|
|
20240503,133600,1432667800,21650,21650,21650,21650,10
|
|
20240503,133500,1432451300,21650,21650,21650,21650,50
|
|
20240503,133400,1431368800,21650,21650,21650,21600,36
|
|
20240503,133300,1430589600,21650,21650,21650,21650,131
|
|
20240503,133200,1427753450,21650,21600,21650,21600,20
|
|
20240503,133100,1427320950,21600,21600,21600,21600,0
|
|
20240503,133000,1427320950,21600,21600,21600,21600,1
|
|
20240503,132900,1427299350,21650,21650,21650,21650,0
|
|
20240503,132800,1427299350,21650,21650,21650,21650,0
|
|
20240503,132700,1427299350,21650,21650,21650,21650,1
|
|
20240503,132600,1427277700,21600,21600,21600,21600,0
|
|
20240503,132500,1427277700,21600,21600,21600,21600,141
|
|
20240503,132400,1424232100,21650,21650,21650,21650,100
|
|
20240503,132300,1422067100,21600,21600,21600,21600,0
|
|
20240503,132200,1422067100,21600,21600,21600,21600,26
|
|
20240503,132100,1421505500,21600,21600,21600,21600,103
|
|
20240503,132000,1419280700,21650,21650,21650,21650,130
|
|
20240503,131900,1416466200,21650,21650,21650,21650,1
|
|
20240503,131800,1416444550,21650,21650,21650,21650,40
|
|
20240503,131700,1415578550,21650,21650,21650,21650,30
|
|
20240503,131600,1414929050,21650,21650,21650,21650,20
|
|
20240503,131500,1414496050,21650,21650,21650,21650,0
|
|
20240503,131400,1414496050,21650,21650,21650,21650,0
|
|
20240503,131300,1414496050,21650,21700,21700,21650,32
|
|
20240503,131200,1413801750,21650,21700,21700,21650,3
|
|
20240503,131100,1413736700,21700,21700,21700,21700,2
|
|
20240503,131000,1413693300,21700,21700,21700,21700,2
|
|
20240503,130900,1413649900,21650,21650,21650,21650,0
|
|
20240503,130800,1413649900,21650,21650,21650,21650,104
|
|
20240503,130700,1411398300,21650,21650,21650,21650,101
|
|
20240503,130600,1409211650,21600,21600,21600,21600,0
|
|
20240503,130500,1409211650,21600,21600,21600,21600,0
|
|
20240503,130400,1409211650,21600,21600,21600,21600,0
|
|
20240503,130300,1409211650,21600,21600,21600,21600,4
|
|
20240503,130200,1409125250,21600,21650,21650,21600,612
|
|
20240503,130100,1395890250,21650,21650,21650,21650,50
|
|
20240503,130000,1394807750,21650,21650,21650,21650,0
|
|
20240503,125900,1394807750,21650,21650,21650,21650,0
|
|
20240503,125800,1394807750,21650,21650,21650,21650,1
|
|
20240503,125700,1394786100,21600,21600,21600,21600,0
|
|
20240503,125600,1394786100,21600,21600,21600,21600,3
|
|
20240503,125500,1394721300,21600,21650,21650,21600,71
|
|
20240503,125400,1393187650,21600,21600,21600,21600,0
|
|
20240503,125300,1393187650,21600,21600,21600,21600,83
|
|
20240503,125200,1391394850,21600,21600,21600,21600,40
|
|
20240503,125100,1390530850,21600,21600,21600,21600,5
|
|
20240503,125000,1390422850,21650,21650,21650,21650,0
|
|
20240503,124900,1390422850,21650,21650,21650,21650,9
|
|
20240503,124800,1390228000,21550,21550,21550,21550,233
|
|
20240503,124700,1385206850,21550,21600,21600,21550,94
|
|
20240503,124600,1383180900,21600,21550,21600,21550,345
|
|
20240503,124500,1375743900,21600,21650,21650,21600,345
|
|
20240503,124400,1368281150,21650,21650,21650,21650,15
|
|
20240503,124300,1367956400,21650,21650,21650,21650,65
|
|
20240503,124200,1366549150,21600,21600,21600,21600,100
|
|
20240503,124100,1364389150,21550,21550,21550,21550,144
|
|
20240503,124000,1361285950,21550,21600,21600,21550,29
|
|
20240503,123900,1360659900,21600,21600,21600,21600,0
|
|
20240503,123800,1360659900,21600,21600,21600,21600,300
|
|
20240503,123700,1354179900,21600,21600,21600,21600,5
|
|
20240503,123600,1354071900,21600,21600,21600,21600,0
|
|
20240503,123500,1354071900,21600,21600,21600,21600,0
|
|
20240503,123400,1354071900,21600,21600,21600,21600,33
|
|
20240503,123300,1353359100,21600,21600,21600,21600,2
|
|
20240503,123200,1353315900,21600,21600,21600,21600,0
|
|
20240503,123100,1353315900,21600,21600,21600,21550,46
|
|
20240503,123000,1352324100,21600,21600,21600,21600,3
|
|
20240503,122900,1352259300,21600,21600,21600,21600,90
|
|
20240503,122800,1350315300,21600,21600,21600,21600,110
|
|
20240503,122700,1347939300,21600,21600,21600,21600,4
|
|
20240503,122600,1347852900,21600,21650,21700,21600,147
|
|
20240503,122500,1344670400,21600,21600,21600,21600,13
|
|
20240503,122400,1344389600,21600,21600,21600,21600,0
|
|
20240503,122300,1344389600,21600,21600,21600,21600,150
|
|
20240503,122200,1341149600,21600,21600,21600,21600,1
|
|
20240503,122100,1341128000,21600,21650,21650,21600,13
|
|
20240503,122000,1340847050,21600,21650,21650,21600,36
|
|
20240503,121900,1340068300,21650,21650,21650,21650,51
|
|
20240503,121800,1338964150,21650,21650,21650,21650,1
|
|
20240503,121700,1338942500,21700,21700,21700,21700,51
|
|
20240503,121600,1337835800,21650,21650,21650,21650,0
|
|
20240503,121500,1337835800,21650,21700,21700,21650,260
|
|
20240503,121400,1332194100,21700,21700,21700,21700,1
|
|
20240503,121300,1332172400,21700,21700,21700,21700,1
|
|
20240503,121200,1332150700,21700,21700,21700,21700,10
|
|
20240503,121100,1331933700,21700,21700,21700,21700,15
|
|
20240503,121000,1331608200,21650,21650,21650,21650,0
|
|
20240503,120900,1331608200,21650,21650,21650,21650,0
|
|
20240503,120800,1331608200,21650,21650,21650,21650,0
|
|
20240503,120700,1331608200,21650,21650,21650,21650,15
|
|
20240503,120600,1331283450,21650,21650,21650,21650,0
|
|
20240503,120500,1331283450,21650,21650,21650,21650,1
|
|
20240503,120400,1331261800,21650,21650,21650,21650,19
|
|
20240503,120300,1330850450,21650,21650,21650,21650,0
|
|
20240503,120200,1330850450,21650,21650,21650,21650,256
|
|
20240503,120100,1325308050,21600,21600,21600,21600,55
|
|
20240503,120000,1324120050,21550,21550,21550,21550,10
|
|
20240503,115900,1323904550,21650,21650,21650,21650,0
|
|
20240503,115800,1323904550,21650,21600,21650,21600,102
|
|
20240503,115700,1321696450,21600,21600,21600,21600,15
|
|
20240503,115600,1321372450,21600,21550,21600,21550,10
|
|
20240503,115500,1321156900,21600,21600,21600,21600,0
|
|
20240503,115400,1321156900,21600,21600,21600,21600,1
|
|
20240503,115300,1321135300,21600,21600,21600,21600,1
|
|
20240503,115200,1321113700,21600,21550,21600,21550,28
|
|
20240503,115100,1320508950,21550,21550,21550,21550,0
|
|
20240503,115000,1320508950,21550,21550,21550,21550,1
|
|
20240503,114900,1320487400,21600,21600,21600,21600,11
|
|
20240503,114800,1320249800,21600,21600,21600,21600,1
|
|
20240503,114700,1320228200,21600,21600,21600,21600,104
|
|
20240503,114600,1317981800,21600,21600,21600,21600,0
|
|
20240503,114500,1317981800,21600,21600,21600,21600,0
|
|
20240503,114400,1317981800,21600,21600,21600,21600,0
|
|
20240503,114300,1317981800,21600,21600,21600,21600,0
|
|
20240503,114200,1317981800,21600,21600,21600,21600,300
|
|
20240503,114100,1311501800,21600,21550,21600,21550,11
|
|
20240503,114000,1311264700,21550,21550,21550,21550,1
|
|
20240503,113900,1311243150,21550,21600,21600,21550,24
|
|
20240503,113800,1310725900,21500,21550,21550,21500,2500
|
|
20240503,113700,1256881650,21550,21550,21700,21550,505
|
|
20240503,113600,1245998500,21550,21550,21550,21550,500
|
|
20240503,113500,1235223500,21550,21550,21550,21550,0
|
|
20240503,113400,1235223500,21550,21700,21700,21550,501
|
|
20240503,113300,1224426450,21700,21650,21700,21650,4
|
|
20240503,113200,1224339700,21550,21550,21550,21550,987
|
|
20240503,113100,1203069850,21650,21550,21650,21550,103
|
|
20240503,113000,1200849100,21550,21550,21550,21550,1122
|
|
20240503,112900,1176670000,21550,21600,21600,21550,266
|
|
20240503,112800,1170937200,21600,21550,21600,21550,202
|
|
20240503,112700,1166574250,21550,21600,21600,21550,302
|
|
20240503,112600,1160051350,21600,21600,21600,21600,1
|
|
20240503,112500,1160029750,21650,21700,21700,21650,25
|
|
20240503,112400,1159487800,21700,21700,21700,21700,1
|
|
20240503,112300,1159466100,21700,21700,21700,21700,32
|
|
20240503,112200,1158771700,21700,21700,21700,21700,45
|
|
20240503,112100,1157795200,21700,21700,21700,21700,0
|
|
20240503,112000,1157795200,21700,21700,21700,21700,25
|
|
20240503,111900,1157252700,21700,21700,21700,21700,1
|
|
20240503,111800,1157231000,21700,21700,21700,21700,70
|
|
20240503,111700,1155712000,21700,21700,21700,21700,0
|
|
20240503,111600,1155712000,21700,21700,21700,21700,36
|
|
20240503,111500,1154930800,21700,21700,21700,21700,134
|
|
20240503,111400,1152023000,21650,21650,21650,21650,316
|
|
20240503,111300,1145181600,21650,21650,21650,21650,15
|
|
20240503,111200,1144856850,21550,21600,21600,21550,11
|
|
20240503,111100,1144619300,21550,21550,21550,21550,0
|
|
20240503,111000,1144619300,21550,21650,21650,21550,8
|
|
20240503,110900,1144446400,21550,21500,21550,21500,750
|
|
20240503,110800,1128295150,21550,21550,21550,21550,99
|
|
20240503,110700,1126161700,21600,21600,21600,21600,12
|
|
20240503,110600,1125902500,21500,21550,21550,21500,132
|
|
20240503,110500,1123058300,21550,21550,21550,21550,189
|
|
20240503,110400,1118985350,21550,21500,21550,21500,198
|
|
20240503,110300,1114728150,21500,21550,21550,21500,61
|
|
20240503,110200,1113414250,21500,21550,21550,21500,346
|
|
20240503,110100,1105975200,21550,21500,21550,21500,136
|
|
20240503,110000,1103046200,21550,21550,21550,21550,1421
|
|
20240503,105900,1072423650,21550,21550,21550,21550,98
|
|
20240503,105800,1070311750,21600,21550,21600,21550,9
|
|
20240503,105700,1070117700,21550,21600,21600,21550,63
|
|
20240503,105600,1068759900,21600,21550,21600,21550,71
|
|
20240503,105500,1067229550,21550,21600,21600,21550,1459
|
|
20240503,105400,1035715350,21650,21650,21650,21650,61
|
|
20240503,105300,1034394700,21650,21650,21650,21650,153
|
|
20240503,105200,1031082250,21600,21600,21600,21600,191
|
|
20240503,105100,1026956650,21600,21600,21600,21600,75
|
|
20240503,105000,1025336650,21650,21650,21650,21650,0
|
|
20240503,104900,1025336650,21650,21650,21650,21650,0
|
|
20240503,104800,1025336650,21650,21600,21650,21600,106
|
|
20240503,104700,1023047000,21600,21600,21600,21600,270
|
|
20240503,104600,1017215000,21600,21650,21650,21600,23
|
|
20240503,104500,1016718150,21600,21650,21650,21600,5
|
|
20240503,104400,1016610100,21650,21650,21650,21650,114
|
|
20240503,104300,1014142000,21650,21600,21650,21600,103
|
|
20240503,104200,1011916700,21600,21700,21700,21600,1105
|
|
20240503,104100,987994150,21650,21700,21700,21650,87
|
|
20240503,104000,986106300,21700,21700,21700,21700,469
|
|
20240503,103900,975929000,21750,21800,21800,21750,75
|
|
20240503,103800,974294150,21800,21800,21800,21800,0
|
|
20240503,103700,974294150,21800,21750,21800,21750,42
|
|
20240503,103600,973380400,21750,21700,21750,21700,183
|
|
20240503,103500,969409250,21750,21750,21750,21750,13
|
|
20240503,103400,969126500,21750,21750,21750,21750,131
|
|
20240503,103300,966277250,21750,21750,21750,21750,153
|
|
20240503,103200,962949500,21700,21750,21750,21700,310
|
|
20240503,103100,956207250,21750,21800,21800,21750,9
|
|
20240503,103000,956011100,21800,21800,21800,21800,67
|
|
20240503,102900,954550500,21800,21800,21800,21800,622
|
|
20240503,102800,940990900,21850,21850,21850,21850,61
|
|
20240503,102700,939658050,21850,21850,21850,21850,2
|
|
20240503,102600,939614350,21850,21850,21850,21850,13
|
|
20240503,102500,939330300,21850,21800,21850,21800,397
|
|
20240503,102400,930672450,21800,21800,21800,21800,0
|
|
20240503,102300,930672450,21800,21800,21800,21800,82
|
|
20240503,102200,928884850,21900,21800,21900,21800,22
|
|
20240503,102100,928403150,21900,21850,21900,21800,425
|
|
20240503,102000,919118250,21850,21850,21850,21850,31
|
|
20240503,101900,918440900,21850,21900,21900,21850,274
|
|
20240503,101800,912440800,21900,21850,21900,21850,206
|
|
20240503,101700,907934700,21850,21850,21850,21800,112
|
|
20240503,101600,905488050,21900,21800,21900,21800,56
|
|
20240503,101500,904261750,21900,21850,21900,21800,92
|
|
20240503,101400,902251200,21850,21900,21900,21850,77
|
|
20240503,101300,900568700,21900,21850,21900,21850,75
|
|
20240503,101200,898929450,21850,21850,21850,21850,20
|
|
20240503,101100,898492450,21850,21900,21900,21850,26
|
|
20240503,101000,897923650,21900,21900,21900,21900,1509
|
|
20240503,100900,864876550,21900,21900,21900,21900,85
|
|
20240503,100800,863015050,21850,21850,21850,21800,91
|
|
20240503,100700,861030500,21850,21850,21850,21850,346
|
|
20240503,100600,853470400,21850,21850,21850,21850,22
|
|
20240503,100500,852989700,21850,21800,21850,21750,144
|
|
20240503,100400,849846250,21800,21850,21900,21800,2495
|
|
20240503,100300,795430950,21850,21900,21900,21850,877
|
|
20240503,100200,776260400,21900,21900,21900,21800,776
|
|
20240503,100100,759305700,21900,21850,21900,21850,526
|
|
20240503,100000,747811600,21850,21800,21900,21800,1770
|
|
20240503,095900,709169150,21750,21750,21750,21750,40
|
|
20240503,095800,708299150,21750,21750,21750,21750,24
|
|
20240503,095700,707777150,21800,21850,21850,21800,266
|
|
20240503,095600,701978250,21850,21850,21850,21850,53
|
|
20240503,095500,700820200,21850,21850,21850,21850,51
|
|
20240503,095400,699705850,21850,21850,21850,21850,6
|
|
20240503,095300,699574750,21850,21750,21850,21750,1180
|
|
20240503,095200,673838300,21700,21700,21700,21700,11
|
|
20240503,095100,673599600,21800,21800,21800,21750,196
|
|
20240503,095000,669333850,21800,21850,21850,21800,35
|
|
20240503,094900,668570350,21850,21800,21850,21800,55
|
|
20240503,094800,667371300,21800,21700,21850,21700,600
|
|
20240503,094700,654300550,21800,21800,21800,21750,267
|
|
20240503,094600,648492850,21800,21750,21800,21750,130
|
|
20240503,094500,645662900,21750,21800,21800,21750,135
|
|
20240503,094400,642720550,21800,21850,21850,21800,55
|
|
20240503,094300,641518900,21800,21800,21800,21800,244
|
|
20240503,094200,636199700,21800,21700,21800,21700,592
|
|
20240503,094100,623297750,21750,21700,21750,21700,407
|
|
20240503,094000,614455850,21700,21750,21750,21700,295
|
|
20240503,093900,608054250,21700,21700,21700,21700,165
|
|
20240503,093800,604473750,21700,21750,21750,21700,210
|
|
20240503,093700,599916450,21700,21700,21750,21700,217
|
|
20240503,093600,595206950,21700,21800,21800,21700,21
|
|
20240503,093500,594751150,21700,21700,21700,21700,442
|
|
20240503,093400,585159750,21700,21750,21800,21700,582
|
|
20240503,093300,572511950,21750,21750,21800,21750,898
|
|
20240503,093200,552979850,21750,21800,21800,21750,517
|
|
20240503,093100,541715250,21800,21750,21800,21750,169
|
|
20240503,093000,538031550,21800,21850,21850,21800,1248
|
|
20240503,092900,510820100,21850,21850,21900,21800,346
|
|
20240503,092800,503263350,21800,21800,21900,21800,3913
|
|
20240503,092700,417735800,21850,21800,21850,21800,1447
|
|
20240503,092600,386150000,21800,21800,21800,21800,519
|
|
20240503,092500,374835800,21850,21800,21850,21750,11
|
|
20240503,092400,374596000,21850,21800,21850,21800,193
|
|
20240503,092300,370385450,21850,21800,21850,21750,1004
|
|
20240503,092200,348494250,21800,21850,21900,21800,692
|
|
20240503,092100,333384650,21850,21750,21850,21750,1563
|
|
20240503,092000,299332250,21750,21750,21750,21750,847
|
|
20240503,091900,280910000,21700,21700,21700,21700,199
|
|
20240503,091800,276591700,21700,21700,21750,21700,776
|
|
20240503,091700,259718300,21700,21700,21750,21650,1110
|
|
20240503,091600,235632500,21700,21700,21700,21650,297
|
|
20240503,091500,229188100,21650,21700,21700,21650,439
|
|
20240503,091400,219663100,21750,21750,21750,21700,822
|
|
20240503,091300,201795450,21700,21700,21700,21700,153
|
|
20240503,091200,198475350,21650,21750,21750,21650,738
|
|
20240503,091100,182425150,21700,21650,21750,21650,1053
|
|
20240503,091000,159610950,21700,21650,21700,21650,142
|
|
20240503,090900,156536600,21650,21650,21650,21650,1
|
|
20240503,090800,156514950,21550,21650,21700,21550,818
|
|
20240503,090700,138790250,21650,21650,21650,21650,53
|
|
20240503,090600,137642800,21650,21550,21800,21550,2134
|
|
20240503,090500,91360650,21550,21550,21550,21500,610
|
|
20240503,090400,78235200,21600,21500,21600,21450,313
|
|
20240503,090300,71491500,21600,21450,21600,21450,734
|
|
20240503,090200,55698500,21500,21500,21500,21500,130
|
|
20240503,090100,52903500,21550,21500,21550,21450,1665
|
|
20240503,090000,17178700,21550,21500,21550,21500,779
|