716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,205300,1977985650,21750,21750,21750,21750,3781
|
|
20240508,205200,1977985650,21750,21750,21750,21750,0
|
|
20240508,205100,1977985650,21750,21750,21750,21750,0
|
|
20240508,205000,1977985650,21750,21750,21750,21750,0
|
|
20240508,204900,1977985650,21750,21750,21750,21750,0
|
|
20240508,204800,1977985650,21750,21750,21750,21750,0
|
|
20240508,204700,1977985650,21750,21750,21750,21750,0
|
|
20240508,204600,1977985650,21750,21750,21750,21750,0
|
|
20240508,204500,1977985650,21750,21750,21750,21750,0
|
|
20240508,204400,1977985650,21750,21750,21750,21750,0
|
|
20240508,204300,1977985650,21750,21750,21750,21750,0
|
|
20240508,204200,1977985650,21750,21750,21750,21750,0
|
|
20240508,204100,1977985650,21750,21750,21750,21750,0
|
|
20240508,204000,1977985650,21750,21750,21750,21750,0
|
|
20240508,203900,1977985650,21750,21750,21750,21750,0
|
|
20240508,203800,1977985650,21750,21750,21750,21750,0
|
|
20240508,203700,1977985650,21750,21750,21750,21750,0
|
|
20240508,203600,1977985650,21750,21750,21750,21750,0
|
|
20240508,203500,1977985650,21750,21750,21750,21750,0
|
|
20240508,203400,1977985650,21750,21750,21750,21750,0
|
|
20240508,203300,1977985650,21750,21750,21750,21750,0
|
|
20240508,203200,1977985650,21750,21750,21750,21750,0
|
|
20240508,203100,1977985650,21750,21750,21750,21750,0
|
|
20240508,203000,1977985650,21750,21750,21750,21750,0
|
|
20240508,202900,1977985650,21750,21750,21750,21750,0
|
|
20240508,202800,1977985650,21750,21750,21750,21750,0
|
|
20240508,202700,1977985650,21750,21750,21750,21750,0
|
|
20240508,202600,1977985650,21750,21750,21750,21750,0
|
|
20240508,202500,1977985650,21750,21750,21750,21750,0
|
|
20240508,202400,1977985650,21750,21750,21750,21750,0
|
|
20240508,202300,1977985650,21750,21750,21750,21750,3781
|
|
20240508,202200,1977985650,21750,21750,21750,21750,0
|
|
20240508,202100,1977985650,21750,21750,21750,21750,0
|
|
20240508,202000,1977985650,21750,21750,21750,21750,0
|
|
20240508,201900,1977985650,21750,21750,21750,21750,0
|
|
20240508,201800,1977985650,21750,21750,21750,21750,0
|
|
20240508,201700,1977985650,21750,21750,21750,21750,0
|
|
20240508,201600,1977985650,21750,21750,21750,21750,0
|
|
20240508,201500,1977985650,21750,21750,21750,21750,0
|
|
20240508,201400,1977985650,21750,21750,21750,21750,0
|
|
20240508,201300,1977985650,21750,21750,21750,21750,0
|
|
20240508,201200,1977985650,21750,21750,21750,21750,0
|
|
20240508,201100,1977985650,21750,21750,21750,21750,0
|
|
20240508,201000,1977985650,21750,21750,21750,21750,0
|
|
20240508,200900,1977985650,21750,21750,21750,21750,0
|
|
20240508,200800,1977985650,21750,21750,21750,21750,0
|
|
20240508,200700,1977985650,21750,21750,21750,21750,0
|
|
20240508,200600,1977985650,21750,21750,21750,21750,0
|
|
20240508,200500,1977985650,21750,21750,21750,21750,0
|
|
20240508,200400,1977985650,21750,21750,21750,21750,0
|
|
20240508,200300,1977985650,21750,21750,21750,21750,0
|
|
20240508,200200,1977985650,21750,21750,21750,21750,0
|
|
20240508,200100,1977985650,21750,21750,21750,21750,0
|
|
20240508,200000,1977985650,21750,21750,21750,21750,0
|
|
20240508,195900,1977985650,21750,21750,21750,21750,0
|
|
20240508,195800,1977985650,21750,21750,21750,21750,0
|
|
20240508,195700,1977985650,21750,21750,21750,21750,0
|
|
20240508,195600,1977985650,21750,21750,21750,21750,0
|
|
20240508,195500,1977985650,21750,21750,21750,21750,0
|
|
20240508,195400,1977985650,21750,21750,21750,21750,0
|
|
20240508,195300,1977985650,21750,21750,21750,21750,3781
|
|
20240508,195200,1977985650,21750,21750,21750,21750,0
|
|
20240508,195100,1977985650,21750,21750,21750,21750,0
|
|
20240508,195000,1977985650,21750,21750,21750,21750,0
|
|
20240508,194900,1977985650,21750,21750,21750,21750,0
|
|
20240508,194800,1977985650,21750,21750,21750,21750,0
|
|
20240508,194700,1977985650,21750,21750,21750,21750,0
|
|
20240508,194600,1977985650,21750,21750,21750,21750,0
|
|
20240508,194500,1977985650,21750,21750,21750,21750,0
|
|
20240508,194400,1977985650,21750,21750,21750,21750,0
|
|
20240508,194300,1977985650,21750,21750,21750,21750,0
|
|
20240508,194200,1977985650,21750,21750,21750,21750,0
|
|
20240508,194100,1977985650,21750,21750,21750,21750,0
|
|
20240508,194000,1977985650,21750,21750,21750,21750,0
|
|
20240508,193900,1977985650,21750,21750,21750,21750,0
|
|
20240508,193800,1977985650,21750,21750,21750,21750,0
|
|
20240508,193700,1977985650,21750,21750,21750,21750,0
|
|
20240508,193600,1977985650,21750,21750,21750,21750,0
|
|
20240508,193500,1977985650,21750,21750,21750,21750,0
|
|
20240508,193400,1977985650,21750,21750,21750,21750,0
|
|
20240508,193300,1977985650,21750,21750,21750,21750,0
|
|
20240508,193200,1977985650,21750,21750,21750,21750,0
|
|
20240508,193100,1977985650,21750,21750,21750,21750,0
|
|
20240508,193000,1977985650,21750,21750,21750,21750,0
|
|
20240508,192900,1977985650,21750,21750,21750,21750,0
|
|
20240508,192800,1977985650,21750,21750,21750,21750,0
|
|
20240508,192700,1977985650,21750,21750,21750,21750,0
|
|
20240508,192600,1977985650,21750,21750,21750,21750,0
|
|
20240508,192500,1977985650,21750,21750,21750,21750,0
|
|
20240508,192400,1977985650,21750,21750,21750,21750,0
|
|
20240508,192300,1977985650,21750,21750,21750,21750,3781
|
|
20240508,192200,1977985650,21750,21750,21750,21750,0
|
|
20240508,192100,1977985650,21750,21750,21750,21750,0
|
|
20240508,192000,1977985650,21750,21750,21750,21750,0
|
|
20240508,191900,1977985650,21750,21750,21750,21750,0
|
|
20240508,191800,1977985650,21750,21750,21750,21750,0
|
|
20240508,191700,1977985650,21750,21750,21750,21750,0
|
|
20240508,191600,1977985650,21750,21750,21750,21750,0
|
|
20240508,191500,1977985650,21750,21750,21750,21750,0
|
|
20240508,191400,1977985650,21750,21750,21750,21750,0
|
|
20240508,191300,1977985650,21750,21750,21750,21750,0
|
|
20240508,191200,1977985650,21750,21750,21750,21750,0
|
|
20240508,191100,1977985650,21750,21750,21750,21750,0
|
|
20240508,191000,1977985650,21750,21750,21750,21750,0
|
|
20240508,190900,1977985650,21750,21750,21750,21750,0
|
|
20240508,190800,1977985650,21750,21750,21750,21750,0
|
|
20240508,190700,1977985650,21750,21750,21750,21750,0
|
|
20240508,190600,1977985650,21750,21750,21750,21750,0
|
|
20240508,190500,1977985650,21750,21750,21750,21750,0
|
|
20240508,190400,1977985650,21750,21750,21750,21750,0
|
|
20240508,190300,1977985650,21750,21750,21750,21750,0
|
|
20240508,190200,1977985650,21750,21750,21750,21750,0
|
|
20240508,190100,1977985650,21750,21750,21750,21750,0
|
|
20240508,190000,1977985650,21750,21750,21750,21750,0
|
|
20240508,185900,1977985650,21750,21750,21750,21750,0
|
|
20240508,185800,1977985650,21750,21750,21750,21750,0
|
|
20240508,185700,1977985650,21750,21750,21750,21750,0
|
|
20240508,185600,1977985650,21750,21750,21750,21750,0
|
|
20240508,185500,1977985650,21750,21750,21750,21750,0
|
|
20240508,185400,1977985650,21750,21750,21750,21750,0
|
|
20240508,185300,1977985650,21750,21750,21750,21750,3781
|
|
20240508,185200,1977985650,21750,21750,21750,21750,0
|
|
20240508,185100,1977985650,21750,21750,21750,21750,0
|
|
20240508,185000,1977985650,21750,21750,21750,21750,0
|
|
20240508,184900,1977985650,21750,21750,21750,21750,0
|
|
20240508,184800,1977985650,21750,21750,21750,21750,0
|
|
20240508,184700,1977985650,21750,21750,21750,21750,0
|
|
20240508,184600,1977985650,21750,21750,21750,21750,0
|
|
20240508,184500,1977985650,21750,21750,21750,21750,0
|
|
20240508,184400,1977985650,21750,21750,21750,21750,0
|
|
20240508,184300,1977985650,21750,21750,21750,21750,0
|
|
20240508,184200,1977985650,21750,21750,21750,21750,0
|
|
20240508,184100,1977985650,21750,21750,21750,21750,0
|
|
20240508,184000,1977985650,21750,21750,21750,21750,0
|
|
20240508,183900,1977985650,21750,21750,21750,21750,0
|
|
20240508,183800,1977985650,21750,21750,21750,21750,0
|
|
20240508,183700,1977985650,21750,21750,21750,21750,0
|
|
20240508,183600,1977985650,21750,21750,21750,21750,0
|
|
20240508,183500,1977985650,21750,21750,21750,21750,0
|
|
20240508,183400,1977985650,21750,21750,21750,21750,0
|
|
20240508,183300,1977985650,21750,21750,21750,21750,0
|
|
20240508,183200,1977985650,21750,21750,21750,21750,0
|
|
20240508,183100,1977985650,21750,21750,21750,21750,0
|
|
20240508,183000,1977985650,21750,21750,21750,21750,0
|
|
20240508,182900,1977985650,21750,21750,21750,21750,0
|
|
20240508,182800,1977985650,21750,21750,21750,21750,0
|
|
20240508,182700,1977985650,21750,21750,21750,21750,0
|
|
20240508,182600,1977985650,21750,21750,21750,21750,0
|
|
20240508,182500,1977985650,21750,21750,21750,21750,0
|
|
20240508,182400,1977985650,21750,21750,21750,21750,0
|
|
20240508,182300,1977985650,21750,21750,21750,21750,3781
|
|
20240508,182200,1977985650,21750,21750,21750,21750,0
|
|
20240508,182100,1977985650,21750,21750,21750,21750,0
|
|
20240508,182000,1977985650,21750,21750,21750,21750,0
|
|
20240508,181900,1977985650,21750,21750,21750,21750,0
|
|
20240508,181800,1977985650,21750,21750,21750,21750,0
|
|
20240508,181700,1977985650,21750,21750,21750,21750,0
|
|
20240508,181600,1977985650,21750,21750,21750,21750,0
|
|
20240508,181500,1977985650,21750,21750,21750,21750,0
|
|
20240508,181400,1977985650,21750,21750,21750,21750,0
|
|
20240508,181300,1977985650,21750,21750,21750,21750,0
|
|
20240508,181200,1977985650,21750,21750,21750,21750,0
|
|
20240508,181100,1977985650,21750,21750,21750,21750,0
|
|
20240508,181000,1977985650,21750,21750,21750,21750,0
|
|
20240508,180900,1977985650,21750,21750,21750,21750,0
|
|
20240508,180800,1977985650,21750,21750,21750,21750,0
|
|
20240508,180700,1977985650,21750,21750,21750,21750,0
|
|
20240508,180600,1977985650,21750,21750,21750,21750,0
|
|
20240508,180500,1977985650,21750,21750,21750,21750,0
|
|
20240508,180400,1977985650,21750,21750,21750,21750,0
|
|
20240508,180300,1977985650,21750,21750,21750,21750,0
|
|
20240508,180200,1977985650,21750,21750,21750,21750,0
|
|
20240508,180100,1977985650,21750,21750,21750,21750,0
|
|
20240508,180000,1977985650,21750,21750,21750,21750,0
|
|
20240508,175900,1977985650,21750,21750,21750,21750,0
|
|
20240508,175800,1977985650,21750,21750,21750,21750,0
|
|
20240508,175700,1977985650,21750,21750,21750,21750,0
|
|
20240508,175600,1977985650,21750,21750,21750,21750,0
|
|
20240508,175500,1977985650,21750,21750,21750,21750,0
|
|
20240508,175400,1977985650,21750,21750,21750,21750,0
|
|
20240508,175300,1977985650,21750,21750,21750,21750,3781
|
|
20240508,175200,1977985650,21750,21750,21750,21750,0
|
|
20240508,175100,1977985650,21750,21750,21750,21750,0
|
|
20240508,175000,1977985650,21750,21750,21750,21750,0
|
|
20240508,174900,1977985650,21750,21750,21750,21750,0
|
|
20240508,174800,1977985650,21750,21750,21750,21750,0
|
|
20240508,174700,1977985650,21750,21750,21750,21750,0
|
|
20240508,174600,1977985650,21750,21750,21750,21750,0
|
|
20240508,174500,1977985650,21750,21750,21750,21750,0
|
|
20240508,174400,1977985650,21750,21750,21750,21750,0
|
|
20240508,174300,1977985650,21750,21750,21750,21750,0
|
|
20240508,174200,1977985650,21750,21750,21750,21750,0
|
|
20240508,174100,1977985650,21750,21750,21750,21750,0
|
|
20240508,174000,1977985650,21750,21750,21750,21750,0
|
|
20240508,173900,1977985650,21750,21750,21750,21750,0
|
|
20240508,173800,1977985650,21750,21750,21750,21750,0
|
|
20240508,173700,1977985650,21750,21750,21750,21750,0
|
|
20240508,173600,1977985650,21750,21750,21750,21750,0
|
|
20240508,173500,1977985650,21750,21750,21750,21750,0
|
|
20240508,173400,1977985650,21750,21750,21750,21750,0
|
|
20240508,173300,1977985650,21750,21750,21750,21750,0
|
|
20240508,173200,1977985650,21750,21750,21750,21750,0
|
|
20240508,173100,1977985650,21750,21750,21750,21750,0
|
|
20240508,173000,1977985650,21750,21750,21750,21750,0
|
|
20240508,172900,1977985650,21750,21750,21750,21750,0
|
|
20240508,172800,1977985650,21750,21750,21750,21750,0
|
|
20240508,172700,1977985650,21750,21750,21750,21750,0
|
|
20240508,172600,1977985650,21750,21750,21750,21750,0
|
|
20240508,172500,1977985650,21750,21750,21750,21750,0
|
|
20240508,172400,1977985650,21750,21750,21750,21750,0
|
|
20240508,172300,1977985650,21750,21750,21750,21750,3781
|
|
20240508,172200,1977985650,21750,21750,21750,21750,0
|
|
20240508,172100,1977985650,21750,21750,21750,21750,0
|
|
20240508,172000,1977985650,21750,21750,21750,21750,0
|
|
20240508,171900,1977985650,21750,21750,21750,21750,0
|
|
20240508,171800,1977985650,21750,21750,21750,21750,0
|
|
20240508,171700,1977985650,21750,21750,21750,21750,0
|
|
20240508,171600,1977985650,21750,21750,21750,21750,0
|
|
20240508,171500,1977985650,21750,21750,21750,21750,0
|
|
20240508,171400,1977985650,21750,21750,21750,21750,0
|
|
20240508,171300,1977985650,21750,21750,21750,21750,0
|
|
20240508,171200,1977985650,21750,21750,21750,21750,0
|
|
20240508,171100,1977985650,21750,21750,21750,21750,0
|
|
20240508,171000,1977985650,21750,21750,21750,21750,0
|
|
20240508,170900,1977985650,21750,21750,21750,21750,0
|
|
20240508,170800,1977985650,21750,21750,21750,21750,0
|
|
20240508,170700,1977985650,21750,21750,21750,21750,0
|
|
20240508,170600,1977985650,21750,21750,21750,21750,0
|
|
20240508,170500,1977985650,21750,21750,21750,21750,0
|
|
20240508,170400,1977985650,21750,21750,21750,21750,0
|
|
20240508,170300,1977985650,21750,21750,21750,21750,0
|
|
20240508,170200,1977985650,21750,21750,21750,21750,0
|
|
20240508,170100,1977985650,21750,21750,21750,21750,0
|
|
20240508,170000,1977985650,21750,21750,21750,21750,0
|
|
20240508,165900,1977985650,21750,21750,21750,21750,0
|
|
20240508,165800,1977985650,21750,21750,21750,21750,0
|
|
20240508,165700,1977985650,21750,21750,21750,21750,0
|
|
20240508,165600,1977985650,21750,21750,21750,21750,0
|
|
20240508,165500,1977985650,21750,21750,21750,21750,0
|
|
20240508,165400,1977985650,21750,21750,21750,21750,0
|
|
20240508,165300,1977985650,21750,21750,21750,21750,3781
|
|
20240508,165200,1977985650,21750,21750,21750,21750,0
|
|
20240508,165100,1977985650,21750,21750,21750,21750,0
|
|
20240508,165000,1977985650,21750,21750,21750,21750,0
|
|
20240508,164900,1977985650,21750,21750,21750,21750,0
|
|
20240508,164800,1977985650,21750,21750,21750,21750,0
|
|
20240508,164700,1977985650,21750,21750,21750,21750,0
|
|
20240508,164600,1977985650,21750,21750,21750,21750,0
|
|
20240508,164500,1977985650,21750,21750,21750,21750,0
|
|
20240508,164400,1977985650,21750,21750,21750,21750,0
|
|
20240508,164300,1977985650,21750,21750,21750,21750,0
|
|
20240508,164200,1977985650,21750,21750,21750,21750,0
|
|
20240508,164100,1977985650,21750,21750,21750,21750,0
|
|
20240508,164000,1977985650,21750,21750,21750,21750,0
|
|
20240508,163900,1977985650,21750,21750,21750,21750,0
|
|
20240508,163800,1977985650,21750,21750,21750,21750,0
|
|
20240508,163700,1977985650,21750,21750,21750,21750,0
|
|
20240508,163600,1977985650,21750,21750,21750,21750,0
|
|
20240508,163500,1977985650,21750,21750,21750,21750,0
|
|
20240508,163400,1977985650,21750,21750,21750,21750,0
|
|
20240508,163300,1977985650,21750,21750,21750,21750,0
|
|
20240508,163200,1977985650,21750,21750,21750,21750,0
|
|
20240508,163100,1977985650,21750,21750,21750,21750,0
|
|
20240508,163000,1977985650,21750,21750,21750,21750,0
|
|
20240508,162900,1977985650,21750,21750,21750,21750,0
|
|
20240508,162800,1977985650,21750,21750,21750,21750,0
|
|
20240508,162700,1977985650,21750,21750,21750,21750,0
|
|
20240508,162600,1977985650,21750,21750,21750,21750,0
|
|
20240508,162500,1977985650,21750,21750,21750,21750,0
|
|
20240508,162400,1977985650,21750,21750,21750,21750,0
|
|
20240508,162300,1977985650,21750,21750,21750,21750,3781
|
|
20240508,162200,1977985650,21750,21750,21750,21750,0
|
|
20240508,162100,1977985650,21750,21750,21750,21750,0
|
|
20240508,162000,1977985650,21750,21750,21750,21750,0
|
|
20240508,161900,1977985650,21750,21750,21750,21750,0
|
|
20240508,161800,1977985650,21750,21750,21750,21750,0
|
|
20240508,161700,1977985650,21750,21750,21750,21750,0
|
|
20240508,161600,1977985650,21750,21750,21750,21750,0
|
|
20240508,161500,1977985650,21750,21750,21750,21750,0
|
|
20240508,161400,1977985650,21750,21750,21750,21750,0
|
|
20240508,161300,1977985650,21750,21750,21750,21750,0
|
|
20240508,161200,1977985650,21750,21750,21750,21750,0
|
|
20240508,161100,1977985650,21750,21750,21750,21750,0
|
|
20240508,161000,1977985650,21750,21750,21750,21750,0
|
|
20240508,160900,1977985650,21750,21750,21750,21750,0
|
|
20240508,160800,1977985650,21750,21750,21750,21750,0
|
|
20240508,160700,1977985650,21750,21750,21750,21750,0
|
|
20240508,160600,1977985650,21750,21750,21750,21750,0
|
|
20240508,160500,1977985650,21750,21750,21750,21750,0
|
|
20240508,160400,1977985650,21750,21750,21750,21750,0
|
|
20240508,160300,1977985650,21750,21750,21750,21750,0
|
|
20240508,160200,1977985650,21750,21750,21750,21750,0
|
|
20240508,160100,1977985650,21750,21750,21750,21750,0
|
|
20240508,160000,1977985650,21750,21750,21750,21750,0
|
|
20240508,155900,1977985650,21750,21750,21750,21750,0
|
|
20240508,155800,1977985650,21750,21750,21750,21750,0
|
|
20240508,155700,1977985650,21750,21750,21750,21750,0
|
|
20240508,155600,1977985650,21750,21750,21750,21750,0
|
|
20240508,155500,1977985650,21750,21750,21750,21750,0
|
|
20240508,155400,1977985650,21750,21750,21750,21750,0
|
|
20240508,155300,1977985650,21750,21750,21750,21750,3781
|
|
20240508,155200,1977985650,21750,21750,21750,21750,0
|
|
20240508,155100,1977985650,21750,21750,21750,21750,0
|
|
20240508,155000,1977985650,21750,21750,21750,21750,0
|
|
20240508,154900,1977985650,21750,21750,21750,21750,0
|
|
20240508,154800,1977985650,21750,21750,21750,21750,0
|
|
20240508,154700,1977985650,21750,21750,21750,21750,0
|
|
20240508,154600,1977985650,21750,21750,21750,21750,0
|
|
20240508,154500,1977985650,21750,21750,21750,21750,0
|
|
20240508,154400,1977985650,21750,21750,21750,21750,0
|
|
20240508,154300,1977985650,21750,21750,21750,21750,0
|
|
20240508,154200,1977985650,21750,21750,21750,21750,0
|
|
20240508,154100,1977985650,21750,21750,21750,21750,0
|
|
20240508,154000,1977985650,21750,21750,21750,21750,0
|
|
20240508,153900,1977985650,21750,21750,21750,21750,0
|
|
20240508,153800,1977985650,21750,21750,21750,21750,0
|
|
20240508,153700,1977985650,21750,21750,21750,21750,0
|
|
20240508,153600,1977985650,21750,21750,21750,21750,0
|
|
20240508,153500,1977985650,21750,21750,21750,21750,0
|
|
20240508,153400,1977985650,21750,21750,21750,21750,0
|
|
20240508,153300,1977985650,21750,21750,21750,21750,0
|
|
20240508,153200,1977985650,21750,21750,21750,21750,0
|
|
20240508,153100,1977985650,21750,21750,21750,21750,0
|
|
20240508,153000,1977985650,21750,21750,21750,21750,3781
|
|
20240508,152900,1895748900,21650,21650,21650,21650,0
|
|
20240508,152800,1895748900,21650,21650,21650,21650,0
|
|
20240508,152700,1895748900,21650,21650,21650,21650,0
|
|
20240508,152600,1895748900,21650,21650,21650,21650,0
|
|
20240508,152500,1895748900,21650,21650,21650,21650,0
|
|
20240508,152400,1895748900,21650,21650,21650,21650,0
|
|
20240508,152300,1895748900,21650,21650,21650,21650,0
|
|
20240508,152200,1895748900,21650,21650,21650,21650,0
|
|
20240508,152100,1895748900,21650,21650,21650,21650,0
|
|
20240508,152000,1895748900,21650,21650,21650,21650,0
|
|
20240508,151900,1895748900,21650,21650,21700,21650,1390
|
|
20240508,151800,1865609050,21650,21600,21650,21600,184
|
|
20240508,151700,1861634600,21600,21650,21650,21600,677
|
|
20240508,151600,1846980500,21650,21550,21650,21550,1033
|
|
20240508,151500,1824672300,21600,21550,21600,21550,28
|
|
20240508,151400,1824068100,21550,21550,21600,21550,53
|
|
20240508,151300,1822925900,21550,21550,21550,21550,26
|
|
20240508,151200,1822365600,21600,21600,21600,21550,50
|
|
20240508,151100,1821285850,21600,21550,21600,21550,371
|
|
20240508,151000,1813285300,21550,21550,21600,21550,106
|
|
20240508,150900,1811000950,21550,21500,21550,21500,1067
|
|
20240508,150800,1788007200,21550,21550,21550,21550,27
|
|
20240508,150700,1787425350,21550,21500,21550,21500,231
|
|
20240508,150600,1782454800,21550,21500,21550,21500,104
|
|
20240508,150500,1780213650,21550,21550,21550,21550,32
|
|
20240508,150400,1779524050,21550,21550,21550,21550,210
|
|
20240508,150300,1774998550,21550,21550,21550,21550,25
|
|
20240508,150200,1774459800,21500,21450,21500,21450,494
|
|
20240508,150100,1763842700,21450,21500,21500,21450,131
|
|
20240508,150000,1761029200,21500,21500,21500,21500,3
|
|
20240508,145900,1760964700,21500,21500,21500,21500,60
|
|
20240508,145800,1759674700,21500,21500,21500,21500,253
|
|
20240508,145700,1754235200,21500,21500,21500,21450,49
|
|
20240508,145600,1753181750,21500,21500,21500,21500,40
|
|
20240508,145500,1752321750,21450,21500,21500,21450,35
|
|
20240508,145400,1751569800,21500,21500,21500,21500,0
|
|
20240508,145300,1751569800,21500,21550,21550,21500,3
|
|
20240508,145200,1751505200,21550,21450,21550,21450,101
|
|
20240508,145100,1749338650,21550,21450,21550,21450,101
|
|
20240508,145000,1747172100,21500,21500,21500,21500,0
|
|
20240508,144900,1747172100,21500,21500,21500,21500,104
|
|
20240508,144800,1744936100,21500,21500,21500,21500,12
|
|
20240508,144700,1744678100,21500,21450,21500,21450,24
|
|
20240508,144600,1744162300,21450,21450,21450,21450,0
|
|
20240508,144500,1744162300,21450,21500,21500,21450,521
|
|
20240508,144400,1732986800,21500,21500,21500,21500,64
|
|
20240508,144300,1731610800,21450,21450,21450,21450,222
|
|
20240508,144200,1726848900,21450,21450,21450,21450,2
|
|
20240508,144100,1726806000,21450,21450,21450,21450,4
|
|
20240508,144000,1726720200,21450,21500,21500,21450,86
|
|
20240508,143900,1724874200,21500,21500,21500,21500,15
|
|
20240508,143800,1724551700,21500,21500,21550,21500,105
|
|
20240508,143700,1722294100,21500,21500,21500,21500,5
|
|
20240508,143600,1722186600,21500,21500,21500,21500,55
|
|
20240508,143500,1721004100,21500,21500,21500,21500,0
|
|
20240508,143400,1721004100,21500,21550,21550,21500,101
|
|
20240508,143300,1718832550,21500,21500,21500,21500,59
|
|
20240508,143200,1717564050,21500,21500,21500,21500,50
|
|
20240508,143100,1716489050,21500,21500,21500,21450,424
|
|
20240508,143000,1707392050,21500,21500,21550,21500,37
|
|
20240508,142900,1706595100,21450,21450,21450,21450,100
|
|
20240508,142800,1704450100,21450,21450,21500,21450,247
|
|
20240508,142700,1699149400,21450,21450,21450,21450,100
|
|
20240508,142600,1697004400,21500,21500,21500,21500,472
|
|
20240508,142500,1686856400,21500,21450,21500,21450,9
|
|
20240508,142400,1686663250,21450,21450,21450,21450,286
|
|
20240508,142300,1680528550,21500,21500,21500,21500,0
|
|
20240508,142200,1680528550,21500,21500,21550,21500,444
|
|
20240508,142100,1670982500,21500,21550,21550,21500,49
|
|
20240508,142000,1669928850,21550,21550,21550,21550,0
|
|
20240508,141900,1669928850,21550,21500,21550,21500,17
|
|
20240508,141800,1669563250,21500,21500,21500,21500,112
|
|
20240508,141700,1667155250,21500,21500,21500,21500,2
|
|
20240508,141600,1667112250,21500,21500,21500,21500,109
|
|
20240508,141500,1664768750,21500,21500,21500,21500,632
|
|
20240508,141400,1651180750,21500,21500,21500,21500,62
|
|
20240508,141300,1649847750,21500,21450,21500,21450,85
|
|
20240508,141200,1648020750,21450,21500,21500,21450,34
|
|
20240508,141100,1647290950,21450,21450,21450,21450,0
|
|
20240508,141000,1647290950,21450,21450,21450,21450,1
|
|
20240508,140900,1647269500,21500,21500,21500,21500,1
|
|
20240508,140800,1647248000,21500,21500,21500,21500,5
|
|
20240508,140700,1647140500,21500,21500,21500,21500,3
|
|
20240508,140600,1647076000,21500,21500,21500,21500,10
|
|
20240508,140500,1646861000,21500,21500,21500,21500,2
|
|
20240508,140400,1646818000,21500,21500,21500,21500,116
|
|
20240508,140300,1644324000,21500,21450,21500,21450,2
|
|
20240508,140200,1644281050,21500,21400,21500,21400,599
|
|
20240508,140100,1631433000,21450,21450,21450,21450,9
|
|
20240508,140000,1631239950,21450,21450,21450,21450,0
|
|
20240508,135900,1631239950,21450,21450,21450,21450,103
|
|
20240508,135800,1629030600,21400,21450,21450,21400,408
|
|
20240508,135700,1620299250,21450,21450,21450,21450,10
|
|
20240508,135600,1620084750,21450,21400,21450,21400,54
|
|
20240508,135500,1618926950,21450,21450,21450,21450,22
|
|
20240508,135400,1618455050,21400,21450,21450,21400,79
|
|
20240508,135300,1616763950,21450,21450,21450,21450,1
|
|
20240508,135200,1616742500,21450,21450,21450,21450,82
|
|
20240508,135100,1614983600,21450,21450,21450,21450,22
|
|
20240508,135000,1614511700,21450,21400,21450,21400,193
|
|
20240508,134900,1610376850,21400,21400,21400,21400,0
|
|
20240508,134800,1610376850,21400,21450,21450,21400,360
|
|
20240508,134700,1602663350,21450,21450,21450,21450,4
|
|
20240508,134600,1602577550,21450,21450,21450,21450,0
|
|
20240508,134500,1602577550,21450,21450,21450,21450,10
|
|
20240508,134400,1602363050,21450,21450,21450,21450,0
|
|
20240508,134300,1602363050,21450,21450,21450,21450,142
|
|
20240508,134200,1599317150,21450,21400,21500,21400,74
|
|
20240508,134100,1597730800,21400,21450,21450,21400,12
|
|
20240508,134000,1597473450,21400,21450,21450,21400,125
|
|
20240508,133900,1594797400,21400,21450,21450,21400,86
|
|
20240508,133800,1592954000,21400,21450,21450,21400,126
|
|
20240508,133700,1590251800,21450,21450,21450,21450,0
|
|
20240508,133600,1590251800,21450,21450,21450,21450,6
|
|
20240508,133500,1590123100,21450,21450,21450,21400,16
|
|
20240508,133400,1589780450,21450,21450,21450,21400,87
|
|
20240508,133300,1587914500,21450,21450,21450,21450,79
|
|
20240508,133200,1586219950,21450,21450,21450,21450,106
|
|
20240508,133100,1583946250,21450,21450,21450,21400,33
|
|
20240508,133000,1583238850,21400,21400,21450,21400,100
|
|
20240508,132900,1581098400,21450,21400,21450,21400,203
|
|
20240508,132800,1576754050,21400,21450,21450,21400,236
|
|
20240508,132700,1571692300,21450,21450,21450,21450,164
|
|
20240508,132600,1568174500,21400,21400,21450,21400,150
|
|
20240508,132500,1564964000,21400,21400,21400,21400,200
|
|
20240508,132400,1560684000,21400,21450,21450,21400,510
|
|
20240508,132300,1549769500,21450,21450,21450,21450,214
|
|
20240508,132200,1545179200,21450,21450,21450,21450,22
|
|
20240508,132100,1544707300,21450,21450,21450,21450,28
|
|
20240508,132000,1544106700,21450,21450,21450,21450,130
|
|
20240508,131900,1541318200,21450,21450,21450,21450,59
|
|
20240508,131800,1540052650,21450,21450,21450,21450,270
|
|
20240508,131700,1534261150,21450,21450,21450,21450,0
|
|
20240508,131600,1534261150,21450,21450,21450,21450,105
|
|
20240508,131500,1532008900,21450,21500,21500,21450,92
|
|
20240508,131400,1530035400,21450,21450,21450,21450,30
|
|
20240508,131300,1529391900,21450,21450,21450,21450,101
|
|
20240508,131200,1527225450,21500,21500,21500,21500,15
|
|
20240508,131100,1526902950,21500,21500,21500,21500,17
|
|
20240508,131000,1526537450,21500,21500,21500,21500,2
|
|
20240508,130900,1526494450,21450,21450,21450,21450,424
|
|
20240508,130800,1517399650,21450,21450,21450,21450,454
|
|
20240508,130700,1507661350,21500,21500,21500,21500,2
|
|
20240508,130600,1507618350,21500,21450,21500,21450,239
|
|
20240508,130500,1502489550,21450,21500,21500,21450,561
|
|
20240508,130400,1490430550,21500,21500,21500,21500,35
|
|
20240508,130300,1489678050,21500,21500,21500,21500,69
|
|
20240508,130200,1488194550,21500,21450,21500,21450,31
|
|
20240508,130100,1487529550,21450,21450,21500,21450,58
|
|
20240508,130000,1486285100,21450,21450,21450,21450,0
|
|
20240508,125900,1486285100,21450,21450,21450,21450,152
|
|
20240508,125800,1483024700,21400,21450,21450,21400,44
|
|
20240508,125700,1482082350,21450,21450,21450,21450,487
|
|
20240508,125600,1471636200,21450,21450,21450,21400,168
|
|
20240508,125500,1468034350,21450,21400,21450,21400,197
|
|
20240508,125400,1463813750,21450,21500,21500,21450,1138
|
|
20240508,125300,1439402900,21500,21500,21500,21500,5
|
|
20240508,125200,1439295400,21500,21500,21500,21500,3
|
|
20240508,125100,1439230900,21500,21500,21500,21500,5
|
|
20240508,125000,1439123400,21500,21500,21500,21500,28
|
|
20240508,124900,1438521400,21450,21550,21550,21450,3228
|
|
20240508,124800,1369120650,21500,21500,21500,21500,214
|
|
20240508,124700,1364519650,21500,21550,21550,21500,305
|
|
20240508,124600,1357956950,21550,21500,21550,21500,79
|
|
20240508,124500,1356256950,21550,21550,21550,21550,4
|
|
20240508,124400,1356170750,21500,21550,21550,21500,115
|
|
20240508,124300,1353698000,21550,21550,21550,21550,3
|
|
20240508,124200,1353633350,21550,21550,21550,21550,554
|
|
20240508,124100,1341694650,21600,21600,21600,21600,4
|
|
20240508,124000,1341608250,21600,21650,21650,21600,88
|
|
20240508,123900,1339705050,21600,21600,21600,21600,121
|
|
20240508,123800,1337091450,21600,21600,21600,21600,53
|
|
20240508,123700,1335946650,21550,21600,21600,21550,202
|
|
20240508,123600,1331593500,21550,21550,21550,21550,0
|
|
20240508,123500,1331593500,21550,21600,21600,21550,86
|
|
20240508,123400,1329737850,21550,21550,21600,21550,398
|
|
20240508,123300,1321160900,21550,21550,21550,21550,0
|
|
20240508,123200,1321160900,21550,21600,21600,21550,12
|
|
20240508,123100,1320902250,21600,21600,21600,21600,1
|
|
20240508,123000,1320880650,21600,21600,21600,21600,16
|
|
20240508,122900,1320535050,21600,21600,21600,21600,0
|
|
20240508,122800,1320535050,21600,21600,21600,21600,2
|
|
20240508,122700,1320491850,21650,21650,21650,21650,0
|
|
20240508,122600,1320491850,21650,21650,21650,21650,0
|
|
20240508,122500,1320491850,21650,21650,21650,21650,1
|
|
20240508,122400,1320470200,21550,21550,21550,21550,100
|
|
20240508,122300,1318315200,21700,21700,21700,21700,10
|
|
20240508,122200,1318098200,21600,21600,21600,21600,100
|
|
20240508,122100,1315938200,21600,21600,21600,21600,1
|
|
20240508,122000,1315916600,21650,21650,21650,21650,318
|
|
20240508,121900,1309031900,21700,21650,21700,21650,48
|
|
20240508,121800,1307990700,21700,21700,21700,21700,151
|
|
20240508,121700,1304714000,21700,21700,21700,21700,0
|
|
20240508,121600,1304714000,21700,21700,21700,21700,38
|
|
20240508,121500,1303889400,21700,21700,21700,21700,0
|
|
20240508,121400,1303889400,21700,21700,21700,21700,0
|
|
20240508,121300,1303889400,21700,21700,21700,21700,10
|
|
20240508,121200,1303672400,21700,21700,21700,21700,7
|
|
20240508,121100,1303520500,21750,21750,21750,21750,1
|
|
20240508,121000,1303498750,21750,21750,21750,21750,0
|
|
20240508,120900,1303498750,21750,21750,21750,21750,0
|
|
20240508,120800,1303498750,21750,21750,21750,21750,0
|
|
20240508,120700,1303498750,21750,21750,21750,21750,1
|
|
20240508,120600,1303477000,21700,21700,21700,21700,1
|
|
20240508,120500,1303455300,21700,21700,21750,21700,15
|
|
20240508,120400,1303129750,21700,21700,21700,21700,0
|
|
20240508,120300,1303129750,21700,21700,21700,21700,0
|
|
20240508,120200,1303129750,21700,21700,21700,21700,0
|
|
20240508,120100,1303129750,21700,21700,21700,21700,0
|
|
20240508,120000,1303129750,21700,21700,21700,21700,0
|
|
20240508,115900,1303129750,21700,21700,21700,21700,2
|
|
20240508,115800,1303086350,21650,21650,21650,21650,15
|
|
20240508,115700,1302761600,21650,21650,21650,21650,0
|
|
20240508,115600,1302761600,21650,21650,21650,21650,0
|
|
20240508,115500,1302761600,21650,21650,21650,21650,0
|
|
20240508,115400,1302761600,21650,21700,21700,21650,11
|
|
20240508,115300,1302522950,21800,21800,21800,21800,180
|
|
20240508,115200,1298598950,21800,21800,21800,21800,6
|
|
20240508,115100,1298468150,21800,21800,21800,21800,2
|
|
20240508,115000,1298424550,21700,21700,21700,21700,7
|
|
20240508,114900,1298272650,21700,21650,21900,21650,4111
|
|
20240508,114800,1208818000,21650,21550,21650,21550,19
|
|
20240508,114700,1208408450,21550,21600,21600,21550,53
|
|
20240508,114600,1207265800,21650,21650,21650,21650,6
|
|
20240508,114500,1207135900,21500,21600,21600,21500,3467
|
|
20240508,114400,1132476600,21650,21650,21650,21650,5
|
|
20240508,114300,1132368350,21700,21700,21700,21700,0
|
|
20240508,114200,1132368350,21700,21700,21700,21700,200
|
|
20240508,114100,1128028350,21700,21600,21700,21600,160
|
|
20240508,114000,1124571350,21700,21650,21700,21650,26
|
|
20240508,113900,1124007300,21700,21700,21700,21700,0
|
|
20240508,113800,1124007300,21700,21700,21700,21700,0
|
|
20240508,113700,1124007300,21700,21700,21700,21700,1
|
|
20240508,113600,1123985600,21650,21650,21650,21650,500
|
|
20240508,113500,1113160600,21650,21650,21650,21650,11
|
|
20240508,113400,1112922450,21650,21650,21650,21650,0
|
|
20240508,113300,1112922450,21650,21650,21650,21650,0
|
|
20240508,113200,1112922450,21650,21650,21650,21650,350
|
|
20240508,113100,1105344950,21600,21600,21600,21600,19
|
|
20240508,113000,1104934550,21600,21600,21600,21600,91
|
|
20240508,112900,1102968950,21550,21650,21650,21550,1971
|
|
20240508,112800,1060428000,21600,21600,21600,21600,0
|
|
20240508,112700,1060428000,21600,21600,21600,21600,104
|
|
20240508,112600,1058181600,21600,21600,21600,21600,0
|
|
20240508,112500,1058181600,21600,21600,21600,21600,200
|
|
20240508,112400,1053861600,21600,21600,21600,21600,10
|
|
20240508,112300,1053645600,21600,21600,21600,21600,0
|
|
20240508,112200,1053645600,21600,21600,21600,21600,0
|
|
20240508,112100,1053645600,21600,21650,21650,21600,119
|
|
20240508,112000,1051074250,21600,21600,21600,21600,20
|
|
20240508,111900,1050642250,21600,21650,21650,21600,45
|
|
20240508,111800,1049670000,21650,21650,21650,21650,2
|
|
20240508,111700,1049626700,21600,21600,21600,21600,0
|
|
20240508,111600,1049626700,21600,21600,21600,21600,12
|
|
20240508,111500,1049367500,21650,21600,21650,21600,192
|
|
20240508,111400,1045219750,21650,21650,21650,21650,43
|
|
20240508,111300,1044288800,21650,21650,21650,21650,280
|
|
20240508,111200,1038226800,21650,21650,21700,21650,82
|
|
20240508,111100,1036451400,21650,21650,21650,21650,84
|
|
20240508,111000,1034632800,21650,21600,21650,21600,198
|
|
20240508,110900,1030355950,21600,21600,21600,21600,100
|
|
20240508,110800,1028195950,21700,21650,21700,21650,140
|
|
20240508,110700,1025164750,21650,21600,21650,21600,43
|
|
20240508,110600,1024234350,21600,21600,21600,21600,806
|
|
20240508,110500,1006824750,21600,21650,21650,21600,4
|
|
20240508,110400,1006738200,21650,21650,21650,21650,2
|
|
20240508,110300,1006694900,21650,21700,21700,21650,48
|
|
20240508,110200,1005655650,21700,21650,21700,21650,67
|
|
20240508,110100,1004204100,21600,21600,21600,21600,10
|
|
20240508,110000,1003988100,21650,21600,21650,21600,5
|
|
20240508,105900,1003880050,21600,21650,21650,21600,70
|
|
20240508,105800,1002367950,21700,21700,21700,21700,0
|
|
20240508,105700,1002367950,21700,21700,21700,21700,8
|
|
20240508,105600,1002194350,21650,21650,21650,21650,620
|
|
20240508,105500,988771350,21650,21650,21650,21650,2
|
|
20240508,105400,988728050,21700,21700,21700,21700,1
|
|
20240508,105300,988706350,21650,21650,21650,21650,4
|
|
20240508,105200,988619750,21700,21700,21700,21700,1
|
|
20240508,105100,988598050,21700,21700,21700,21700,85
|
|
20240508,105000,986753550,21700,21750,21750,21700,18
|
|
20240508,104900,986362100,21750,21700,21750,21650,33
|
|
20240508,104800,985647300,21800,21700,21800,21700,7
|
|
20240508,104700,985495000,21750,21750,21750,21750,1
|
|
20240508,104600,985473250,21800,21800,21800,21800,5
|
|
20240508,104500,985364250,21800,21700,21800,21700,1104
|
|
20240508,104400,961376300,21700,21650,21700,21600,561
|
|
20240508,104300,949215850,21650,21600,21650,21600,320
|
|
20240508,104200,942298300,21600,21650,21650,21600,105
|
|
20240508,104100,940030050,21650,21650,21650,21650,51
|
|
20240508,104000,938925900,21650,21650,21650,21650,532
|
|
20240508,103900,927408100,21600,21600,21600,21600,533
|
|
20240508,103800,915895300,21600,21600,21600,21600,1
|
|
20240508,103700,915873700,21550,21600,21600,21550,12
|
|
20240508,103600,915615000,21600,21600,21600,21600,1
|
|
20240508,103500,915593400,21650,21550,21650,21550,6
|
|
20240508,103400,915463600,21550,21600,21650,21550,212
|
|
20240508,103300,910883750,21650,21650,21650,21650,13
|
|
20240508,103200,910602300,21650,21600,21650,21550,388
|
|
20240508,103100,902229550,21650,21600,21650,21600,32
|
|
20240508,103000,901538300,21600,21550,21600,21550,103
|
|
20240508,102900,899313600,21550,21550,21550,21550,249
|
|
20240508,102800,893947650,21600,21600,21600,21600,0
|
|
20240508,102700,893947650,21600,21600,21600,21550,44
|
|
20240508,102600,892997750,21600,21600,21600,21600,175
|
|
20240508,102500,889217750,21700,21650,21700,21600,128
|
|
20240508,102400,886446800,21650,21600,21650,21600,230
|
|
20240508,102300,881467350,21650,21650,21650,21650,22
|
|
20240508,102200,880991050,21550,21550,21600,21550,248
|
|
20240508,102100,875637150,21550,21600,21600,21550,20
|
|
20240508,102000,875205450,21600,21550,21600,21550,44
|
|
20240508,101900,874257000,21550,21550,21600,21550,121
|
|
20240508,101800,871648450,21600,21600,21600,21600,80
|
|
20240508,101700,869920450,21600,21600,21600,21600,21
|
|
20240508,101600,869466850,21550,21550,21550,21550,100
|
|
20240508,101500,867311850,21600,21600,21600,21600,3
|
|
20240508,101400,867247050,21550,21550,21550,21550,0
|
|
20240508,101300,867247050,21550,21550,21550,21550,88
|
|
20240508,101200,865350650,21550,21550,21550,21550,134
|
|
20240508,101100,862462950,21550,21550,21550,21550,566
|
|
20240508,101000,850265650,21550,21550,21550,21550,175
|
|
20240508,100900,846494400,21550,21500,21550,21500,70
|
|
20240508,100800,844986200,21500,21500,21500,21500,64
|
|
20240508,100700,843610200,21500,21500,21500,21500,137
|
|
20240508,100600,840664700,21500,21500,21500,21500,28
|
|
20240508,100500,840062700,21500,21500,21500,21500,13
|
|
20240508,100400,839783200,21450,21500,21550,21450,4128
|
|
20240508,100300,751221750,21550,21550,21550,21550,10
|
|
20240508,100200,751006250,21550,21500,21550,21500,46
|
|
20240508,100100,750016450,21500,21600,21600,21450,34
|
|
20240508,100000,749285100,21550,21500,21550,21500,252
|
|
20240508,095900,743866800,21550,21500,21550,21500,15
|
|
20240508,095800,743544050,21550,21600,21600,21550,55
|
|
20240508,095700,742356650,21600,21500,21600,21450,453
|
|
20240508,095600,732617250,21500,21450,21500,21450,1360
|
|
20240508,095500,703445150,21400,21450,21450,21400,4193
|
|
20240508,095400,613626600,21500,21550,21600,21500,882
|
|
20240508,095300,594657900,21500,21550,21550,21500,25
|
|
20240508,095200,594119900,21500,21550,21550,21500,535
|
|
20240508,095100,582611200,21650,21550,21650,21500,61
|
|
20240508,095000,581291750,21600,21550,21600,21500,434
|
|
20240508,094900,571955050,21550,21550,21600,21500,814
|
|
20240508,094800,554424900,21500,21550,21600,21500,3053
|
|
20240508,094700,488751450,21550,21600,21600,21550,103
|
|
20240508,094600,486526750,21600,21700,21700,21600,306
|
|
20240508,094500,479914300,21700,21650,21700,21650,359
|
|
20240508,094400,472140150,21650,21700,21700,21650,590
|
|
20240508,094300,459363350,21700,21700,21700,21650,978
|
|
20240508,094200,438142750,21700,21750,21750,21700,957
|
|
20240508,094100,417363400,21750,21750,21800,21750,423
|
|
20240508,094000,408156350,21800,21750,21800,21750,1273
|
|
20240508,093900,380468550,21800,21800,21800,21800,0
|
|
20240508,093800,380468550,21800,21800,21800,21800,309
|
|
20240508,093700,373732350,21800,21800,21800,21800,90
|
|
20240508,093600,371770350,21800,21800,21800,21800,222
|
|
20240508,093500,366930750,21800,21800,21800,21800,13
|
|
20240508,093400,366647350,21800,21800,21800,21800,9
|
|
20240508,093300,366451150,21800,21800,21800,21800,14
|
|
20240508,093200,366145950,21750,21850,21850,21750,1366
|
|
20240508,093100,336368250,21850,21850,21850,21850,122
|
|
20240508,093000,333702550,21850,21850,21850,21850,1
|
|
20240508,092900,333680700,21850,21900,21900,21850,223
|
|
20240508,092800,328804100,21900,21950,21950,21900,602
|
|
20240508,092700,315616800,21900,21900,21950,21900,847
|
|
20240508,092600,297028100,21900,21900,21900,21900,850
|
|
20240508,092500,278413100,21800,21850,21900,21800,1572
|
|
20240508,092400,243987750,21850,21900,21900,21800,623
|
|
20240508,092300,230360750,21900,21900,21900,21900,232
|
|
20240508,092200,225279950,21950,21850,21950,21850,1082
|
|
20240508,092100,201579850,21850,21800,21850,21800,909
|
|
20240508,092000,181728250,21800,21750,21800,21750,118
|
|
20240508,091900,179159200,21750,21700,21750,21700,227
|
|
20240508,091800,174230400,21700,21700,21700,21700,177
|
|
20240508,091700,170389500,21700,21600,21700,21600,304
|
|
20240508,091600,163812350,21600,21600,21600,21600,295
|
|
20240508,091500,157440350,21600,21700,21750,21600,692
|
|
20240508,091400,142479450,21750,21700,21750,21700,233
|
|
20240508,091300,137411850,21700,21650,21700,21600,1811
|
|
20240508,091200,98199600,21650,21650,21650,21650,33
|
|
20240508,091100,97485150,21650,21600,21650,21600,153
|
|
20240508,091000,94177700,21600,21650,21650,21600,857
|
|
20240508,090900,75648550,21650,21700,21700,21650,82
|
|
20240508,090800,73873200,21650,21750,21750,21650,335
|
|
20240508,090700,66619450,21700,21700,21800,21700,72
|
|
20240508,090600,65055550,21750,21700,21750,21650,527
|
|
20240508,090500,53611000,21650,21650,21700,21650,297
|
|
20240508,090400,47173900,21650,21750,21750,21650,254
|
|
20240508,090300,41662500,21750,21700,21750,21700,58
|
|
20240508,090200,40403800,21750,21700,21750,21700,394
|
|
20240508,090100,31853800,21750,21800,21800,21750,636
|
|
20240508,090000,18006800,21800,21800,21800,21800,826
|