716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,205300,2423603350,21200,21200,21200,21200,2674
|
|
20240509,205200,2423603350,21200,21200,21200,21200,0
|
|
20240509,205100,2423603350,21200,21200,21200,21200,0
|
|
20240509,205000,2423603350,21200,21200,21200,21200,0
|
|
20240509,204900,2423603350,21200,21200,21200,21200,0
|
|
20240509,204800,2423603350,21200,21200,21200,21200,0
|
|
20240509,204700,2423603350,21200,21200,21200,21200,0
|
|
20240509,204600,2423603350,21200,21200,21200,21200,0
|
|
20240509,204500,2423603350,21200,21200,21200,21200,0
|
|
20240509,204400,2423603350,21200,21200,21200,21200,0
|
|
20240509,204300,2423603350,21200,21200,21200,21200,0
|
|
20240509,204200,2423603350,21200,21200,21200,21200,0
|
|
20240509,204100,2423603350,21200,21200,21200,21200,0
|
|
20240509,204000,2423603350,21200,21200,21200,21200,0
|
|
20240509,203900,2423603350,21200,21200,21200,21200,0
|
|
20240509,203800,2423603350,21200,21200,21200,21200,0
|
|
20240509,203700,2423603350,21200,21200,21200,21200,0
|
|
20240509,203600,2423603350,21200,21200,21200,21200,0
|
|
20240509,203500,2423603350,21200,21200,21200,21200,0
|
|
20240509,203400,2423603350,21200,21200,21200,21200,0
|
|
20240509,203300,2423603350,21200,21200,21200,21200,0
|
|
20240509,203200,2423603350,21200,21200,21200,21200,0
|
|
20240509,203100,2423603350,21200,21200,21200,21200,0
|
|
20240509,203000,2423603350,21200,21200,21200,21200,0
|
|
20240509,202900,2423603350,21200,21200,21200,21200,0
|
|
20240509,202800,2423603350,21200,21200,21200,21200,0
|
|
20240509,202700,2423603350,21200,21200,21200,21200,0
|
|
20240509,202600,2423603350,21200,21200,21200,21200,0
|
|
20240509,202500,2423603350,21200,21200,21200,21200,0
|
|
20240509,202400,2423603350,21200,21200,21200,21200,0
|
|
20240509,202300,2423603350,21200,21200,21200,21200,2674
|
|
20240509,202200,2423603350,21200,21200,21200,21200,0
|
|
20240509,202100,2423603350,21200,21200,21200,21200,0
|
|
20240509,202000,2423603350,21200,21200,21200,21200,0
|
|
20240509,201900,2423603350,21200,21200,21200,21200,0
|
|
20240509,201800,2423603350,21200,21200,21200,21200,0
|
|
20240509,201700,2423603350,21200,21200,21200,21200,0
|
|
20240509,201600,2423603350,21200,21200,21200,21200,0
|
|
20240509,201500,2423603350,21200,21200,21200,21200,0
|
|
20240509,201400,2423603350,21200,21200,21200,21200,0
|
|
20240509,201300,2423603350,21200,21200,21200,21200,0
|
|
20240509,201200,2423603350,21200,21200,21200,21200,0
|
|
20240509,201100,2423603350,21200,21200,21200,21200,0
|
|
20240509,201000,2423603350,21200,21200,21200,21200,0
|
|
20240509,200900,2423603350,21200,21200,21200,21200,0
|
|
20240509,200800,2423603350,21200,21200,21200,21200,0
|
|
20240509,200700,2423603350,21200,21200,21200,21200,0
|
|
20240509,200600,2423603350,21200,21200,21200,21200,0
|
|
20240509,200500,2423603350,21200,21200,21200,21200,0
|
|
20240509,200400,2423603350,21200,21200,21200,21200,0
|
|
20240509,200300,2423603350,21200,21200,21200,21200,0
|
|
20240509,200200,2423603350,21200,21200,21200,21200,0
|
|
20240509,200100,2423603350,21200,21200,21200,21200,0
|
|
20240509,200000,2423603350,21200,21200,21200,21200,0
|
|
20240509,195900,2423603350,21200,21200,21200,21200,0
|
|
20240509,195800,2423603350,21200,21200,21200,21200,0
|
|
20240509,195700,2423603350,21200,21200,21200,21200,0
|
|
20240509,195600,2423603350,21200,21200,21200,21200,0
|
|
20240509,195500,2423603350,21200,21200,21200,21200,0
|
|
20240509,195400,2423603350,21200,21200,21200,21200,0
|
|
20240509,195300,2423603350,21200,21200,21200,21200,2674
|
|
20240509,195200,2423603350,21200,21200,21200,21200,0
|
|
20240509,195100,2423603350,21200,21200,21200,21200,0
|
|
20240509,195000,2423603350,21200,21200,21200,21200,0
|
|
20240509,194900,2423603350,21200,21200,21200,21200,0
|
|
20240509,194800,2423603350,21200,21200,21200,21200,0
|
|
20240509,194700,2423603350,21200,21200,21200,21200,0
|
|
20240509,194600,2423603350,21200,21200,21200,21200,0
|
|
20240509,194500,2423603350,21200,21200,21200,21200,0
|
|
20240509,194400,2423603350,21200,21200,21200,21200,0
|
|
20240509,194300,2423603350,21200,21200,21200,21200,0
|
|
20240509,194200,2423603350,21200,21200,21200,21200,0
|
|
20240509,194100,2423603350,21200,21200,21200,21200,0
|
|
20240509,194000,2423603350,21200,21200,21200,21200,0
|
|
20240509,193900,2423603350,21200,21200,21200,21200,0
|
|
20240509,193800,2423603350,21200,21200,21200,21200,0
|
|
20240509,193700,2423603350,21200,21200,21200,21200,0
|
|
20240509,193600,2423603350,21200,21200,21200,21200,0
|
|
20240509,193500,2423603350,21200,21200,21200,21200,0
|
|
20240509,193400,2423603350,21200,21200,21200,21200,0
|
|
20240509,193300,2423603350,21200,21200,21200,21200,0
|
|
20240509,193200,2423603350,21200,21200,21200,21200,0
|
|
20240509,193100,2423603350,21200,21200,21200,21200,0
|
|
20240509,193000,2423603350,21200,21200,21200,21200,0
|
|
20240509,192900,2423603350,21200,21200,21200,21200,0
|
|
20240509,192800,2423603350,21200,21200,21200,21200,0
|
|
20240509,192700,2423603350,21200,21200,21200,21200,0
|
|
20240509,192600,2423603350,21200,21200,21200,21200,0
|
|
20240509,192500,2423603350,21200,21200,21200,21200,0
|
|
20240509,192400,2423603350,21200,21200,21200,21200,0
|
|
20240509,192300,2423603350,21200,21200,21200,21200,2674
|
|
20240509,192200,2423603350,21200,21200,21200,21200,0
|
|
20240509,192100,2423603350,21200,21200,21200,21200,0
|
|
20240509,192000,2423603350,21200,21200,21200,21200,0
|
|
20240509,191900,2423603350,21200,21200,21200,21200,0
|
|
20240509,191800,2423603350,21200,21200,21200,21200,0
|
|
20240509,191700,2423603350,21200,21200,21200,21200,0
|
|
20240509,191600,2423603350,21200,21200,21200,21200,0
|
|
20240509,191500,2423603350,21200,21200,21200,21200,0
|
|
20240509,191400,2423603350,21200,21200,21200,21200,0
|
|
20240509,191300,2423603350,21200,21200,21200,21200,0
|
|
20240509,191200,2423603350,21200,21200,21200,21200,0
|
|
20240509,191100,2423603350,21200,21200,21200,21200,0
|
|
20240509,191000,2423603350,21200,21200,21200,21200,0
|
|
20240509,190900,2423603350,21200,21200,21200,21200,0
|
|
20240509,190800,2423603350,21200,21200,21200,21200,0
|
|
20240509,190700,2423603350,21200,21200,21200,21200,0
|
|
20240509,190600,2423603350,21200,21200,21200,21200,0
|
|
20240509,190500,2423603350,21200,21200,21200,21200,0
|
|
20240509,190400,2423603350,21200,21200,21200,21200,0
|
|
20240509,190300,2423603350,21200,21200,21200,21200,0
|
|
20240509,190200,2423603350,21200,21200,21200,21200,0
|
|
20240509,190100,2423603350,21200,21200,21200,21200,0
|
|
20240509,190000,2423603350,21200,21200,21200,21200,0
|
|
20240509,185900,2423603350,21200,21200,21200,21200,0
|
|
20240509,185800,2423603350,21200,21200,21200,21200,0
|
|
20240509,185700,2423603350,21200,21200,21200,21200,0
|
|
20240509,185600,2423603350,21200,21200,21200,21200,0
|
|
20240509,185500,2423603350,21200,21200,21200,21200,0
|
|
20240509,185400,2423603350,21200,21200,21200,21200,0
|
|
20240509,185300,2423603350,21200,21200,21200,21200,2674
|
|
20240509,185200,2423603350,21200,21200,21200,21200,0
|
|
20240509,185100,2423603350,21200,21200,21200,21200,0
|
|
20240509,185000,2423603350,21200,21200,21200,21200,0
|
|
20240509,184900,2423603350,21200,21200,21200,21200,0
|
|
20240509,184800,2423603350,21200,21200,21200,21200,0
|
|
20240509,184700,2423603350,21200,21200,21200,21200,0
|
|
20240509,184600,2423603350,21200,21200,21200,21200,0
|
|
20240509,184500,2423603350,21200,21200,21200,21200,0
|
|
20240509,184400,2423603350,21200,21200,21200,21200,0
|
|
20240509,184300,2423603350,21200,21200,21200,21200,0
|
|
20240509,184200,2423603350,21200,21200,21200,21200,0
|
|
20240509,184100,2423603350,21200,21200,21200,21200,0
|
|
20240509,184000,2423603350,21200,21200,21200,21200,0
|
|
20240509,183900,2423603350,21200,21200,21200,21200,0
|
|
20240509,183800,2423603350,21200,21200,21200,21200,0
|
|
20240509,183700,2423603350,21200,21200,21200,21200,0
|
|
20240509,183600,2423603350,21200,21200,21200,21200,0
|
|
20240509,183500,2423603350,21200,21200,21200,21200,0
|
|
20240509,183400,2423603350,21200,21200,21200,21200,0
|
|
20240509,183300,2423603350,21200,21200,21200,21200,0
|
|
20240509,183200,2423603350,21200,21200,21200,21200,0
|
|
20240509,183100,2423603350,21200,21200,21200,21200,0
|
|
20240509,183000,2423603350,21200,21200,21200,21200,0
|
|
20240509,182900,2423603350,21200,21200,21200,21200,0
|
|
20240509,182800,2423603350,21200,21200,21200,21200,0
|
|
20240509,182700,2423603350,21200,21200,21200,21200,0
|
|
20240509,182600,2423603350,21200,21200,21200,21200,0
|
|
20240509,182500,2423603350,21200,21200,21200,21200,0
|
|
20240509,182400,2423603350,21200,21200,21200,21200,0
|
|
20240509,182300,2423603350,21200,21200,21200,21200,2674
|
|
20240509,182200,2423603350,21200,21200,21200,21200,0
|
|
20240509,182100,2423603350,21200,21200,21200,21200,0
|
|
20240509,182000,2423603350,21200,21200,21200,21200,0
|
|
20240509,181900,2423603350,21200,21200,21200,21200,0
|
|
20240509,181800,2423603350,21200,21200,21200,21200,0
|
|
20240509,181700,2423603350,21200,21200,21200,21200,0
|
|
20240509,181600,2423603350,21200,21200,21200,21200,0
|
|
20240509,181500,2423603350,21200,21200,21200,21200,0
|
|
20240509,181400,2423603350,21200,21200,21200,21200,0
|
|
20240509,181300,2423603350,21200,21200,21200,21200,0
|
|
20240509,181200,2423603350,21200,21200,21200,21200,0
|
|
20240509,181100,2423603350,21200,21200,21200,21200,0
|
|
20240509,181000,2423603350,21200,21200,21200,21200,0
|
|
20240509,180900,2423603350,21200,21200,21200,21200,0
|
|
20240509,180800,2423603350,21200,21200,21200,21200,0
|
|
20240509,180700,2423603350,21200,21200,21200,21200,0
|
|
20240509,180600,2423603350,21200,21200,21200,21200,0
|
|
20240509,180500,2423603350,21200,21200,21200,21200,0
|
|
20240509,180400,2423603350,21200,21200,21200,21200,0
|
|
20240509,180300,2423603350,21200,21200,21200,21200,0
|
|
20240509,180200,2423603350,21200,21200,21200,21200,0
|
|
20240509,180100,2423603350,21200,21200,21200,21200,0
|
|
20240509,180000,2423603350,21200,21200,21200,21200,0
|
|
20240509,175900,2423603350,21200,21200,21200,21200,0
|
|
20240509,175800,2423603350,21200,21200,21200,21200,0
|
|
20240509,175700,2423603350,21200,21200,21200,21200,0
|
|
20240509,175600,2423603350,21200,21200,21200,21200,0
|
|
20240509,175500,2423603350,21200,21200,21200,21200,0
|
|
20240509,175400,2423603350,21200,21200,21200,21200,0
|
|
20240509,175300,2423603350,21200,21200,21200,21200,2674
|
|
20240509,175200,2423603350,21200,21200,21200,21200,0
|
|
20240509,175100,2423603350,21200,21200,21200,21200,0
|
|
20240509,175000,2423603350,21200,21200,21200,21200,0
|
|
20240509,174900,2423603350,21200,21200,21200,21200,0
|
|
20240509,174800,2423603350,21200,21200,21200,21200,0
|
|
20240509,174700,2423603350,21200,21200,21200,21200,0
|
|
20240509,174600,2423603350,21200,21200,21200,21200,0
|
|
20240509,174500,2423603350,21200,21200,21200,21200,0
|
|
20240509,174400,2423603350,21200,21200,21200,21200,0
|
|
20240509,174300,2423603350,21200,21200,21200,21200,0
|
|
20240509,174200,2423603350,21200,21200,21200,21200,0
|
|
20240509,174100,2423603350,21200,21200,21200,21200,0
|
|
20240509,174000,2423603350,21200,21200,21200,21200,0
|
|
20240509,173900,2423603350,21200,21200,21200,21200,0
|
|
20240509,173800,2423603350,21200,21200,21200,21200,0
|
|
20240509,173700,2423603350,21200,21200,21200,21200,0
|
|
20240509,173600,2423603350,21200,21200,21200,21200,0
|
|
20240509,173500,2423603350,21200,21200,21200,21200,0
|
|
20240509,173400,2423603350,21200,21200,21200,21200,0
|
|
20240509,173300,2423603350,21200,21200,21200,21200,0
|
|
20240509,173200,2423603350,21200,21200,21200,21200,0
|
|
20240509,173100,2423603350,21200,21200,21200,21200,0
|
|
20240509,173000,2423603350,21200,21200,21200,21200,0
|
|
20240509,172900,2423603350,21200,21200,21200,21200,0
|
|
20240509,172800,2423603350,21200,21200,21200,21200,0
|
|
20240509,172700,2423603350,21200,21200,21200,21200,0
|
|
20240509,172600,2423603350,21200,21200,21200,21200,0
|
|
20240509,172500,2423603350,21200,21200,21200,21200,0
|
|
20240509,172400,2423603350,21200,21200,21200,21200,0
|
|
20240509,172300,2423603350,21200,21200,21200,21200,2674
|
|
20240509,172200,2423603350,21200,21200,21200,21200,0
|
|
20240509,172100,2423603350,21200,21200,21200,21200,0
|
|
20240509,172000,2423603350,21200,21200,21200,21200,0
|
|
20240509,171900,2423603350,21200,21200,21200,21200,0
|
|
20240509,171800,2423603350,21200,21200,21200,21200,0
|
|
20240509,171700,2423603350,21200,21200,21200,21200,0
|
|
20240509,171600,2423603350,21200,21200,21200,21200,0
|
|
20240509,171500,2423603350,21200,21200,21200,21200,0
|
|
20240509,171400,2423603350,21200,21200,21200,21200,0
|
|
20240509,171300,2423603350,21200,21200,21200,21200,0
|
|
20240509,171200,2423603350,21200,21200,21200,21200,0
|
|
20240509,171100,2423603350,21200,21200,21200,21200,0
|
|
20240509,171000,2423603350,21200,21200,21200,21200,0
|
|
20240509,170900,2423603350,21200,21200,21200,21200,0
|
|
20240509,170800,2423603350,21200,21200,21200,21200,0
|
|
20240509,170700,2423603350,21200,21200,21200,21200,0
|
|
20240509,170600,2423603350,21200,21200,21200,21200,0
|
|
20240509,170500,2423603350,21200,21200,21200,21200,0
|
|
20240509,170400,2423603350,21200,21200,21200,21200,0
|
|
20240509,170300,2423603350,21200,21200,21200,21200,0
|
|
20240509,170200,2423603350,21200,21200,21200,21200,0
|
|
20240509,170100,2423603350,21200,21200,21200,21200,0
|
|
20240509,170000,2423603350,21200,21200,21200,21200,0
|
|
20240509,165900,2423603350,21200,21200,21200,21200,0
|
|
20240509,165800,2423603350,21200,21200,21200,21200,0
|
|
20240509,165700,2423603350,21200,21200,21200,21200,0
|
|
20240509,165600,2423603350,21200,21200,21200,21200,0
|
|
20240509,165500,2423603350,21200,21200,21200,21200,0
|
|
20240509,165400,2423603350,21200,21200,21200,21200,0
|
|
20240509,165300,2423603350,21200,21200,21200,21200,2674
|
|
20240509,165200,2423603350,21200,21200,21200,21200,0
|
|
20240509,165100,2423603350,21200,21200,21200,21200,0
|
|
20240509,165000,2423603350,21200,21200,21200,21200,0
|
|
20240509,164900,2423603350,21200,21200,21200,21200,0
|
|
20240509,164800,2423603350,21200,21200,21200,21200,0
|
|
20240509,164700,2423603350,21200,21200,21200,21200,0
|
|
20240509,164600,2423603350,21200,21200,21200,21200,0
|
|
20240509,164500,2423603350,21200,21200,21200,21200,0
|
|
20240509,164400,2423603350,21200,21200,21200,21200,0
|
|
20240509,164300,2423603350,21200,21200,21200,21200,0
|
|
20240509,164200,2423603350,21200,21200,21200,21200,0
|
|
20240509,164100,2423603350,21200,21200,21200,21200,0
|
|
20240509,164000,2423603350,21200,21200,21200,21200,0
|
|
20240509,163900,2423603350,21200,21200,21200,21200,0
|
|
20240509,163800,2423603350,21200,21200,21200,21200,0
|
|
20240509,163700,2423603350,21200,21200,21200,21200,0
|
|
20240509,163600,2423603350,21200,21200,21200,21200,0
|
|
20240509,163500,2423603350,21200,21200,21200,21200,0
|
|
20240509,163400,2423603350,21200,21200,21200,21200,0
|
|
20240509,163300,2423603350,21200,21200,21200,21200,0
|
|
20240509,163200,2423603350,21200,21200,21200,21200,0
|
|
20240509,163100,2423603350,21200,21200,21200,21200,0
|
|
20240509,163000,2423603350,21200,21200,21200,21200,0
|
|
20240509,162900,2423603350,21200,21200,21200,21200,0
|
|
20240509,162800,2423603350,21200,21200,21200,21200,0
|
|
20240509,162700,2423603350,21200,21200,21200,21200,0
|
|
20240509,162600,2423603350,21200,21200,21200,21200,0
|
|
20240509,162500,2423603350,21200,21200,21200,21200,0
|
|
20240509,162400,2423603350,21200,21200,21200,21200,0
|
|
20240509,162300,2423603350,21200,21200,21200,21200,2674
|
|
20240509,162200,2423603350,21200,21200,21200,21200,0
|
|
20240509,162100,2423603350,21200,21200,21200,21200,0
|
|
20240509,162000,2423603350,21200,21200,21200,21200,0
|
|
20240509,161900,2423603350,21200,21200,21200,21200,0
|
|
20240509,161800,2423603350,21200,21200,21200,21200,0
|
|
20240509,161700,2423603350,21200,21200,21200,21200,0
|
|
20240509,161600,2423603350,21200,21200,21200,21200,0
|
|
20240509,161500,2423603350,21200,21200,21200,21200,0
|
|
20240509,161400,2423603350,21200,21200,21200,21200,0
|
|
20240509,161300,2423603350,21200,21200,21200,21200,0
|
|
20240509,161200,2423603350,21200,21200,21200,21200,0
|
|
20240509,161100,2423603350,21200,21200,21200,21200,0
|
|
20240509,161000,2423603350,21200,21200,21200,21200,0
|
|
20240509,160900,2423603350,21200,21200,21200,21200,0
|
|
20240509,160800,2423603350,21200,21200,21200,21200,0
|
|
20240509,160700,2423603350,21200,21200,21200,21200,0
|
|
20240509,160600,2423603350,21200,21200,21200,21200,0
|
|
20240509,160500,2423603350,21200,21200,21200,21200,0
|
|
20240509,160400,2423603350,21200,21200,21200,21200,0
|
|
20240509,160300,2423603350,21200,21200,21200,21200,0
|
|
20240509,160200,2423603350,21200,21200,21200,21200,0
|
|
20240509,160100,2423603350,21200,21200,21200,21200,0
|
|
20240509,160000,2423603350,21200,21200,21200,21200,0
|
|
20240509,155900,2423603350,21200,21200,21200,21200,0
|
|
20240509,155800,2423603350,21200,21200,21200,21200,0
|
|
20240509,155700,2423603350,21200,21200,21200,21200,0
|
|
20240509,155600,2423603350,21200,21200,21200,21200,0
|
|
20240509,155500,2423603350,21200,21200,21200,21200,0
|
|
20240509,155400,2423603350,21200,21200,21200,21200,0
|
|
20240509,155300,2423603350,21200,21200,21200,21200,2674
|
|
20240509,155200,2423603350,21200,21200,21200,21200,0
|
|
20240509,155100,2423603350,21200,21200,21200,21200,0
|
|
20240509,155000,2423603350,21200,21200,21200,21200,0
|
|
20240509,154900,2423603350,21200,21200,21200,21200,0
|
|
20240509,154800,2423603350,21200,21200,21200,21200,0
|
|
20240509,154700,2423603350,21200,21200,21200,21200,0
|
|
20240509,154600,2423603350,21200,21200,21200,21200,0
|
|
20240509,154500,2423603350,21200,21200,21200,21200,0
|
|
20240509,154400,2423603350,21200,21200,21200,21200,0
|
|
20240509,154300,2423603350,21200,21200,21200,21200,0
|
|
20240509,154200,2423603350,21200,21200,21200,21200,0
|
|
20240509,154100,2423603350,21200,21200,21200,21200,0
|
|
20240509,154000,2423603350,21200,21200,21200,21200,0
|
|
20240509,153900,2423603350,21200,21200,21200,21200,0
|
|
20240509,153800,2423603350,21200,21200,21200,21200,0
|
|
20240509,153700,2423603350,21200,21200,21200,21200,0
|
|
20240509,153600,2423603350,21200,21200,21200,21200,0
|
|
20240509,153500,2423603350,21200,21200,21200,21200,0
|
|
20240509,153400,2423603350,21200,21200,21200,21200,0
|
|
20240509,153300,2423603350,21200,21200,21200,21200,0
|
|
20240509,153200,2423603350,21200,21200,21200,21200,0
|
|
20240509,153100,2423603350,21200,21200,21200,21200,0
|
|
20240509,153000,2423603350,21200,21200,21200,21200,2674
|
|
20240509,152900,2366914550,21150,21150,21150,21150,0
|
|
20240509,152800,2366914550,21150,21150,21150,21150,0
|
|
20240509,152700,2366914550,21150,21150,21150,21150,0
|
|
20240509,152600,2366914550,21150,21150,21150,21150,0
|
|
20240509,152500,2366914550,21150,21150,21150,21150,0
|
|
20240509,152400,2366914550,21150,21150,21150,21150,0
|
|
20240509,152300,2366914550,21150,21150,21150,21150,0
|
|
20240509,152200,2366914550,21150,21150,21150,21150,0
|
|
20240509,152100,2366914550,21150,21150,21150,21150,0
|
|
20240509,152000,2366914550,21150,21150,21150,21150,0
|
|
20240509,151900,2366914550,21150,21150,21150,21050,754
|
|
20240509,151800,2350998650,21150,21100,21150,21100,10
|
|
20240509,151700,2350787400,21100,21150,21150,21100,223
|
|
20240509,151600,2346073350,21150,21100,21150,21050,234
|
|
20240509,151500,2341130950,21100,21100,21100,21100,97
|
|
20240509,151400,2339084250,21100,21100,21100,21100,394
|
|
20240509,151300,2330770850,21100,21100,21100,21100,61
|
|
20240509,151200,2329483750,21100,21100,21100,21050,450
|
|
20240509,151100,2319989150,21100,21100,21100,21100,69
|
|
20240509,151000,2318533250,21100,21150,21150,21100,78
|
|
20240509,150900,2316886850,21100,21100,21100,21100,15
|
|
20240509,150800,2316570350,21150,21050,21150,21050,20
|
|
20240509,150700,2316147450,21100,21100,21150,21100,271
|
|
20240509,150600,2310428100,21150,21150,21150,21100,247
|
|
20240509,150500,2305208550,21050,21100,21150,21050,159
|
|
20240509,150400,2301860200,21100,21100,21150,21100,35
|
|
20240509,150300,2301120600,21150,21100,21150,21100,225
|
|
20240509,150200,2296373050,21100,21100,21100,21100,242
|
|
20240509,150100,2291266850,21050,21100,21100,21050,448
|
|
20240509,150000,2281835700,21100,21150,21150,21100,52
|
|
20240509,145900,2280738000,21150,21050,21150,21050,275
|
|
20240509,145800,2274949150,21050,21050,21050,21050,2798
|
|
20240509,145700,2216051250,21100,21100,21100,21100,19
|
|
20240509,145600,2215650350,21100,21100,21100,21050,107
|
|
20240509,145500,2213393400,21100,21050,21100,21050,86
|
|
20240509,145400,2211580800,21100,21150,21150,21100,392
|
|
20240509,145300,2203309400,21150,21150,21150,21150,2
|
|
20240509,145200,2203267100,21100,21100,21150,21100,315
|
|
20240509,145100,2196619950,21150,21100,21150,21100,266
|
|
20240509,145000,2190996550,21100,21100,21100,21100,306
|
|
20240509,144900,2184539950,21150,21100,21150,21100,765
|
|
20240509,144800,2168398050,21100,21150,21150,21100,978
|
|
20240509,144700,2147757700,21150,21150,21150,21150,88
|
|
20240509,144600,2145896500,21100,21150,21150,21100,1444
|
|
20240509,144500,2115427400,21100,21150,21150,21100,1281
|
|
20240509,144400,2088397550,21150,21100,21150,21100,12
|
|
20240509,144300,2088143800,21100,21100,21100,21100,9
|
|
20240509,144200,2087953900,21100,21150,21150,21100,1076
|
|
20240509,144100,2065249000,21150,21150,21150,21150,7
|
|
20240509,144000,2065100950,21150,21150,21150,21150,20
|
|
20240509,143900,2064677950,21150,21100,21150,21100,336
|
|
20240509,143800,2057580050,21150,21150,21150,21150,1284
|
|
20240509,143700,2030423450,21150,21150,21150,21150,192
|
|
20240509,143600,2026362650,21150,21200,21200,21150,104
|
|
20240509,143500,2024157900,21150,21200,21200,21150,92
|
|
20240509,143400,2022208550,21200,21150,21200,21150,150
|
|
20240509,143300,2019036000,21150,21200,21200,21150,124
|
|
20240509,143200,2016412250,21150,21150,21150,21150,1
|
|
20240509,143100,2016391100,21150,21200,21200,21150,240
|
|
20240509,143000,2011313100,21150,21150,21150,21150,280
|
|
20240509,142900,2005391100,21200,21200,21200,21200,4
|
|
20240509,142800,2005306300,21200,21150,21200,21150,11
|
|
20240509,142700,2005073600,21200,21200,21200,21200,132
|
|
20240509,142600,2002275200,21200,21200,21200,21200,130
|
|
20240509,142500,1999519200,21200,21200,21200,21150,40
|
|
20240509,142400,1998672950,21200,21200,21200,21200,68
|
|
20240509,142300,1997231350,21100,21200,21200,21100,15
|
|
20240509,142200,1996913850,21200,21200,21200,21200,3
|
|
20240509,142100,1996850250,21150,21200,21200,21150,2321
|
|
20240509,142000,1947758600,21200,21200,21200,21200,110
|
|
20240509,141900,1945426600,21200,21200,21200,21200,2
|
|
20240509,141800,1945384200,21200,21200,21200,21200,247
|
|
20240509,141700,1940147800,21200,21200,21200,21200,0
|
|
20240509,141600,1940147800,21200,21200,21200,21200,2
|
|
20240509,141500,1940105400,21200,21200,21200,21200,77
|
|
20240509,141400,1938473000,21200,21150,21200,21150,970
|
|
20240509,141300,1917953250,21200,21200,21200,21200,51
|
|
20240509,141200,1916872050,21200,21200,21200,21200,50
|
|
20240509,141100,1915812050,21200,21200,21200,21200,4
|
|
20240509,141000,1915727250,21200,21200,21200,21150,3059
|
|
20240509,140900,1850979500,21200,21200,21200,21200,7
|
|
20240509,140800,1850831100,21200,21200,21200,21200,38
|
|
20240509,140700,1850025500,21200,21200,21200,21200,44
|
|
20240509,140600,1849092700,21200,21150,21200,21150,47
|
|
20240509,140500,1848096450,21200,21200,21200,21200,7
|
|
20240509,140400,1847948050,21150,21200,21200,21150,104
|
|
20240509,140300,1845748400,21200,21200,21200,21150,420
|
|
20240509,140200,1836851400,21250,21150,21250,21150,201
|
|
20240509,140100,1832600150,21150,21150,21150,21150,19
|
|
20240509,140000,1832198300,21150,21150,21150,21150,2000
|
|
20240509,135900,1789898300,21200,21200,21200,21200,453
|
|
20240509,135800,1780294700,21200,21200,21250,21200,31
|
|
20240509,135700,1779637000,21250,21250,21250,21200,66
|
|
20240509,135600,1778237100,21250,21250,21250,21250,64
|
|
20240509,135500,1776877100,21200,21200,21200,21200,1
|
|
20240509,135400,1776855900,21250,21300,21300,21250,4
|
|
20240509,135300,1776770850,21200,21250,21250,21200,936
|
|
20240509,135200,1756880900,21250,21250,21250,21250,0
|
|
20240509,135100,1756880900,21250,21200,21250,21200,305
|
|
20240509,135000,1750414850,21200,21200,21200,21200,373
|
|
20240509,134900,1742507250,21200,21200,21200,21200,449
|
|
20240509,134800,1732988450,21200,21200,21200,21200,0
|
|
20240509,134700,1732988450,21200,21150,21200,21150,13
|
|
20240509,134600,1732713250,21200,21200,21200,21200,8
|
|
20240509,134500,1732543650,21200,21200,21200,21200,75
|
|
20240509,134400,1730953650,21200,21200,21200,21200,5
|
|
20240509,134300,1730847650,21200,21200,21200,21200,502
|
|
20240509,134200,1720205250,21200,21200,21200,21200,360
|
|
20240509,134100,1712573250,21200,21150,21200,21150,101
|
|
20240509,134000,1710437050,21150,21200,21200,21150,9
|
|
20240509,133900,1710246500,21150,21200,21200,21150,6
|
|
20240509,133800,1710119500,21150,21150,21150,21150,17
|
|
20240509,133700,1709759950,21200,21150,21200,21150,2
|
|
20240509,133600,1709717600,21150,21150,21150,21150,36
|
|
20240509,133500,1708956200,21150,21150,21150,21150,0
|
|
20240509,133400,1708956200,21150,21200,21200,21150,949
|
|
20240509,133300,1688884750,21200,21200,21200,21200,1
|
|
20240509,133200,1688863550,21200,21200,21200,21200,7
|
|
20240509,133100,1688715150,21200,21200,21200,21200,0
|
|
20240509,133000,1688715150,21200,21150,21200,21150,36
|
|
20240509,132900,1687953250,21150,21200,21200,21150,506
|
|
20240509,132800,1677250350,21150,21150,21150,21150,56
|
|
20240509,132700,1676065950,21150,21150,21150,21150,6
|
|
20240509,132600,1675939050,21250,21250,21250,21200,532
|
|
20240509,132500,1664649050,21250,21150,21250,21150,51
|
|
20240509,132400,1663570300,21200,21150,21200,21150,1053
|
|
20240509,132300,1641248200,21150,21150,21150,21150,229
|
|
20240509,132200,1636404850,21150,21150,21150,21150,292
|
|
20240509,132100,1630229050,21150,21150,21150,21150,154
|
|
20240509,132000,1626971950,21150,21150,21150,21150,66
|
|
20240509,131900,1625576050,21100,21150,21150,21100,111
|
|
20240509,131800,1623228900,21150,21150,21150,21150,228
|
|
20240509,131700,1618406700,21150,21100,21200,21100,276
|
|
20240509,131600,1612574500,21150,21200,21200,21150,5770
|
|
20240509,131500,1490355000,21250,21250,21250,21250,5
|
|
20240509,131400,1490248750,21250,21250,21250,21250,113
|
|
20240509,131300,1487847500,21200,21200,21200,21200,474
|
|
20240509,131200,1477798700,21200,21200,21200,21200,153
|
|
20240509,131100,1474555100,21200,21250,21250,21200,40
|
|
20240509,131000,1473705250,21250,21300,21300,21250,61
|
|
20240509,130900,1472408000,21250,21300,21300,21250,743
|
|
20240509,130800,1456618800,21250,21250,21250,21250,20
|
|
20240509,130700,1456193800,21250,21250,21250,21250,0
|
|
20240509,130600,1456193800,21250,21250,21250,21250,5
|
|
20240509,130500,1456087550,21250,21250,21250,21250,96
|
|
20240509,130400,1454047550,21250,21250,21250,21250,0
|
|
20240509,130300,1454047550,21250,21250,21250,21250,5
|
|
20240509,130200,1453941300,21250,21250,21250,21250,78
|
|
20240509,130100,1452283800,21250,21250,21250,21250,23
|
|
20240509,130000,1451795050,21300,21300,21300,21300,23
|
|
20240509,125900,1451305150,21300,21300,21300,21250,93
|
|
20240509,125800,1449327600,21250,21250,21250,21250,6
|
|
20240509,125700,1449200100,21250,21250,21250,21250,200
|
|
20240509,125600,1444950100,21250,21250,21250,21250,90
|
|
20240509,125500,1443037600,21250,21300,21300,21250,88
|
|
20240509,125400,1441163600,21300,21300,21300,21300,0
|
|
20240509,125300,1441163600,21300,21300,21300,21300,24
|
|
20240509,125200,1440652400,21300,21300,21300,21300,40
|
|
20240509,125100,1439800400,21300,21300,21300,21300,1
|
|
20240509,125000,1439779100,21300,21300,21300,21300,11
|
|
20240509,124900,1439544800,21300,21300,21300,21300,95
|
|
20240509,124800,1437521300,21300,21300,21300,21300,42
|
|
20240509,124700,1436626700,21250,21250,21250,21250,3
|
|
20240509,124600,1436562950,21250,21250,21250,21250,170
|
|
20240509,124500,1432950450,21250,21250,21250,21250,11
|
|
20240509,124400,1432716700,21250,21250,21250,21250,49
|
|
20240509,124300,1431675450,21250,21250,21250,21200,235
|
|
20240509,124200,1426688700,21250,21250,21250,21200,83
|
|
20240509,124100,1424925450,21250,21250,21250,21250,64
|
|
20240509,124000,1423565450,21250,21250,21250,21250,20
|
|
20240509,123900,1423140450,21250,21250,21250,21250,11
|
|
20240509,123800,1422906700,21250,21250,21250,21200,104
|
|
20240509,123700,1420696900,21250,21250,21250,21250,21
|
|
20240509,123600,1420250650,21300,21300,21300,21300,0
|
|
20240509,123500,1420250650,21300,21300,21300,21250,50
|
|
20240509,123400,1419187400,21300,21300,21300,21250,134
|
|
20240509,123300,1416339350,21300,21300,21300,21200,79
|
|
20240509,123200,1414659650,21250,21300,21300,21250,144
|
|
20240509,123100,1411599600,21250,21250,21250,21250,40
|
|
20240509,123000,1410749600,21250,21250,21300,21250,18
|
|
20240509,122900,1410367050,21250,21250,21250,21250,183
|
|
20240509,122800,1406478300,21350,21250,21350,21200,52
|
|
20240509,122700,1405374650,21250,21250,21250,21250,381
|
|
20240509,122600,1397278400,21250,21250,21250,21250,0
|
|
20240509,122500,1397278400,21250,21250,21250,21250,1377
|
|
20240509,122400,1368017150,21300,21300,21300,21300,0
|
|
20240509,122300,1368017150,21300,21300,21300,21300,50
|
|
20240509,122200,1366952150,21300,21300,21300,21300,50
|
|
20240509,122100,1365887150,21300,21300,21300,21300,1
|
|
20240509,122000,1365865850,21300,21300,21300,21300,298
|
|
20240509,121900,1359518450,21250,21250,21250,21250,100
|
|
20240509,121800,1357393450,21300,21300,21300,21300,10
|
|
20240509,121700,1357180450,21300,21300,21300,21300,1
|
|
20240509,121600,1357159150,21300,21300,21300,21250,63
|
|
20240509,121500,1355819750,21250,21250,21250,21250,499
|
|
20240509,121400,1345216000,21250,21250,21250,21250,70
|
|
20240509,121300,1343728500,21300,21300,21300,21300,4
|
|
20240509,121200,1343643300,21300,21300,21300,21300,58
|
|
20240509,121100,1342407900,21300,21300,21300,21250,63
|
|
20240509,121000,1341068800,21300,21300,21300,21300,10
|
|
20240509,120900,1340855800,21300,21300,21300,21300,0
|
|
20240509,120800,1340855800,21300,21300,21300,21300,11
|
|
20240509,120700,1340621500,21300,21300,21300,21250,30
|
|
20240509,120600,1339983250,21300,21300,21300,21300,5
|
|
20240509,120500,1339876750,21300,21300,21300,21300,4
|
|
20240509,120400,1339791550,21300,21300,21300,21300,3
|
|
20240509,120300,1339727650,21250,21250,21250,21250,488
|
|
20240509,120200,1329357650,21250,21300,21300,21250,163
|
|
20240509,120100,1325891950,21250,21250,21250,21250,3
|
|
20240509,120000,1325828200,21250,21250,21250,21250,50
|
|
20240509,115900,1324765700,21300,21300,21300,21300,0
|
|
20240509,115800,1324765700,21300,21300,21300,21300,0
|
|
20240509,115700,1324765700,21300,21300,21300,21300,6
|
|
20240509,115600,1324637900,21250,21250,21300,21250,29
|
|
20240509,115500,1324021600,21300,21300,21300,21250,133
|
|
20240509,115400,1321195250,21300,21300,21300,21250,81
|
|
20240509,115300,1319473400,21300,21350,21400,21300,965
|
|
20240509,115200,1298918400,21300,21350,21350,21300,182
|
|
20240509,115100,1295040700,21350,21350,21350,21350,12
|
|
20240509,115000,1294784500,21350,21350,21350,21350,39
|
|
20240509,114900,1293951850,21350,21300,21350,21300,105
|
|
20240509,114800,1291715100,21350,21300,21350,21300,222
|
|
20240509,114700,1286979350,21300,21300,21300,21300,82
|
|
20240509,114600,1285232750,21300,21350,21350,21300,40
|
|
20240509,114500,1284379250,21350,21350,21350,21300,118
|
|
20240509,114400,1281862450,21350,21350,21350,21350,78
|
|
20240509,114300,1280197150,21350,21350,21350,21350,2
|
|
20240509,114200,1280154450,21300,21300,21300,21300,59
|
|
20240509,114100,1278897750,21300,21350,21350,21300,197
|
|
20240509,114000,1274701450,21300,21350,21350,21150,14095
|
|
20240509,113900,975481900,21350,21350,21350,21350,100
|
|
20240509,113800,973346900,21350,21350,21350,21350,1682
|
|
20240509,113700,937436200,21400,21400,21400,21400,1
|
|
20240509,113600,937414800,21400,21400,21400,21400,246
|
|
20240509,113500,932150400,21400,21400,21400,21400,1
|
|
20240509,113400,932129000,21350,21350,21350,21350,201
|
|
20240509,113300,927837650,21350,21400,21400,21350,307
|
|
20240509,113200,921282850,21400,21400,21400,21400,203
|
|
20240509,113100,916938650,21400,21400,21400,21400,20
|
|
20240509,113000,916510650,21400,21350,21400,21350,237
|
|
20240509,112900,911447850,21350,21350,21350,21350,109
|
|
20240509,112800,909120700,21350,21350,21400,21350,361
|
|
20240509,112700,901407550,21350,21400,21450,21350,1930
|
|
20240509,112600,860115550,21400,21450,21450,21400,96
|
|
20240509,112500,858057100,21450,21450,21450,21450,0
|
|
20240509,112400,858057100,21450,21450,21450,21450,104
|
|
20240509,112300,855826300,21450,21450,21450,21450,13
|
|
20240509,112200,855547450,21400,21450,21450,21400,31
|
|
20240509,112100,854882550,21450,21450,21450,21450,5
|
|
20240509,112000,854775300,21450,21450,21450,21450,123
|
|
20240509,111900,852136950,21450,21450,21450,21450,8
|
|
20240509,111800,851965350,21450,21450,21450,21450,7
|
|
20240509,111700,851815200,21450,21450,21450,21450,33
|
|
20240509,111600,851107350,21450,21450,21450,21450,60
|
|
20240509,111500,849820350,21450,21450,21450,21450,12
|
|
20240509,111400,849562950,21450,21450,21450,21450,6
|
|
20240509,111300,849434250,21450,21450,21450,21450,11
|
|
20240509,111200,849198300,21450,21450,21450,21450,7
|
|
20240509,111100,849048150,21400,21450,21450,21400,111
|
|
20240509,111000,846668450,21450,21450,21450,21450,3
|
|
20240509,110900,846604100,21450,21500,21500,21450,42
|
|
20240509,110800,845703100,21500,21500,21500,21500,2
|
|
20240509,110700,845660100,21500,21500,21500,21500,681
|
|
20240509,110600,831018600,21400,21500,21500,21400,243
|
|
20240509,110500,825813450,21450,21400,21450,21400,96
|
|
20240509,110400,823756050,21400,21400,21400,21400,78
|
|
20240509,110300,822086850,21400,21450,21450,21400,6
|
|
20240509,110200,821958250,21450,21450,21450,21450,1
|
|
20240509,110100,821936800,21450,21450,21450,21450,39
|
|
20240509,110000,821100250,21450,21450,21450,21450,175
|
|
20240509,105900,817346500,21450,21450,21450,21450,0
|
|
20240509,105800,817346500,21450,21450,21450,21450,100
|
|
20240509,105700,815201500,21500,21500,21500,21450,52
|
|
20240509,105600,814083600,21500,21500,21500,21500,1
|
|
20240509,105500,814062100,21450,21450,21450,21450,278
|
|
20240509,105400,808099000,21450,21450,21450,21450,3
|
|
20240509,105300,808034650,21450,21450,21450,21450,1
|
|
20240509,105200,808013200,21450,21400,21450,21400,40
|
|
20240509,105100,807155550,21400,21400,21400,21400,85
|
|
20240509,105000,805336550,21400,21400,21400,21400,1198
|
|
20240509,104900,779699350,21400,21400,21400,21400,720
|
|
20240509,104800,764291350,21400,21400,21400,21400,200
|
|
20240509,104700,760011350,21450,21450,21500,21400,1739
|
|
20240509,104600,722794450,21450,21450,21450,21450,3
|
|
20240509,104500,722730100,21400,21400,21400,21400,0
|
|
20240509,104400,722730100,21400,21400,21400,21400,108
|
|
20240509,104300,720418900,21450,21400,21450,21400,166
|
|
20240509,104200,716858250,21400,21400,21400,21400,116
|
|
20240509,104100,714375850,21400,21400,21400,21400,404
|
|
20240509,104000,705730250,21400,21400,21400,21400,296
|
|
20240509,103900,699395850,21450,21450,21450,21450,2173
|
|
20240509,103800,652785000,21450,21500,21500,21450,337
|
|
20240509,103700,645542000,21500,21500,21500,21450,184
|
|
20240509,103600,641592550,21500,21500,21500,21450,1230
|
|
20240509,103500,615207550,21500,21500,21500,21450,607
|
|
20240509,103400,602182400,21500,21500,21500,21500,284
|
|
20240509,103300,596076400,21500,21500,21500,21500,82
|
|
20240509,103200,594313400,21500,21550,21550,21500,94
|
|
20240509,103100,592292250,21550,21500,21550,21500,959
|
|
20240509,103000,571673700,21500,21500,21500,21500,584
|
|
20240509,102900,559117700,21500,21500,21500,21500,1
|
|
20240509,102800,559096200,21550,21550,21550,21550,48
|
|
20240509,102700,558061800,21550,21550,21550,21550,11
|
|
20240509,102600,557824750,21550,21550,21550,21550,40
|
|
20240509,102500,556962750,21550,21550,21550,21550,111
|
|
20240509,102400,554570700,21550,21550,21550,21550,38
|
|
20240509,102300,553751800,21500,21500,21500,21500,0
|
|
20240509,102200,553751800,21500,21500,21500,21500,100
|
|
20240509,102100,551601800,21500,21550,21550,21500,1152
|
|
20240509,102000,526832800,21500,21550,21550,21500,4
|
|
20240509,101900,526746700,21550,21550,21550,21550,0
|
|
20240509,101800,526746700,21550,21500,21550,21500,48
|
|
20240509,101700,525714600,21550,21550,21550,21550,70
|
|
20240509,101600,524206100,21550,21550,21550,21550,8
|
|
20240509,101500,524033700,21550,21550,21550,21550,0
|
|
20240509,101400,524033700,21550,21550,21550,21550,3
|
|
20240509,101300,523969050,21550,21550,21550,21550,498
|
|
20240509,101200,513237150,21550,21550,21550,21550,300
|
|
20240509,101100,506772150,21550,21600,21600,21550,513
|
|
20240509,101000,495693900,21550,21550,21550,21550,0
|
|
20240509,100900,495693900,21550,21550,21550,21500,51
|
|
20240509,100800,494594950,21600,21600,21600,21600,3
|
|
20240509,100700,494530150,21600,21600,21600,21600,0
|
|
20240509,100600,494530150,21600,21550,21600,21550,1005
|
|
20240509,100500,472839950,21500,21500,21500,21500,0
|
|
20240509,100400,472839950,21500,21550,21550,21500,50
|
|
20240509,100300,471763950,21550,21500,21550,21500,192
|
|
20240509,100200,467635350,21550,21550,21550,21500,292
|
|
20240509,100100,461353350,21550,21550,21550,21550,133
|
|
20240509,100000,458487200,21550,21550,21550,21550,5
|
|
20240509,095900,458379450,21550,21550,21550,21550,0
|
|
20240509,095800,458379450,21550,21550,21550,21550,6
|
|
20240509,095700,458250150,21550,21550,21550,21550,91
|
|
20240509,095600,456289100,21600,21600,21600,21550,13
|
|
20240509,095500,456008350,21550,21600,21600,21550,181
|
|
20240509,095400,452106200,21600,21550,21600,21550,102
|
|
20240509,095300,449908050,21550,21550,21550,21550,50
|
|
20240509,095200,448830550,21550,21550,21600,21550,810
|
|
20240509,095100,431374900,21600,21600,21600,21600,17
|
|
20240509,095000,431007700,21600,21600,21600,21600,38
|
|
20240509,094900,430186900,21600,21600,21600,21600,182
|
|
20240509,094800,426255700,21650,21650,21650,21650,0
|
|
20240509,094700,426255700,21650,21650,21650,21650,0
|
|
20240509,094600,426255700,21650,21650,21650,21650,0
|
|
20240509,094500,426255700,21650,21650,21650,21650,3
|
|
20240509,094400,426190750,21650,21650,21650,21650,137
|
|
20240509,094300,423224700,21650,21650,21650,21650,6
|
|
20240509,094200,423094800,21650,21650,21650,21650,325
|
|
20240509,094100,416058550,21650,21700,21700,21650,1004
|
|
20240509,094000,394272750,21700,21750,21750,21700,154
|
|
20240509,093900,390930850,21700,21750,21750,21700,29
|
|
20240509,093800,390300300,21700,21700,21750,21650,361
|
|
20240509,093700,382464600,21650,21650,21650,21650,393
|
|
20240509,093600,373956150,21600,21600,21600,21600,0
|
|
20240509,093500,373956150,21600,21600,21600,21600,12
|
|
20240509,093400,373696950,21600,21550,21600,21550,48
|
|
20240509,093300,372661900,21550,21650,21650,21550,405
|
|
20240509,093200,363910800,21650,21650,21650,21650,4
|
|
20240509,093100,363824200,21650,21600,21650,21550,234
|
|
20240509,093000,358779950,21600,21600,21600,21550,14
|
|
20240509,092900,358477650,21600,21600,21600,21600,85
|
|
20240509,092800,356641650,21600,21600,21650,21500,637
|
|
20240509,092700,342905550,21600,21600,21600,21600,18
|
|
20240509,092600,342516750,21650,21600,21650,21600,67
|
|
20240509,092500,341067250,21650,21650,21650,21650,171
|
|
20240509,092400,337365100,21600,21500,21600,21500,916
|
|
20240509,092300,317598550,21500,21550,21550,21500,613
|
|
20240509,092200,304411500,21600,21550,21600,21550,151
|
|
20240509,092100,301155450,21500,21500,21500,21450,289
|
|
20240509,092000,294942900,21450,21550,21550,21450,1495
|
|
20240509,091900,262799550,21550,21550,21550,21550,20
|
|
20240509,091800,262368550,21550,21550,21550,21550,103
|
|
20240509,091700,260148900,21550,21550,21550,21550,7
|
|
20240509,091600,259998050,21500,21550,21550,21500,823
|
|
20240509,091500,242265300,21550,21600,21600,21550,583
|
|
20240509,091400,229686950,21600,21550,21600,21550,57
|
|
20240509,091300,228455850,21550,21550,21550,21550,1
|
|
20240509,091200,228434300,21550,21600,21600,21550,24
|
|
20240509,091100,227916550,21550,21550,21600,21550,1330
|
|
20240509,091000,199251100,21550,21600,21600,21550,1050
|
|
20240509,090900,176623400,21600,21600,21650,21600,766
|
|
20240509,090800,160075300,21600,21650,21650,21600,7
|
|
20240509,090700,159923800,21650,21650,21650,21600,66
|
|
20240509,090600,158496950,21650,21700,21700,21650,366
|
|
20240509,090500,150569000,21650,21650,21700,21600,399
|
|
20240509,090400,141925750,21600,21650,21650,21600,124
|
|
20240509,090300,139241200,21700,21700,21700,21700,174
|
|
20240509,090200,135465400,21700,21850,21850,21700,1120
|
|
20240509,090100,111093000,21900,21800,21900,21750,1835
|
|
20240509,090000,71080000,21750,21750,21800,21750,3141
|