716 lines
40 KiB
CSV
716 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,205300,144893677450,27050,27050,27050,27050,43670
|
|
20240513,205200,144893677450,27050,27050,27050,27050,0
|
|
20240513,205100,144893677450,27050,27050,27050,27050,0
|
|
20240513,205000,144893677450,27050,27050,27050,27050,0
|
|
20240513,204900,144893677450,27050,27050,27050,27050,0
|
|
20240513,204800,144893677450,27050,27050,27050,27050,0
|
|
20240513,204700,144893677450,27050,27050,27050,27050,0
|
|
20240513,204600,144893677450,27050,27050,27050,27050,0
|
|
20240513,204500,144893677450,27050,27050,27050,27050,0
|
|
20240513,204400,144893677450,27050,27050,27050,27050,0
|
|
20240513,204300,144893677450,27050,27050,27050,27050,0
|
|
20240513,204200,144893677450,27050,27050,27050,27050,0
|
|
20240513,204100,144893677450,27050,27050,27050,27050,0
|
|
20240513,204000,144893677450,27050,27050,27050,27050,0
|
|
20240513,203900,144893677450,27050,27050,27050,27050,0
|
|
20240513,203800,144893677450,27050,27050,27050,27050,0
|
|
20240513,203700,144893677450,27050,27050,27050,27050,0
|
|
20240513,203600,144893677450,27050,27050,27050,27050,0
|
|
20240513,203500,144893677450,27050,27050,27050,27050,0
|
|
20240513,203400,144893677450,27050,27050,27050,27050,0
|
|
20240513,203300,144893677450,27050,27050,27050,27050,0
|
|
20240513,203200,144893677450,27050,27050,27050,27050,0
|
|
20240513,203100,144893677450,27050,27050,27050,27050,0
|
|
20240513,203000,144893677450,27050,27050,27050,27050,0
|
|
20240513,202900,144893677450,27050,27050,27050,27050,0
|
|
20240513,202800,144893677450,27050,27050,27050,27050,0
|
|
20240513,202700,144893677450,27050,27050,27050,27050,0
|
|
20240513,202600,144893677450,27050,27050,27050,27050,0
|
|
20240513,202500,144893677450,27050,27050,27050,27050,0
|
|
20240513,202400,144893677450,27050,27050,27050,27050,0
|
|
20240513,202300,144893677450,27050,27050,27050,27050,43670
|
|
20240513,202200,144893677450,27050,27050,27050,27050,0
|
|
20240513,202100,144893677450,27050,27050,27050,27050,0
|
|
20240513,202000,144893677450,27050,27050,27050,27050,0
|
|
20240513,201900,144893677450,27050,27050,27050,27050,0
|
|
20240513,201800,144893677450,27050,27050,27050,27050,0
|
|
20240513,201700,144893677450,27050,27050,27050,27050,0
|
|
20240513,201600,144893677450,27050,27050,27050,27050,0
|
|
20240513,201500,144893677450,27050,27050,27050,27050,0
|
|
20240513,201400,144893677450,27050,27050,27050,27050,0
|
|
20240513,201300,144893677450,27050,27050,27050,27050,0
|
|
20240513,201200,144893677450,27050,27050,27050,27050,0
|
|
20240513,201100,144893677450,27050,27050,27050,27050,0
|
|
20240513,201000,144893677450,27050,27050,27050,27050,0
|
|
20240513,200900,144893677450,27050,27050,27050,27050,0
|
|
20240513,200800,144893677450,27050,27050,27050,27050,0
|
|
20240513,200700,144893677450,27050,27050,27050,27050,0
|
|
20240513,200600,144893677450,27050,27050,27050,27050,0
|
|
20240513,200500,144893677450,27050,27050,27050,27050,0
|
|
20240513,200400,144893677450,27050,27050,27050,27050,0
|
|
20240513,200300,144893677450,27050,27050,27050,27050,0
|
|
20240513,200200,144893677450,27050,27050,27050,27050,0
|
|
20240513,200100,144893677450,27050,27050,27050,27050,0
|
|
20240513,200000,144893677450,27050,27050,27050,27050,0
|
|
20240513,195900,144893677450,27050,27050,27050,27050,0
|
|
20240513,195800,144893677450,27050,27050,27050,27050,0
|
|
20240513,195700,144893677450,27050,27050,27050,27050,0
|
|
20240513,195600,144893677450,27050,27050,27050,27050,0
|
|
20240513,195500,144893677450,27050,27050,27050,27050,0
|
|
20240513,195400,144893677450,27050,27050,27050,27050,0
|
|
20240513,195300,144893677450,27050,27050,27050,27050,43670
|
|
20240513,195200,144893677450,27050,27050,27050,27050,0
|
|
20240513,195100,144893677450,27050,27050,27050,27050,0
|
|
20240513,195000,144893677450,27050,27050,27050,27050,0
|
|
20240513,194900,144893677450,27050,27050,27050,27050,0
|
|
20240513,194800,144893677450,27050,27050,27050,27050,0
|
|
20240513,194700,144893677450,27050,27050,27050,27050,0
|
|
20240513,194600,144893677450,27050,27050,27050,27050,0
|
|
20240513,194500,144893677450,27050,27050,27050,27050,0
|
|
20240513,194400,144893677450,27050,27050,27050,27050,0
|
|
20240513,194300,144893677450,27050,27050,27050,27050,0
|
|
20240513,194200,144893677450,27050,27050,27050,27050,0
|
|
20240513,194100,144893677450,27050,27050,27050,27050,0
|
|
20240513,194000,144893677450,27050,27050,27050,27050,0
|
|
20240513,193900,144893677450,27050,27050,27050,27050,0
|
|
20240513,193800,144893677450,27050,27050,27050,27050,0
|
|
20240513,193700,144893677450,27050,27050,27050,27050,0
|
|
20240513,193600,144893677450,27050,27050,27050,27050,0
|
|
20240513,193500,144893677450,27050,27050,27050,27050,0
|
|
20240513,193400,144893677450,27050,27050,27050,27050,0
|
|
20240513,193300,144893677450,27050,27050,27050,27050,0
|
|
20240513,193200,144893677450,27050,27050,27050,27050,0
|
|
20240513,193100,144893677450,27050,27050,27050,27050,0
|
|
20240513,193000,144893677450,27050,27050,27050,27050,0
|
|
20240513,192900,144893677450,27050,27050,27050,27050,0
|
|
20240513,192800,144893677450,27050,27050,27050,27050,0
|
|
20240513,192700,144893677450,27050,27050,27050,27050,0
|
|
20240513,192600,144893677450,27050,27050,27050,27050,0
|
|
20240513,192500,144893677450,27050,27050,27050,27050,0
|
|
20240513,192400,144893677450,27050,27050,27050,27050,0
|
|
20240513,192300,144893677450,27050,27050,27050,27050,43670
|
|
20240513,192200,144893677450,27050,27050,27050,27050,0
|
|
20240513,192100,144893677450,27050,27050,27050,27050,0
|
|
20240513,192000,144893677450,27050,27050,27050,27050,0
|
|
20240513,191900,144893677450,27050,27050,27050,27050,0
|
|
20240513,191800,144893677450,27050,27050,27050,27050,0
|
|
20240513,191700,144893677450,27050,27050,27050,27050,0
|
|
20240513,191600,144893677450,27050,27050,27050,27050,0
|
|
20240513,191500,144893677450,27050,27050,27050,27050,0
|
|
20240513,191400,144893677450,27050,27050,27050,27050,0
|
|
20240513,191300,144893677450,27050,27050,27050,27050,0
|
|
20240513,191200,144893677450,27050,27050,27050,27050,0
|
|
20240513,191100,144893677450,27050,27050,27050,27050,0
|
|
20240513,191000,144893677450,27050,27050,27050,27050,0
|
|
20240513,190900,144893677450,27050,27050,27050,27050,0
|
|
20240513,190800,144893677450,27050,27050,27050,27050,0
|
|
20240513,190700,144893677450,27050,27050,27050,27050,0
|
|
20240513,190600,144893677450,27050,27050,27050,27050,0
|
|
20240513,190500,144893677450,27050,27050,27050,27050,0
|
|
20240513,190400,144893677450,27050,27050,27050,27050,0
|
|
20240513,190300,144893677450,27050,27050,27050,27050,0
|
|
20240513,190200,144893677450,27050,27050,27050,27050,0
|
|
20240513,190100,144893677450,27050,27050,27050,27050,0
|
|
20240513,190000,144893677450,27050,27050,27050,27050,0
|
|
20240513,185900,144893677450,27050,27050,27050,27050,0
|
|
20240513,185800,144893677450,27050,27050,27050,27050,0
|
|
20240513,185700,144893677450,27050,27050,27050,27050,0
|
|
20240513,185600,144893677450,27050,27050,27050,27050,0
|
|
20240513,185500,144893677450,27050,27050,27050,27050,0
|
|
20240513,185400,144893677450,27050,27050,27050,27050,0
|
|
20240513,185300,144893677450,27050,27050,27050,27050,43670
|
|
20240513,185200,144893677450,27050,27050,27050,27050,0
|
|
20240513,185100,144893677450,27050,27050,27050,27050,0
|
|
20240513,185000,144893677450,27050,27050,27050,27050,0
|
|
20240513,184900,144893677450,27050,27050,27050,27050,0
|
|
20240513,184800,144893677450,27050,27050,27050,27050,0
|
|
20240513,184700,144893677450,27050,27050,27050,27050,0
|
|
20240513,184600,144893677450,27050,27050,27050,27050,0
|
|
20240513,184500,144893677450,27050,27050,27050,27050,0
|
|
20240513,184400,144893677450,27050,27050,27050,27050,0
|
|
20240513,184300,144893677450,27050,27050,27050,27050,0
|
|
20240513,184200,144893677450,27050,27050,27050,27050,0
|
|
20240513,184100,144893677450,27050,27050,27050,27050,0
|
|
20240513,184000,144893677450,27050,27050,27050,27050,0
|
|
20240513,183900,144893677450,27050,27050,27050,27050,0
|
|
20240513,183800,144893677450,27050,27050,27050,27050,0
|
|
20240513,183700,144893677450,27050,27050,27050,27050,0
|
|
20240513,183600,144893677450,27050,27050,27050,27050,0
|
|
20240513,183500,144893677450,27050,27050,27050,27050,0
|
|
20240513,183400,144893677450,27050,27050,27050,27050,0
|
|
20240513,183300,144893677450,27050,27050,27050,27050,0
|
|
20240513,183200,144893677450,27050,27050,27050,27050,0
|
|
20240513,183100,144893677450,27050,27050,27050,27050,0
|
|
20240513,183000,144893677450,27050,27050,27050,27050,0
|
|
20240513,182900,144893677450,27050,27050,27050,27050,0
|
|
20240513,182800,144893677450,27050,27050,27050,27050,0
|
|
20240513,182700,144893677450,27050,27050,27050,27050,0
|
|
20240513,182600,144893677450,27050,27050,27050,27050,0
|
|
20240513,182500,144893677450,27050,27050,27050,27050,0
|
|
20240513,182400,144893677450,27050,27050,27050,27050,0
|
|
20240513,182300,144893677450,27050,27050,27050,27050,43670
|
|
20240513,182200,144893677450,27050,27050,27050,27050,0
|
|
20240513,182100,144893677450,27050,27050,27050,27050,0
|
|
20240513,182000,144893677450,27050,27050,27050,27050,0
|
|
20240513,181900,144893677450,27050,27050,27050,27050,0
|
|
20240513,181800,144893677450,27050,27050,27050,27050,0
|
|
20240513,181700,144893677450,27050,27050,27050,27050,0
|
|
20240513,181600,144893677450,27050,27050,27050,27050,0
|
|
20240513,181500,144893677450,27050,27050,27050,27050,0
|
|
20240513,181400,144893677450,27050,27050,27050,27050,0
|
|
20240513,181300,144893677450,27050,27050,27050,27050,0
|
|
20240513,181200,144893677450,27050,27050,27050,27050,0
|
|
20240513,181100,144893677450,27050,27050,27050,27050,0
|
|
20240513,181000,144893677450,27050,27050,27050,27050,0
|
|
20240513,180900,144893677450,27050,27050,27050,27050,0
|
|
20240513,180800,144893677450,27050,27050,27050,27050,0
|
|
20240513,180700,144893677450,27050,27050,27050,27050,0
|
|
20240513,180600,144893677450,27050,27050,27050,27050,0
|
|
20240513,180500,144893677450,27050,27050,27050,27050,0
|
|
20240513,180400,144893677450,27050,27050,27050,27050,0
|
|
20240513,180300,144893677450,27050,27050,27050,27050,0
|
|
20240513,180200,144893677450,27050,27050,27050,27050,0
|
|
20240513,180100,144893677450,27050,27050,27050,27050,0
|
|
20240513,180000,144893677450,27050,27050,27050,27050,0
|
|
20240513,175900,144893677450,27050,27050,27050,27050,0
|
|
20240513,175800,144893677450,27050,27050,27050,27050,0
|
|
20240513,175700,144893677450,27050,27050,27050,27050,0
|
|
20240513,175600,144893677450,27050,27050,27050,27050,0
|
|
20240513,175500,144893677450,27050,27050,27050,27050,0
|
|
20240513,175400,144893677450,27050,27050,27050,27050,0
|
|
20240513,175300,144893677450,27050,27050,27050,27050,43670
|
|
20240513,175200,144893677450,27050,27050,27050,27050,0
|
|
20240513,175100,144893677450,27050,27050,27050,27050,0
|
|
20240513,175000,144893677450,27050,27050,27050,27050,0
|
|
20240513,174900,144893677450,27050,27050,27050,27050,0
|
|
20240513,174800,144893677450,27050,27050,27050,27050,0
|
|
20240513,174700,144893677450,27050,27050,27050,27050,0
|
|
20240513,174600,144893677450,27050,27050,27050,27050,0
|
|
20240513,174500,144893677450,27050,27050,27050,27050,0
|
|
20240513,174400,144893677450,27050,27050,27050,27050,0
|
|
20240513,174300,144893677450,27050,27050,27050,27050,0
|
|
20240513,174200,144893677450,27050,27050,27050,27050,0
|
|
20240513,174100,144893677450,27050,27050,27050,27050,0
|
|
20240513,174000,144893677450,27050,27050,27050,27050,0
|
|
20240513,173900,144893677450,27050,27050,27050,27050,0
|
|
20240513,173800,144893677450,27050,27050,27050,27050,0
|
|
20240513,173700,144893677450,27050,27050,27050,27050,0
|
|
20240513,173600,144893677450,27050,27050,27050,27050,0
|
|
20240513,173500,144893677450,27050,27050,27050,27050,0
|
|
20240513,173400,144893677450,27050,27050,27050,27050,0
|
|
20240513,173300,144893677450,27050,27050,27050,27050,0
|
|
20240513,173200,144893677450,27050,27050,27050,27050,0
|
|
20240513,173100,144893677450,27050,27050,27050,27050,0
|
|
20240513,173000,144893677450,27050,27050,27050,27050,0
|
|
20240513,172900,144893677450,27050,27050,27050,27050,0
|
|
20240513,172800,144893677450,27050,27050,27050,27050,0
|
|
20240513,172700,144893677450,27050,27050,27050,27050,0
|
|
20240513,172600,144893677450,27050,27050,27050,27050,0
|
|
20240513,172500,144893677450,27050,27050,27050,27050,0
|
|
20240513,172400,144893677450,27050,27050,27050,27050,0
|
|
20240513,172300,144893677450,27050,27050,27050,27050,43670
|
|
20240513,172200,144893677450,27050,27050,27050,27050,0
|
|
20240513,172100,144893677450,27050,27050,27050,27050,0
|
|
20240513,172000,144893677450,27050,27050,27050,27050,0
|
|
20240513,171900,144893677450,27050,27050,27050,27050,0
|
|
20240513,171800,144893677450,27050,27050,27050,27050,0
|
|
20240513,171700,144893677450,27050,27050,27050,27050,0
|
|
20240513,171600,144893677450,27050,27050,27050,27050,0
|
|
20240513,171500,144893677450,27050,27050,27050,27050,0
|
|
20240513,171400,144893677450,27050,27050,27050,27050,0
|
|
20240513,171300,144893677450,27050,27050,27050,27050,0
|
|
20240513,171200,144893677450,27050,27050,27050,27050,0
|
|
20240513,171100,144893677450,27050,27050,27050,27050,0
|
|
20240513,171000,144893677450,27050,27050,27050,27050,0
|
|
20240513,170900,144893677450,27050,27050,27050,27050,0
|
|
20240513,170800,144893677450,27050,27050,27050,27050,0
|
|
20240513,170700,144893677450,27050,27050,27050,27050,0
|
|
20240513,170600,144893677450,27050,27050,27050,27050,0
|
|
20240513,170500,144893677450,27050,27050,27050,27050,0
|
|
20240513,170400,144893677450,27050,27050,27050,27050,0
|
|
20240513,170300,144893677450,27050,27050,27050,27050,0
|
|
20240513,170200,144893677450,27050,27050,27050,27050,0
|
|
20240513,170100,144893677450,27050,27050,27050,27050,0
|
|
20240513,170000,144893677450,27050,27050,27050,27050,0
|
|
20240513,165900,144893677450,27050,27050,27050,27050,0
|
|
20240513,165800,144893677450,27050,27050,27050,27050,0
|
|
20240513,165700,144893677450,27050,27050,27050,27050,0
|
|
20240513,165600,144893677450,27050,27050,27050,27050,0
|
|
20240513,165500,144893677450,27050,27050,27050,27050,0
|
|
20240513,165400,144893677450,27050,27050,27050,27050,0
|
|
20240513,165300,144893677450,27050,27050,27050,27050,43670
|
|
20240513,165200,144893677450,27050,27050,27050,27050,0
|
|
20240513,165100,144893677450,27050,27050,27050,27050,0
|
|
20240513,165000,144893677450,27050,27050,27050,27050,0
|
|
20240513,164900,144893677450,27050,27050,27050,27050,0
|
|
20240513,164800,144893677450,27050,27050,27050,27050,0
|
|
20240513,164700,144893677450,27050,27050,27050,27050,0
|
|
20240513,164600,144893677450,27050,27050,27050,27050,0
|
|
20240513,164500,144893677450,27050,27050,27050,27050,0
|
|
20240513,164400,144893677450,27050,27050,27050,27050,0
|
|
20240513,164300,144893677450,27050,27050,27050,27050,0
|
|
20240513,164200,144893677450,27050,27050,27050,27050,0
|
|
20240513,164100,144893677450,27050,27050,27050,27050,0
|
|
20240513,164000,144893677450,27050,27050,27050,27050,0
|
|
20240513,163900,144893677450,27050,27050,27050,27050,0
|
|
20240513,163800,144893677450,27050,27050,27050,27050,0
|
|
20240513,163700,144893677450,27050,27050,27050,27050,0
|
|
20240513,163600,144893677450,27050,27050,27050,27050,0
|
|
20240513,163500,144893677450,27050,27050,27050,27050,0
|
|
20240513,163400,144893677450,27050,27050,27050,27050,0
|
|
20240513,163300,144893677450,27050,27050,27050,27050,0
|
|
20240513,163200,144893677450,27050,27050,27050,27050,0
|
|
20240513,163100,144893677450,27050,27050,27050,27050,0
|
|
20240513,163000,144893677450,27050,27050,27050,27050,0
|
|
20240513,162900,144893677450,27050,27050,27050,27050,0
|
|
20240513,162800,144893677450,27050,27050,27050,27050,0
|
|
20240513,162700,144893677450,27050,27050,27050,27050,0
|
|
20240513,162600,144893677450,27050,27050,27050,27050,0
|
|
20240513,162500,144893677450,27050,27050,27050,27050,0
|
|
20240513,162400,144893677450,27050,27050,27050,27050,0
|
|
20240513,162300,144893677450,27050,27050,27050,27050,43670
|
|
20240513,162200,144893677450,27050,27050,27050,27050,0
|
|
20240513,162100,144893677450,27050,27050,27050,27050,0
|
|
20240513,162000,144893677450,27050,27050,27050,27050,0
|
|
20240513,161900,144893677450,27050,27050,27050,27050,0
|
|
20240513,161800,144893677450,27050,27050,27050,27050,0
|
|
20240513,161700,144893677450,27050,27050,27050,27050,0
|
|
20240513,161600,144893677450,27050,27050,27050,27050,0
|
|
20240513,161500,144893677450,27050,27050,27050,27050,0
|
|
20240513,161400,144893677450,27050,27050,27050,27050,0
|
|
20240513,161300,144893677450,27050,27050,27050,27050,0
|
|
20240513,161200,144893677450,27050,27050,27050,27050,0
|
|
20240513,161100,144893677450,27050,27050,27050,27050,0
|
|
20240513,161000,144893677450,27050,27050,27050,27050,0
|
|
20240513,160900,144893677450,27050,27050,27050,27050,0
|
|
20240513,160800,144893677450,27050,27050,27050,27050,0
|
|
20240513,160700,144893677450,27050,27050,27050,27050,0
|
|
20240513,160600,144893677450,27050,27050,27050,27050,0
|
|
20240513,160500,144893677450,27050,27050,27050,27050,0
|
|
20240513,160400,144893677450,27050,27050,27050,27050,0
|
|
20240513,160300,144893677450,27050,27050,27050,27050,0
|
|
20240513,160200,144893677450,27050,27050,27050,27050,0
|
|
20240513,160100,144893677450,27050,27050,27050,27050,0
|
|
20240513,160000,144893677450,27050,27050,27050,27050,0
|
|
20240513,155900,144893677450,27050,27050,27050,27050,0
|
|
20240513,155800,144893677450,27050,27050,27050,27050,0
|
|
20240513,155700,144893677450,27050,27050,27050,27050,0
|
|
20240513,155600,144893677450,27050,27050,27050,27050,0
|
|
20240513,155500,144893677450,27050,27050,27050,27050,0
|
|
20240513,155400,144893677450,27050,27050,27050,27050,0
|
|
20240513,155300,144893677450,27050,27050,27050,27050,43670
|
|
20240513,155200,144893677450,27050,27050,27050,27050,0
|
|
20240513,155100,144893677450,27050,27050,27050,27050,0
|
|
20240513,155000,144893677450,27050,27050,27050,27050,0
|
|
20240513,154900,144893677450,27050,27050,27050,27050,0
|
|
20240513,154800,144893677450,27050,27050,27050,27050,0
|
|
20240513,154700,144893677450,27050,27050,27050,27050,0
|
|
20240513,154600,144893677450,27050,27050,27050,27050,0
|
|
20240513,154500,144893677450,27050,27050,27050,27050,0
|
|
20240513,154400,144893677450,27050,27050,27050,27050,0
|
|
20240513,154300,144893677450,27050,27050,27050,27050,0
|
|
20240513,154200,144893677450,27050,27050,27050,27050,0
|
|
20240513,154100,144893677450,27050,27050,27050,27050,0
|
|
20240513,154000,144893677450,27050,27050,27050,27050,0
|
|
20240513,153900,144893677450,27050,27050,27050,27050,0
|
|
20240513,153800,144893677450,27050,27050,27050,27050,0
|
|
20240513,153700,144893677450,27050,27050,27050,27050,0
|
|
20240513,153600,144893677450,27050,27050,27050,27050,0
|
|
20240513,153500,144893677450,27050,27050,27050,27050,0
|
|
20240513,153400,144893677450,27050,27050,27050,27050,0
|
|
20240513,153300,144893677450,27050,27050,27050,27050,0
|
|
20240513,153200,144893677450,27050,27050,27050,27050,0
|
|
20240513,153100,144893677450,27050,27050,27050,27050,0
|
|
20240513,153000,144893677450,27050,27050,27050,27050,43670
|
|
20240513,152900,143712403950,27050,27050,27050,27050,0
|
|
20240513,152800,143712403950,27050,27050,27050,27050,0
|
|
20240513,152700,143712403950,27050,27050,27050,27050,0
|
|
20240513,152600,143712403950,27050,27050,27050,27050,0
|
|
20240513,152500,143712403950,27050,27050,27050,27050,0
|
|
20240513,152400,143712403950,27050,27050,27050,27050,0
|
|
20240513,152300,143712403950,27050,27050,27050,27050,0
|
|
20240513,152200,143712403950,27050,27050,27050,27050,0
|
|
20240513,152100,143712403950,27050,27050,27050,27050,0
|
|
20240513,152000,143712403950,27050,27050,27050,27050,0
|
|
20240513,151900,143712403950,27050,27000,27050,26900,26910
|
|
20240513,151800,142986895550,27000,26900,27000,26850,6231
|
|
20240513,151700,142819130250,26900,27000,27050,26900,8779
|
|
20240513,151600,142582581200,27000,27000,27050,27000,6420
|
|
20240513,151500,142409199200,27000,27050,27100,27000,2788
|
|
20240513,151400,142333779200,27050,27100,27100,27000,5557
|
|
20240513,151300,142183356550,27100,26950,27100,26950,6869
|
|
20240513,151200,141997902550,26950,27050,27050,26950,10345
|
|
20240513,151100,141718544200,27050,27100,27100,27000,3572
|
|
20240513,151000,141621941150,27000,27050,27100,27000,5318
|
|
20240513,150900,141478007250,27050,27100,27150,27050,5163
|
|
20240513,150800,141338091450,27100,27000,27100,27000,8280
|
|
20240513,150700,141113994950,27000,27000,27050,27000,5963
|
|
20240513,150600,140952915400,27050,27200,27200,27000,15946
|
|
20240513,150500,140520973300,27100,27100,27200,27100,7149
|
|
20240513,150400,140326899200,27100,27050,27150,27050,6909
|
|
20240513,150300,140139483950,27150,27150,27150,27050,12169
|
|
20240513,150200,139809759450,27150,27300,27300,27050,25526
|
|
20240513,150100,139115836000,27300,27150,27350,27100,35182
|
|
20240513,150000,138157991900,27150,27000,27150,27000,10231
|
|
20240513,145900,137880937850,27050,27050,27050,27000,7406
|
|
20240513,145800,137680740600,27050,26950,27100,26950,28728
|
|
20240513,145700,136903782900,27000,26900,27000,26850,10724
|
|
20240513,145600,136615053700,26900,26800,26900,26750,9684
|
|
20240513,145500,136355292200,26750,26700,26800,26700,3996
|
|
20240513,145400,136248495600,26700,26750,26750,26700,2191
|
|
20240513,145300,136189987250,26700,26700,26750,26700,1589
|
|
20240513,145200,136147538600,26700,26800,26800,26700,5753
|
|
20240513,145100,135993653350,26800,26800,26800,26750,2122
|
|
20240513,145000,135936850100,26800,26800,26800,26750,1394
|
|
20240513,144900,135899531000,26800,26800,26850,26750,2978
|
|
20240513,144800,135819718000,26800,26750,26800,26700,1439
|
|
20240513,144700,135781186100,26750,26750,26750,26650,8031
|
|
20240513,144600,135566765050,26700,26750,26800,26700,3423
|
|
20240513,144500,135475357050,26800,26850,26850,26700,9659
|
|
20240513,144400,135216669400,26850,26800,26900,26800,6209
|
|
20240513,144300,135050013750,26800,26850,26850,26800,2002
|
|
20240513,144200,134996320050,26850,26800,26850,26800,5093
|
|
20240513,144100,134859750200,26800,26700,26800,26700,3616
|
|
20240513,144000,134762944300,26700,26800,26800,26700,4906
|
|
20240513,143900,134631859400,26750,26750,26800,26750,4354
|
|
20240513,143800,134515371700,26750,26700,26750,26650,2427
|
|
20240513,143700,134450511050,26650,26700,26700,26650,2545
|
|
20240513,143600,134382572950,26700,26700,26750,26650,6493
|
|
20240513,143500,134209194300,26700,26750,26750,26650,5544
|
|
20240513,143400,134061033700,26750,26700,26750,26650,4504
|
|
20240513,143300,133940815800,26650,26650,26700,26600,3622
|
|
20240513,143200,133844284050,26650,26650,26650,26600,976
|
|
20240513,143100,133818285200,26650,26550,26650,26500,4946
|
|
20240513,143000,133686792750,26550,26500,26550,26450,480
|
|
20240513,142900,133674073200,26500,26450,26550,26450,2321
|
|
20240513,142800,133612594250,26450,26550,26550,26400,3072
|
|
20240513,142700,133531319150,26550,26500,26550,26500,1990
|
|
20240513,142600,133478516550,26500,26550,26550,26500,3491
|
|
20240513,142500,133385973200,26500,26550,26550,26500,2078
|
|
20240513,142400,133330830500,26550,26550,26600,26550,1357
|
|
20240513,142300,133294763350,26600,26550,26600,26500,2850
|
|
20240513,142200,133219025150,26550,26600,26650,26550,2239
|
|
20240513,142100,133159549800,26600,26650,26650,26500,8168
|
|
20240513,142000,132942359000,26600,26450,26600,26450,13575
|
|
20240513,141900,132582043050,26400,26400,26450,26350,2808
|
|
20240513,141800,132507875300,26400,26300,26400,26250,1567
|
|
20240513,141700,132466650700,26300,26250,26300,26250,1289
|
|
20240513,141600,132432813950,26250,26250,26300,26250,294
|
|
20240513,141500,132425096400,26300,26200,26300,26200,1393
|
|
20240513,141400,132388510150,26200,26250,26300,26200,1956
|
|
20240513,141300,132337180950,26300,26350,26350,26250,3013
|
|
20240513,141200,132258000100,26350,26350,26400,26300,180
|
|
20240513,141100,132253257500,26350,26400,26400,26300,2284
|
|
20240513,141000,132193089500,26350,26450,26450,26350,799
|
|
20240513,140900,132172002300,26450,26400,26450,26400,857
|
|
20240513,140800,132149368050,26400,26350,26450,26350,822
|
|
20240513,140700,132127664500,26400,26300,26400,26250,723
|
|
20240513,140600,132108634350,26300,26350,26350,26250,1660
|
|
20240513,140500,132064984050,26300,26350,26350,26300,2577
|
|
20240513,140400,131997136650,26350,26350,26400,26300,2029
|
|
20240513,140300,131943628550,26300,26350,26350,26300,272
|
|
20240513,140200,131936471850,26350,26300,26400,26300,2099
|
|
20240513,140100,131881252550,26300,26300,26350,26250,7205
|
|
20240513,140000,131691704150,26300,26300,26350,26300,493
|
|
20240513,135900,131678737100,26350,26300,26350,26300,466
|
|
20240513,135800,131666479400,26350,26300,26400,26300,2262
|
|
20240513,135700,131606921850,26300,26350,26350,26300,1237
|
|
20240513,135600,131574369850,26350,26350,26400,26350,1242
|
|
20240513,135500,131541636100,26400,26400,26450,26350,644
|
|
20240513,135400,131524629300,26350,26350,26400,26350,4120
|
|
20240513,135300,131416002100,26400,26400,26400,26350,888
|
|
20240513,135200,131392586300,26400,26400,26450,26350,4652
|
|
20240513,135100,131269752650,26450,26400,26450,26300,3459
|
|
20240513,135000,131178446350,26300,26300,26400,26250,4786
|
|
20240513,134900,131052345500,26300,26350,26350,26250,1920
|
|
20240513,134800,131001885400,26350,26250,26350,26200,2235
|
|
20240513,134700,130943155100,26250,26250,26300,26250,2646
|
|
20240513,134600,130873599250,26300,26150,26300,26150,2492
|
|
20240513,134500,130808257000,26200,26200,26200,26100,3075
|
|
20240513,134400,130727913200,26200,26150,26200,26150,1216
|
|
20240513,134300,130696106200,26150,26250,26250,26150,2291
|
|
20240513,134200,130636037900,26250,26150,26250,26150,2495
|
|
20240513,134100,130570690500,26150,26100,26250,26100,3669
|
|
20240513,134000,130474618050,26150,26100,26200,26050,3638
|
|
20240513,133900,130379614450,26100,25950,26200,25950,10668
|
|
20240513,133800,130101685250,25950,26100,26200,25900,53316
|
|
20240513,133700,128716469300,26100,26100,26200,26100,2707
|
|
20240513,133600,128645730050,26100,26200,26250,26100,6427
|
|
20240513,133500,128477732900,26200,26250,26300,26200,2023
|
|
20240513,133400,128424619150,26250,26200,26300,26200,4095
|
|
20240513,133300,128317154600,26250,26150,26250,26100,4320
|
|
20240513,133200,128204164650,26150,26100,26250,26100,12878
|
|
20240513,133100,127867328950,26100,26350,26350,26100,25427
|
|
20240513,133000,127201435000,26300,26350,26350,26300,13857
|
|
20240513,132900,126836921150,26350,26450,26500,26350,10596
|
|
20240513,132800,126557324650,26450,26500,26500,26450,3845
|
|
20240513,132700,126455592700,26450,26450,26500,26450,2809
|
|
20240513,132600,126381246100,26450,26450,26500,26450,1898
|
|
20240513,132500,126331012350,26500,26550,26550,26450,5188
|
|
20240513,132400,126193537800,26500,26550,26600,26500,2677
|
|
20240513,132300,126122462900,26500,26550,26600,26500,4032
|
|
20240513,132200,126015468600,26500,26550,26600,26500,3694
|
|
20240513,132100,125917411350,26600,26650,26650,26600,2709
|
|
20240513,132000,125845329950,26650,26650,26700,26600,2514
|
|
20240513,131900,125778383350,26650,26700,26750,26650,2813
|
|
20240513,131800,125703286700,26700,26750,26750,26700,979
|
|
20240513,131700,125677127200,26700,26800,26800,26700,2660
|
|
20240513,131600,125605921600,26800,26750,26850,26700,3718
|
|
20240513,131500,125506307700,26750,26650,26750,26650,1140
|
|
20240513,131400,125475845300,26650,26600,26700,26600,1811
|
|
20240513,131300,125427561900,26650,26650,26650,26600,1127
|
|
20240513,131200,125397571500,26600,26600,26650,26550,2616
|
|
20240513,131100,125328016650,26550,26600,26700,26550,2455
|
|
20240513,131000,125262775400,26500,26750,26750,26450,22545
|
|
20240513,130900,124663912700,26700,26800,26850,26700,4591
|
|
20240513,130800,124541082300,26800,26900,26900,26750,6974
|
|
20240513,130700,124354030100,26900,26900,27000,26900,4554
|
|
20240513,130600,124231411700,26950,27100,27100,26900,10062
|
|
20240513,130500,123959415150,27100,26950,27100,26950,12478
|
|
20240513,130400,123621871800,26950,27000,27100,26950,20172
|
|
20240513,130300,123076600500,27000,27000,27000,26950,7781
|
|
20240513,130200,122866535850,27000,26950,27000,26900,9741
|
|
20240513,130100,122603846900,26900,26850,26950,26800,8071
|
|
20240513,130000,122386702150,26800,26850,26900,26800,7217
|
|
20240513,125900,122192806450,26800,26800,26850,26750,8194
|
|
20240513,125800,121973077150,26800,26800,26850,26700,10564
|
|
20240513,125700,121690147100,26800,26700,26800,26700,3714
|
|
20240513,125600,121590851950,26700,26700,26700,26650,2552
|
|
20240513,125500,121522742650,26650,26700,26750,26650,2103
|
|
20240513,125400,121466664300,26700,26600,26750,26600,3501
|
|
20240513,125300,121373233750,26600,26650,26650,26600,1107
|
|
20240513,125200,121343738300,26600,26600,26700,26600,1400
|
|
20240513,125100,121306439450,26600,26650,26650,26550,1461
|
|
20240513,125000,121267575100,26550,26550,26650,26550,985
|
|
20240513,124900,121241392700,26550,26550,26700,26500,3328
|
|
20240513,124800,121152932300,26550,26550,26550,26500,488
|
|
20240513,124700,121139984950,26500,26500,26550,26500,1689
|
|
20240513,124600,121095179700,26550,26500,26550,26500,1667
|
|
20240513,124500,121050990900,26500,26500,26550,26500,789
|
|
20240513,124400,121030061600,26550,26550,26550,26500,1084
|
|
20240513,124300,121001329900,26550,26550,26600,26500,402
|
|
20240513,124200,120990664900,26500,26500,26550,26500,707
|
|
20240513,124100,120971924400,26500,26500,26550,26450,2370
|
|
20240513,124000,120909124100,26500,26500,26550,26450,714
|
|
20240513,123900,120890202850,26500,26550,26600,26450,2993
|
|
20240513,123800,120810915800,26550,26450,26650,26450,2501
|
|
20240513,123700,120744565150,26450,26500,26550,26450,3324
|
|
20240513,123600,120656440700,26500,26650,26650,26500,2797
|
|
20240513,123500,120582150500,26600,26550,26700,26550,2174
|
|
20240513,123400,120524240400,26600,26600,26600,26550,1458
|
|
20240513,123300,120485524400,26550,26550,26600,26500,848
|
|
20240513,123200,120462999450,26550,26550,26550,26500,1290
|
|
20240513,123100,120428805450,26550,26550,26600,26500,519
|
|
20240513,123000,120415038700,26550,26450,26550,26450,2286
|
|
20240513,122900,120354449900,26500,26450,26500,26450,1483
|
|
20240513,122800,120315185650,26500,26500,26550,26450,1707
|
|
20240513,122700,120269952400,26500,26550,26650,26450,6912
|
|
20240513,122600,120086674000,26550,26600,26600,26550,4815
|
|
20240513,122500,119958729050,26650,26600,26650,26600,2197
|
|
20240513,122400,119900238000,26600,26700,26700,26600,6328
|
|
20240513,122300,119731812650,26650,26700,26700,26650,3161
|
|
20240513,122200,119647465650,26650,26650,26700,26650,2942
|
|
20240513,122100,119569044350,26650,26700,26700,26650,482
|
|
20240513,122000,119556186550,26700,26850,26850,26650,2609
|
|
20240513,121900,119486433350,26800,26800,26850,26750,1549
|
|
20240513,121800,119444923700,26750,26800,26850,26750,6862
|
|
20240513,121700,119260979150,26800,26700,26800,26700,2970
|
|
20240513,121600,119181477950,26650,26700,26700,26650,313
|
|
20240513,121500,119173130650,26600,26700,26700,26600,550
|
|
20240513,121400,119158483900,26600,26650,26700,26600,1002
|
|
20240513,121300,119131799750,26650,26700,26700,26600,1036
|
|
20240513,121200,119104196200,26650,26750,26750,26650,1834
|
|
20240513,121100,119055212500,26700,26700,26750,26650,829
|
|
20240513,121000,119033079650,26650,26600,26700,26600,431
|
|
20240513,120900,119021595300,26600,26650,26650,26600,2189
|
|
20240513,120800,118963302700,26650,26600,26650,26600,375
|
|
20240513,120700,118953325700,26600,26650,26650,26600,807
|
|
20240513,120600,118931850050,26600,26650,26650,26600,889
|
|
20240513,120500,118908201600,26600,26700,26700,26600,1220
|
|
20240513,120400,118875705400,26650,26650,26700,26650,455
|
|
20240513,120300,118863576700,26650,26750,26750,26650,767
|
|
20240513,120200,118843120600,26750,26750,26750,26650,594
|
|
20240513,120100,118827244300,26750,26650,26750,26600,2409
|
|
20240513,120000,118763049650,26650,26650,26750,26650,1187
|
|
20240513,115900,118731392800,26750,26700,26750,26650,5859
|
|
20240513,115800,118574836350,26700,26750,26800,26700,2076
|
|
20240513,115700,118519310900,26750,26750,26800,26700,1472
|
|
20240513,115600,118479914550,26800,26750,26800,26700,3137
|
|
20240513,115500,118395950850,26750,26750,26750,26700,2074
|
|
20240513,115400,118340521100,26750,26700,26750,26700,1133
|
|
20240513,115300,118310255150,26700,26750,26750,26700,1425
|
|
20240513,115200,118272168650,26700,26750,26750,26700,1355
|
|
20240513,115100,118235985800,26750,26750,26800,26700,3141
|
|
20240513,115000,118151882550,26750,26800,26800,26750,1851
|
|
20240513,114900,118102294600,26750,26750,26800,26700,2496
|
|
20240513,114800,118035518300,26700,26700,26750,26700,1683
|
|
20240513,114700,117990541450,26700,26750,26750,26650,4283
|
|
20240513,114600,117876130250,26750,26700,26750,26650,3891
|
|
20240513,114500,117772296000,26700,26650,26700,26600,1631
|
|
20240513,114400,117728832900,26650,26600,26650,26550,1702
|
|
20240513,114300,117683562100,26550,26550,26600,26500,2198
|
|
20240513,114200,117625211450,26500,26550,26550,26500,1088
|
|
20240513,114100,117596345400,26500,26500,26550,26500,648
|
|
20240513,114000,117579172250,26450,26500,26500,26450,1941
|
|
20240513,113900,117527773450,26500,26500,26500,26450,813
|
|
20240513,113800,117506249850,26500,26450,26500,26400,1895
|
|
20240513,113700,117456144950,26450,26450,26500,26400,6717
|
|
20240513,113600,117278487850,26500,26500,26500,26450,2274
|
|
20240513,113500,117218268000,26500,26550,26600,26500,2393
|
|
20240513,113400,117154797450,26600,26550,26600,26500,3585
|
|
20240513,113300,117059607200,26500,26500,26550,26500,1154
|
|
20240513,113200,117029015700,26500,26550,26600,26500,1519
|
|
20240513,113100,116988707750,26550,26500,26600,26450,3476
|
|
20240513,113000,116896563100,26500,26500,26550,26500,1747
|
|
20240513,112900,116850254100,26500,26550,26600,26500,3310
|
|
20240513,112800,116762467300,26550,26600,26650,26500,6211
|
|
20240513,112700,116597631000,26600,26600,26650,26600,1040
|
|
20240513,112600,116569954150,26650,26650,26650,26600,923
|
|
20240513,112500,116545371950,26650,26650,26700,26650,963
|
|
20240513,112400,116519704700,26700,26750,26750,26700,1254
|
|
20240513,112300,116486209650,26700,26650,26750,26600,3733
|
|
20240513,112200,116386656800,26650,26700,26700,26650,728
|
|
20240513,112100,116367241350,26700,26450,26700,26450,6464
|
|
20240513,112000,116195455050,26450,26550,26600,26450,10767
|
|
20240513,111900,115909978850,26600,26600,26600,26550,2882
|
|
20240513,111800,115833445850,26550,26600,26650,26550,2924
|
|
20240513,111700,115755666850,26600,26700,26700,26600,1387
|
|
20240513,111600,115718670000,26700,26600,26750,26600,2588
|
|
20240513,111500,115649789000,26600,26700,26700,26600,3182
|
|
20240513,111400,115565080800,26700,26800,26800,26650,1561
|
|
20240513,111300,115523441650,26800,26700,26800,26700,1288
|
|
20240513,111200,115489016750,26750,26850,26850,26750,2777
|
|
20240513,111100,115414642650,26800,26800,26850,26750,680
|
|
20240513,111000,115396415150,26800,26700,26800,26650,4130
|
|
20240513,110900,115285947400,26650,26700,26750,26650,4883
|
|
20240513,110800,115155640750,26700,26650,26700,26650,2631
|
|
20240513,110700,115085513350,26650,26600,26750,26550,9834
|
|
20240513,110600,114823830000,26600,26700,26750,26600,5716
|
|
20240513,110500,114671449900,26750,26700,26750,26700,3414
|
|
20240513,110400,114580268300,26700,26800,26800,26700,749
|
|
20240513,110300,114560249650,26750,26750,26850,26700,2445
|
|
20240513,110200,114494810600,26800,26700,26800,26650,10930
|
|
20240513,110100,114203117250,26700,26750,26750,26700,2030
|
|
20240513,110000,114148880650,26700,26800,26850,26700,5413
|
|
20240513,105900,114004070800,26800,26850,26850,26750,4299
|
|
20240513,105800,113888912500,26850,26850,26900,26800,3586
|
|
20240513,105700,113792637600,26800,27000,27050,26750,12905
|
|
20240513,105600,113445974800,27000,27050,27100,26950,8271
|
|
20240513,105500,113222350950,27000,26900,27000,26900,5621
|
|
20240513,105400,113070764600,26900,26900,26950,26850,1961
|
|
20240513,105300,113018013950,26950,26950,26950,26900,2285
|
|
20240513,105200,112956473750,26950,26900,26950,26850,1928
|
|
20240513,105100,112904604350,26900,26850,27000,26850,3302
|
|
20240513,105000,112815596000,26850,26800,26900,26800,7409
|
|
20240513,104900,112616800950,26850,26850,26900,26800,3721
|
|
20240513,104800,112516939500,26850,26850,26950,26850,1760
|
|
20240513,104700,112469624350,26900,26900,26950,26800,4931
|
|
20240513,104600,112337143150,26850,26900,26950,26850,4003
|
|
20240513,104500,112229466600,26900,26950,27000,26900,5377
|
|
20240513,104400,112084776050,27000,27000,27000,26900,4765
|
|
20240513,104300,111956246650,27000,26900,27000,26850,2180
|
|
20240513,104200,111897545150,26900,26800,26900,26800,1949
|
|
20240513,104100,111845222650,26800,26900,26950,26800,4263
|
|
20240513,104000,111730701050,26950,26900,27000,26850,5412
|
|
20240513,103900,111585125150,26900,26950,26950,26800,6507
|
|
20240513,103800,111410270800,26900,26950,27000,26800,19433
|
|
20240513,103700,110887814250,27000,27150,27150,26950,13425
|
|
20240513,103600,110525023450,27150,27100,27150,27050,5856
|
|
20240513,103500,110366329300,27100,27200,27200,27000,20748
|
|
20240513,103400,109804068350,27150,27150,27200,27150,8224
|
|
20240513,103300,109580560800,27150,27050,27200,27050,11087
|
|
20240513,103200,109279743800,27100,27200,27300,27050,35523
|
|
20240513,103100,108313567650,27200,27200,27200,27050,25565
|
|
20240513,103000,107619320750,27200,26950,27200,26900,25610
|
|
20240513,102900,106926319800,26900,26800,26950,26800,3627
|
|
20240513,102800,106828743000,26900,26800,26900,26700,9482
|
|
20240513,102700,106574703850,26800,26800,26800,26750,1741
|
|
20240513,102600,106528101950,26800,26850,26850,26750,6786
|
|
20240513,102500,106346147950,26900,26950,27000,26800,14709
|
|
20240513,102400,105950013150,26950,26750,26950,26750,8367
|
|
20240513,102300,105725319200,26800,26900,26950,26750,14110
|
|
20240513,102200,105346437000,26900,26800,26900,26750,12037
|
|
20240513,102100,105023574250,26800,26550,26800,26550,11997
|
|
20240513,102000,104703350400,26600,26650,26650,26550,4521
|
|
20240513,101900,104583110600,26650,26450,26650,26400,8408
|
|
20240513,101800,104359768650,26400,26450,26550,26350,8306
|
|
20240513,101700,104140278000,26450,26350,26550,26350,7466
|
|
20240513,101600,103942771100,26450,26450,26550,26350,7094
|
|
20240513,101500,103755115500,26450,26450,26500,26250,31673
|
|
20240513,101400,102920651900,26450,26450,26600,26400,11693
|
|
20240513,101300,102610964150,26450,26600,26600,26400,12299
|
|
20240513,101200,102285174600,26600,26600,26700,26550,3731
|
|
20240513,101100,102185954450,26600,26650,26700,26550,5954
|
|
20240513,101000,102027524700,26650,26750,26750,26650,5474
|
|
20240513,100900,101881463250,26750,26800,26800,26700,5026
|
|
20240513,100800,101747119900,26750,26850,26900,26750,8160
|
|
20240513,100700,101528336700,26850,26700,26850,26650,7830
|
|
20240513,100600,101318486050,26650,26700,26750,26650,4050
|
|
20240513,100500,101210388950,26700,26800,26800,26650,7512
|
|
20240513,100400,101009603950,26800,26800,26850,26750,8572
|
|
20240513,100300,100779885400,26750,26700,26800,26700,6105
|
|
20240513,100200,100616608200,26750,26700,26850,26700,17961
|
|
20240513,100100,100136016000,26700,26600,26700,26550,9009
|
|
20240513,100000,99896025350,26550,26450,26600,26400,6871
|
|
20240513,095900,99713715000,26450,26400,26500,26350,21645
|
|
20240513,095800,99142136050,26400,26600,26600,26400,7858
|
|
20240513,095700,98933932150,26600,26650,26700,26500,13523
|
|
20240513,095600,98574247650,26700,26550,26700,26500,13296
|
|
20240513,095500,98220565900,26550,26500,26550,26400,25836
|
|
20240513,095400,97537351600,26450,26650,26650,26400,36190
|
|
20240513,095300,96577796800,26600,26550,26700,26550,25132
|
|
20240513,095200,95909360750,26550,26850,26850,26550,41008
|
|
20240513,095100,94815718900,26800,26850,26900,26800,9583
|
|
20240513,095000,94558596650,26850,26850,26900,26800,9502
|
|
20240513,094900,94303498450,26900,26950,27000,26850,10882
|
|
20240513,094800,94010822450,26950,27050,27100,26950,9350
|
|
20240513,094700,93758300000,27050,27100,27150,27000,11016
|
|
20240513,094600,93460264850,27050,27050,27200,27050,15524
|
|
20240513,094500,93039303450,27050,26900,27050,26900,8071
|
|
20240513,094400,92821740550,26950,27000,27000,26800,15321
|
|
20240513,094300,92409672300,26950,27000,27050,26800,23307
|
|
20240513,094200,91782859050,27000,27100,27150,27000,14544
|
|
20240513,094100,91389256550,27150,27200,27300,27100,9279
|
|
20240513,094000,91136831650,27200,27200,27350,27200,12339
|
|
20240513,093900,90800347800,27250,27100,27400,27100,27691
|
|
20240513,093800,90044848700,27150,27250,27250,27000,15396
|
|
20240513,093700,89626923350,27200,27300,27350,27200,26250
|
|
20240513,093600,88910617800,27300,27150,27300,27050,18380
|
|
20240513,093500,88410449250,27100,26850,27350,26850,28415
|
|
20240513,093400,87640046900,26900,26850,27000,26800,17005
|
|
20240513,093300,87182848000,26850,27000,27000,26700,53289
|
|
20240513,093200,85753329850,27000,27350,27350,27000,32045
|
|
20240513,093100,84882781950,27350,27350,27400,27250,18974
|
|
20240513,093000,84364271250,27350,27200,27450,27150,54352
|
|
20240513,092900,82877442000,27250,26950,27250,26750,68460
|
|
20240513,092800,81034279500,26900,27300,27300,26900,47964
|
|
20240513,092700,79735937600,27250,27050,27400,27050,51724
|
|
20240513,092600,78326736850,27050,27350,27400,26900,103397
|
|
20240513,092500,75526069100,27350,27600,27700,27250,83610
|
|
20240513,092400,73235633750,27600,27800,28000,27550,107171
|
|
20240513,092300,70261859600,27750,27650,28150,27650,217341
|
|
20240513,092200,64192502050,27700,27700,27750,27200,80289
|
|
20240513,092100,61987672450,27650,27600,27850,27550,155887
|
|
20240513,092000,57666045050,27550,27550,27600,27400,90409
|
|
20240513,091900,55176915700,27550,27550,27550,27550,0
|
|
20240513,091800,55176915700,27550,27450,27550,27450,59136
|
|
20240513,091700,53549276300,27500,27250,27500,27150,76174
|
|
20240513,091600,51464363050,27250,26950,27250,26850,82944
|
|
20240513,091500,49224721900,26950,27200,27400,26950,67852
|
|
20240513,091400,47379001150,27200,27450,27450,27100,75477
|
|
20240513,091300,45320143600,27450,27400,27500,27200,121259
|
|
20240513,091200,41999912200,27400,27100,27450,27050,152087
|
|
20240513,091100,37847606850,27100,27100,27200,26600,97246
|
|
20240513,091000,35228444650,27100,26750,27300,26700,209161
|
|
20240513,090900,29565945800,26800,26750,27100,26750,199768
|
|
20240513,090800,24191908650,26750,26250,26800,26250,95586
|
|
20240513,090700,21656650050,26300,26250,26350,25950,76587
|
|
20240513,090600,19655541800,26200,26500,26550,26050,96564
|
|
20240513,090500,17115742400,26500,26500,26800,26250,194628
|
|
20240513,090400,11949835950,26500,25950,26500,25900,114193
|
|
20240513,090300,8947028900,25950,26100,26150,25800,99871
|
|
20240513,090200,6355305500,26050,25300,26400,25300,141005
|
|
20240513,090100,2709261400,25300,25050,25350,25000,31909
|
|
20240513,090000,1906431300,25050,25050,25250,25000,67278
|