715 lines
39 KiB
CSV
715 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,205200,22995633950,26750,26750,26750,26750,20913
|
|
20240516,205100,22995633950,26750,26750,26750,26750,0
|
|
20240516,205000,22995633950,26750,26750,26750,26750,0
|
|
20240516,204900,22995633950,26750,26750,26750,26750,0
|
|
20240516,204800,22995633950,26750,26750,26750,26750,0
|
|
20240516,204700,22995633950,26750,26750,26750,26750,0
|
|
20240516,204600,22995633950,26750,26750,26750,26750,0
|
|
20240516,204500,22995633950,26750,26750,26750,26750,0
|
|
20240516,204400,22995633950,26750,26750,26750,26750,0
|
|
20240516,204300,22995633950,26750,26750,26750,26750,0
|
|
20240516,204200,22995633950,26750,26750,26750,26750,0
|
|
20240516,204100,22995633950,26750,26750,26750,26750,0
|
|
20240516,204000,22995633950,26750,26750,26750,26750,0
|
|
20240516,203900,22995633950,26750,26750,26750,26750,0
|
|
20240516,203800,22995633950,26750,26750,26750,26750,0
|
|
20240516,203700,22995633950,26750,26750,26750,26750,0
|
|
20240516,203600,22995633950,26750,26750,26750,26750,0
|
|
20240516,203500,22995633950,26750,26750,26750,26750,0
|
|
20240516,203400,22995633950,26750,26750,26750,26750,0
|
|
20240516,203300,22995633950,26750,26750,26750,26750,0
|
|
20240516,203200,22995633950,26750,26750,26750,26750,0
|
|
20240516,203100,22995633950,26750,26750,26750,26750,0
|
|
20240516,203000,22995633950,26750,26750,26750,26750,0
|
|
20240516,202900,22995633950,26750,26750,26750,26750,0
|
|
20240516,202800,22995633950,26750,26750,26750,26750,0
|
|
20240516,202700,22995633950,26750,26750,26750,26750,0
|
|
20240516,202600,22995633950,26750,26750,26750,26750,0
|
|
20240516,202500,22995633950,26750,26750,26750,26750,0
|
|
20240516,202400,22995633950,26750,26750,26750,26750,0
|
|
20240516,202300,22995633950,26750,26750,26750,26750,0
|
|
20240516,202200,22995633950,26750,26750,26750,26750,20913
|
|
20240516,202100,22995633950,26750,26750,26750,26750,0
|
|
20240516,202000,22995633950,26750,26750,26750,26750,0
|
|
20240516,201900,22995633950,26750,26750,26750,26750,0
|
|
20240516,201800,22995633950,26750,26750,26750,26750,0
|
|
20240516,201700,22995633950,26750,26750,26750,26750,0
|
|
20240516,201600,22995633950,26750,26750,26750,26750,0
|
|
20240516,201500,22995633950,26750,26750,26750,26750,0
|
|
20240516,201400,22995633950,26750,26750,26750,26750,0
|
|
20240516,201300,22995633950,26750,26750,26750,26750,0
|
|
20240516,201200,22995633950,26750,26750,26750,26750,0
|
|
20240516,201100,22995633950,26750,26750,26750,26750,0
|
|
20240516,201000,22995633950,26750,26750,26750,26750,0
|
|
20240516,200900,22995633950,26750,26750,26750,26750,0
|
|
20240516,200800,22995633950,26750,26750,26750,26750,0
|
|
20240516,200700,22995633950,26750,26750,26750,26750,0
|
|
20240516,200600,22995633950,26750,26750,26750,26750,0
|
|
20240516,200500,22995633950,26750,26750,26750,26750,0
|
|
20240516,200400,22995633950,26750,26750,26750,26750,0
|
|
20240516,200300,22995633950,26750,26750,26750,26750,0
|
|
20240516,200200,22995633950,26750,26750,26750,26750,0
|
|
20240516,200100,22995633950,26750,26750,26750,26750,0
|
|
20240516,200000,22995633950,26750,26750,26750,26750,0
|
|
20240516,195900,22995633950,26750,26750,26750,26750,0
|
|
20240516,195800,22995633950,26750,26750,26750,26750,0
|
|
20240516,195700,22995633950,26750,26750,26750,26750,0
|
|
20240516,195600,22995633950,26750,26750,26750,26750,0
|
|
20240516,195500,22995633950,26750,26750,26750,26750,0
|
|
20240516,195400,22995633950,26750,26750,26750,26750,0
|
|
20240516,195300,22995633950,26750,26750,26750,26750,0
|
|
20240516,195200,22995633950,26750,26750,26750,26750,20913
|
|
20240516,195100,22995633950,26750,26750,26750,26750,0
|
|
20240516,195000,22995633950,26750,26750,26750,26750,0
|
|
20240516,194900,22995633950,26750,26750,26750,26750,0
|
|
20240516,194800,22995633950,26750,26750,26750,26750,0
|
|
20240516,194700,22995633950,26750,26750,26750,26750,0
|
|
20240516,194600,22995633950,26750,26750,26750,26750,0
|
|
20240516,194500,22995633950,26750,26750,26750,26750,0
|
|
20240516,194400,22995633950,26750,26750,26750,26750,0
|
|
20240516,194300,22995633950,26750,26750,26750,26750,0
|
|
20240516,194200,22995633950,26750,26750,26750,26750,0
|
|
20240516,194100,22995633950,26750,26750,26750,26750,0
|
|
20240516,194000,22995633950,26750,26750,26750,26750,0
|
|
20240516,193900,22995633950,26750,26750,26750,26750,0
|
|
20240516,193800,22995633950,26750,26750,26750,26750,0
|
|
20240516,193700,22995633950,26750,26750,26750,26750,0
|
|
20240516,193600,22995633950,26750,26750,26750,26750,0
|
|
20240516,193500,22995633950,26750,26750,26750,26750,0
|
|
20240516,193400,22995633950,26750,26750,26750,26750,0
|
|
20240516,193300,22995633950,26750,26750,26750,26750,0
|
|
20240516,193200,22995633950,26750,26750,26750,26750,0
|
|
20240516,193100,22995633950,26750,26750,26750,26750,0
|
|
20240516,193000,22995633950,26750,26750,26750,26750,0
|
|
20240516,192900,22995633950,26750,26750,26750,26750,0
|
|
20240516,192800,22995633950,26750,26750,26750,26750,0
|
|
20240516,192700,22995633950,26750,26750,26750,26750,0
|
|
20240516,192600,22995633950,26750,26750,26750,26750,0
|
|
20240516,192500,22995633950,26750,26750,26750,26750,0
|
|
20240516,192400,22995633950,26750,26750,26750,26750,0
|
|
20240516,192300,22995633950,26750,26750,26750,26750,0
|
|
20240516,192200,22995633950,26750,26750,26750,26750,20913
|
|
20240516,192100,22995633950,26750,26750,26750,26750,0
|
|
20240516,192000,22995633950,26750,26750,26750,26750,0
|
|
20240516,191900,22995633950,26750,26750,26750,26750,0
|
|
20240516,191800,22995633950,26750,26750,26750,26750,0
|
|
20240516,191700,22995633950,26750,26750,26750,26750,0
|
|
20240516,191600,22995633950,26750,26750,26750,26750,0
|
|
20240516,191500,22995633950,26750,26750,26750,26750,0
|
|
20240516,191400,22995633950,26750,26750,26750,26750,0
|
|
20240516,191300,22995633950,26750,26750,26750,26750,0
|
|
20240516,191200,22995633950,26750,26750,26750,26750,0
|
|
20240516,191100,22995633950,26750,26750,26750,26750,0
|
|
20240516,191000,22995633950,26750,26750,26750,26750,0
|
|
20240516,190900,22995633950,26750,26750,26750,26750,0
|
|
20240516,190800,22995633950,26750,26750,26750,26750,0
|
|
20240516,190700,22995633950,26750,26750,26750,26750,0
|
|
20240516,190600,22995633950,26750,26750,26750,26750,0
|
|
20240516,190500,22995633950,26750,26750,26750,26750,0
|
|
20240516,190400,22995633950,26750,26750,26750,26750,0
|
|
20240516,190300,22995633950,26750,26750,26750,26750,0
|
|
20240516,190200,22995633950,26750,26750,26750,26750,0
|
|
20240516,190100,22995633950,26750,26750,26750,26750,0
|
|
20240516,190000,22995633950,26750,26750,26750,26750,0
|
|
20240516,185900,22995633950,26750,26750,26750,26750,0
|
|
20240516,185800,22995633950,26750,26750,26750,26750,0
|
|
20240516,185700,22995633950,26750,26750,26750,26750,0
|
|
20240516,185600,22995633950,26750,26750,26750,26750,0
|
|
20240516,185500,22995633950,26750,26750,26750,26750,0
|
|
20240516,185400,22995633950,26750,26750,26750,26750,0
|
|
20240516,185300,22995633950,26750,26750,26750,26750,0
|
|
20240516,185200,22995633950,26750,26750,26750,26750,20913
|
|
20240516,185100,22995633950,26750,26750,26750,26750,0
|
|
20240516,185000,22995633950,26750,26750,26750,26750,0
|
|
20240516,184900,22995633950,26750,26750,26750,26750,0
|
|
20240516,184800,22995633950,26750,26750,26750,26750,0
|
|
20240516,184700,22995633950,26750,26750,26750,26750,0
|
|
20240516,184600,22995633950,26750,26750,26750,26750,0
|
|
20240516,184500,22995633950,26750,26750,26750,26750,0
|
|
20240516,184400,22995633950,26750,26750,26750,26750,0
|
|
20240516,184300,22995633950,26750,26750,26750,26750,0
|
|
20240516,184200,22995633950,26750,26750,26750,26750,0
|
|
20240516,184100,22995633950,26750,26750,26750,26750,0
|
|
20240516,184000,22995633950,26750,26750,26750,26750,0
|
|
20240516,183900,22995633950,26750,26750,26750,26750,0
|
|
20240516,183800,22995633950,26750,26750,26750,26750,0
|
|
20240516,183700,22995633950,26750,26750,26750,26750,0
|
|
20240516,183600,22995633950,26750,26750,26750,26750,0
|
|
20240516,183500,22995633950,26750,26750,26750,26750,0
|
|
20240516,183400,22995633950,26750,26750,26750,26750,0
|
|
20240516,183300,22995633950,26750,26750,26750,26750,0
|
|
20240516,183200,22995633950,26750,26750,26750,26750,0
|
|
20240516,183100,22995633950,26750,26750,26750,26750,0
|
|
20240516,183000,22995633950,26750,26750,26750,26750,0
|
|
20240516,182900,22995633950,26750,26750,26750,26750,0
|
|
20240516,182800,22995633950,26750,26750,26750,26750,0
|
|
20240516,182700,22995633950,26750,26750,26750,26750,0
|
|
20240516,182600,22995633950,26750,26750,26750,26750,0
|
|
20240516,182500,22995633950,26750,26750,26750,26750,0
|
|
20240516,182400,22995633950,26750,26750,26750,26750,0
|
|
20240516,182300,22995633950,26750,26750,26750,26750,0
|
|
20240516,182200,22995633950,26750,26750,26750,26750,20913
|
|
20240516,182100,22995633950,26750,26750,26750,26750,0
|
|
20240516,182000,22995633950,26750,26750,26750,26750,0
|
|
20240516,181900,22995633950,26750,26750,26750,26750,0
|
|
20240516,181800,22995633950,26750,26750,26750,26750,0
|
|
20240516,181700,22995633950,26750,26750,26750,26750,0
|
|
20240516,181600,22995633950,26750,26750,26750,26750,0
|
|
20240516,181500,22995633950,26750,26750,26750,26750,0
|
|
20240516,181400,22995633950,26750,26750,26750,26750,0
|
|
20240516,181300,22995633950,26750,26750,26750,26750,0
|
|
20240516,181200,22995633950,26750,26750,26750,26750,0
|
|
20240516,181100,22995633950,26750,26750,26750,26750,0
|
|
20240516,181000,22995633950,26750,26750,26750,26750,0
|
|
20240516,180900,22995633950,26750,26750,26750,26750,0
|
|
20240516,180800,22995633950,26750,26750,26750,26750,0
|
|
20240516,180700,22995633950,26750,26750,26750,26750,0
|
|
20240516,180600,22995633950,26750,26750,26750,26750,0
|
|
20240516,180500,22995633950,26750,26750,26750,26750,0
|
|
20240516,180400,22995633950,26750,26750,26750,26750,0
|
|
20240516,180300,22995633950,26750,26750,26750,26750,0
|
|
20240516,180200,22995633950,26750,26750,26750,26750,0
|
|
20240516,180100,22995633950,26750,26750,26750,26750,0
|
|
20240516,180000,22995633950,26750,26750,26750,26750,0
|
|
20240516,175900,22995633950,26750,26750,26750,26750,0
|
|
20240516,175800,22995633950,26750,26750,26750,26750,0
|
|
20240516,175700,22995633950,26750,26750,26750,26750,0
|
|
20240516,175600,22995633950,26750,26750,26750,26750,0
|
|
20240516,175500,22995633950,26750,26750,26750,26750,0
|
|
20240516,175400,22995633950,26750,26750,26750,26750,0
|
|
20240516,175300,22995633950,26750,26750,26750,26750,0
|
|
20240516,175200,22995633950,26750,26750,26750,26750,20913
|
|
20240516,175100,22995633950,26750,26750,26750,26750,0
|
|
20240516,175000,22995633950,26750,26750,26750,26750,0
|
|
20240516,174900,22995633950,26750,26750,26750,26750,0
|
|
20240516,174800,22995633950,26750,26750,26750,26750,0
|
|
20240516,174700,22995633950,26750,26750,26750,26750,0
|
|
20240516,174600,22995633950,26750,26750,26750,26750,0
|
|
20240516,174500,22995633950,26750,26750,26750,26750,0
|
|
20240516,174400,22995633950,26750,26750,26750,26750,0
|
|
20240516,174300,22995633950,26750,26750,26750,26750,0
|
|
20240516,174200,22995633950,26750,26750,26750,26750,0
|
|
20240516,174100,22995633950,26750,26750,26750,26750,0
|
|
20240516,174000,22995633950,26750,26750,26750,26750,0
|
|
20240516,173900,22995633950,26750,26750,26750,26750,0
|
|
20240516,173800,22995633950,26750,26750,26750,26750,0
|
|
20240516,173700,22995633950,26750,26750,26750,26750,0
|
|
20240516,173600,22995633950,26750,26750,26750,26750,0
|
|
20240516,173500,22995633950,26750,26750,26750,26750,0
|
|
20240516,173400,22995633950,26750,26750,26750,26750,0
|
|
20240516,173300,22995633950,26750,26750,26750,26750,0
|
|
20240516,173200,22995633950,26750,26750,26750,26750,0
|
|
20240516,173100,22995633950,26750,26750,26750,26750,0
|
|
20240516,173000,22995633950,26750,26750,26750,26750,0
|
|
20240516,172900,22995633950,26750,26750,26750,26750,0
|
|
20240516,172800,22995633950,26750,26750,26750,26750,0
|
|
20240516,172700,22995633950,26750,26750,26750,26750,0
|
|
20240516,172600,22995633950,26750,26750,26750,26750,0
|
|
20240516,172500,22995633950,26750,26750,26750,26750,0
|
|
20240516,172400,22995633950,26750,26750,26750,26750,0
|
|
20240516,172300,22995633950,26750,26750,26750,26750,0
|
|
20240516,172200,22995633950,26750,26750,26750,26750,20913
|
|
20240516,172100,22995633950,26750,26750,26750,26750,0
|
|
20240516,172000,22995633950,26750,26750,26750,26750,0
|
|
20240516,171900,22995633950,26750,26750,26750,26750,0
|
|
20240516,171800,22995633950,26750,26750,26750,26750,0
|
|
20240516,171700,22995633950,26750,26750,26750,26750,0
|
|
20240516,171600,22995633950,26750,26750,26750,26750,0
|
|
20240516,171500,22995633950,26750,26750,26750,26750,0
|
|
20240516,171400,22995633950,26750,26750,26750,26750,0
|
|
20240516,171300,22995633950,26750,26750,26750,26750,0
|
|
20240516,171200,22995633950,26750,26750,26750,26750,0
|
|
20240516,171100,22995633950,26750,26750,26750,26750,0
|
|
20240516,171000,22995633950,26750,26750,26750,26750,0
|
|
20240516,170900,22995633950,26750,26750,26750,26750,0
|
|
20240516,170800,22995633950,26750,26750,26750,26750,0
|
|
20240516,170700,22995633950,26750,26750,26750,26750,0
|
|
20240516,170600,22995633950,26750,26750,26750,26750,0
|
|
20240516,170500,22995633950,26750,26750,26750,26750,0
|
|
20240516,170400,22995633950,26750,26750,26750,26750,0
|
|
20240516,170300,22995633950,26750,26750,26750,26750,0
|
|
20240516,170200,22995633950,26750,26750,26750,26750,0
|
|
20240516,170100,22995633950,26750,26750,26750,26750,0
|
|
20240516,170000,22995633950,26750,26750,26750,26750,0
|
|
20240516,165900,22995633950,26750,26750,26750,26750,0
|
|
20240516,165800,22995633950,26750,26750,26750,26750,0
|
|
20240516,165700,22995633950,26750,26750,26750,26750,0
|
|
20240516,165600,22995633950,26750,26750,26750,26750,0
|
|
20240516,165500,22995633950,26750,26750,26750,26750,0
|
|
20240516,165400,22995633950,26750,26750,26750,26750,0
|
|
20240516,165300,22995633950,26750,26750,26750,26750,0
|
|
20240516,165200,22995633950,26750,26750,26750,26750,20913
|
|
20240516,165100,22995633950,26750,26750,26750,26750,0
|
|
20240516,165000,22995633950,26750,26750,26750,26750,0
|
|
20240516,164900,22995633950,26750,26750,26750,26750,0
|
|
20240516,164800,22995633950,26750,26750,26750,26750,0
|
|
20240516,164700,22995633950,26750,26750,26750,26750,0
|
|
20240516,164600,22995633950,26750,26750,26750,26750,0
|
|
20240516,164500,22995633950,26750,26750,26750,26750,0
|
|
20240516,164400,22995633950,26750,26750,26750,26750,0
|
|
20240516,164300,22995633950,26750,26750,26750,26750,0
|
|
20240516,164200,22995633950,26750,26750,26750,26750,0
|
|
20240516,164100,22995633950,26750,26750,26750,26750,0
|
|
20240516,164000,22995633950,26750,26750,26750,26750,0
|
|
20240516,163900,22995633950,26750,26750,26750,26750,0
|
|
20240516,163800,22995633950,26750,26750,26750,26750,0
|
|
20240516,163700,22995633950,26750,26750,26750,26750,0
|
|
20240516,163600,22995633950,26750,26750,26750,26750,0
|
|
20240516,163500,22995633950,26750,26750,26750,26750,0
|
|
20240516,163400,22995633950,26750,26750,26750,26750,0
|
|
20240516,163300,22995633950,26750,26750,26750,26750,0
|
|
20240516,163200,22995633950,26750,26750,26750,26750,0
|
|
20240516,163100,22995633950,26750,26750,26750,26750,0
|
|
20240516,163000,22995633950,26750,26750,26750,26750,0
|
|
20240516,162900,22995633950,26750,26750,26750,26750,0
|
|
20240516,162800,22995633950,26750,26750,26750,26750,0
|
|
20240516,162700,22995633950,26750,26750,26750,26750,0
|
|
20240516,162600,22995633950,26750,26750,26750,26750,0
|
|
20240516,162500,22995633950,26750,26750,26750,26750,0
|
|
20240516,162400,22995633950,26750,26750,26750,26750,0
|
|
20240516,162300,22995633950,26750,26750,26750,26750,0
|
|
20240516,162200,22995633950,26750,26750,26750,26750,20913
|
|
20240516,162100,22995633950,26750,26750,26750,26750,0
|
|
20240516,162000,22995633950,26750,26750,26750,26750,0
|
|
20240516,161900,22995633950,26750,26750,26750,26750,0
|
|
20240516,161800,22995633950,26750,26750,26750,26750,0
|
|
20240516,161700,22995633950,26750,26750,26750,26750,0
|
|
20240516,161600,22995633950,26750,26750,26750,26750,0
|
|
20240516,161500,22995633950,26750,26750,26750,26750,0
|
|
20240516,161400,22995633950,26750,26750,26750,26750,0
|
|
20240516,161300,22995633950,26750,26750,26750,26750,0
|
|
20240516,161200,22995633950,26750,26750,26750,26750,0
|
|
20240516,161100,22995633950,26750,26750,26750,26750,0
|
|
20240516,161000,22995633950,26750,26750,26750,26750,0
|
|
20240516,160900,22995633950,26750,26750,26750,26750,0
|
|
20240516,160800,22995633950,26750,26750,26750,26750,0
|
|
20240516,160700,22995633950,26750,26750,26750,26750,0
|
|
20240516,160600,22995633950,26750,26750,26750,26750,0
|
|
20240516,160500,22995633950,26750,26750,26750,26750,0
|
|
20240516,160400,22995633950,26750,26750,26750,26750,0
|
|
20240516,160300,22995633950,26750,26750,26750,26750,0
|
|
20240516,160200,22995633950,26750,26750,26750,26750,0
|
|
20240516,160100,22995633950,26750,26750,26750,26750,0
|
|
20240516,160000,22995633950,26750,26750,26750,26750,0
|
|
20240516,155900,22995633950,26750,26750,26750,26750,0
|
|
20240516,155800,22995633950,26750,26750,26750,26750,0
|
|
20240516,155700,22995633950,26750,26750,26750,26750,0
|
|
20240516,155600,22995633950,26750,26750,26750,26750,0
|
|
20240516,155500,22995633950,26750,26750,26750,26750,0
|
|
20240516,155400,22995633950,26750,26750,26750,26750,0
|
|
20240516,155300,22995633950,26750,26750,26750,26750,0
|
|
20240516,155200,22995633950,26750,26750,26750,26750,20913
|
|
20240516,155100,22995633950,26750,26750,26750,26750,0
|
|
20240516,155000,22995633950,26750,26750,26750,26750,0
|
|
20240516,154900,22995633950,26750,26750,26750,26750,0
|
|
20240516,154800,22995633950,26750,26750,26750,26750,0
|
|
20240516,154700,22995633950,26750,26750,26750,26750,0
|
|
20240516,154600,22995633950,26750,26750,26750,26750,0
|
|
20240516,154500,22995633950,26750,26750,26750,26750,0
|
|
20240516,154400,22995633950,26750,26750,26750,26750,0
|
|
20240516,154300,22995633950,26750,26750,26750,26750,0
|
|
20240516,154200,22995633950,26750,26750,26750,26750,0
|
|
20240516,154100,22995633950,26750,26750,26750,26750,0
|
|
20240516,154000,22995633950,26750,26750,26750,26750,0
|
|
20240516,153900,22995633950,26750,26750,26750,26750,0
|
|
20240516,153800,22995633950,26750,26750,26750,26750,0
|
|
20240516,153700,22995633950,26750,26750,26750,26750,0
|
|
20240516,153600,22995633950,26750,26750,26750,26750,0
|
|
20240516,153500,22995633950,26750,26750,26750,26750,0
|
|
20240516,153400,22995633950,26750,26750,26750,26750,0
|
|
20240516,153300,22995633950,26750,26750,26750,26750,0
|
|
20240516,153200,22995633950,26750,26750,26750,26750,0
|
|
20240516,153100,22995633950,26750,26750,26750,26750,0
|
|
20240516,153000,22995633950,26750,26750,26750,26750,20913
|
|
20240516,152900,22436211200,26700,26700,26700,26700,0
|
|
20240516,152800,22436211200,26700,26700,26700,26700,0
|
|
20240516,152700,22436211200,26700,26700,26700,26700,0
|
|
20240516,152600,22436211200,26700,26700,26700,26700,0
|
|
20240516,152500,22436211200,26700,26700,26700,26700,0
|
|
20240516,152400,22436211200,26700,26700,26700,26700,0
|
|
20240516,152300,22436211200,26700,26700,26700,26700,0
|
|
20240516,152200,22436211200,26700,26700,26700,26700,0
|
|
20240516,152100,22436211200,26700,26700,26700,26700,0
|
|
20240516,152000,22436211200,26700,26700,26700,26700,0
|
|
20240516,151900,22436211200,26700,26850,26850,26700,8226
|
|
20240516,151800,22216120900,26800,26850,26900,26800,1765
|
|
20240516,151700,22168790450,26800,26900,26900,26800,2036
|
|
20240516,151600,22114107000,26900,26950,27000,26900,1954
|
|
20240516,151500,22061486850,26950,27000,27050,26950,3520
|
|
20240516,151400,21966503500,26950,27000,27000,26950,2036
|
|
20240516,151300,21911531850,27000,26950,27000,26950,423
|
|
20240516,151200,21900126150,26950,26900,26950,26900,946
|
|
20240516,151100,21874639100,26900,26900,26950,26900,2520
|
|
20240516,151000,21806836200,26900,26950,26950,26900,1009
|
|
20240516,150900,21779668150,26900,26950,26950,26900,1745
|
|
20240516,150800,21732650950,26950,26900,26950,26900,1693
|
|
20240516,150700,21687093100,26950,26950,26950,26900,1454
|
|
20240516,150600,21647921400,26900,26900,26950,26900,1365
|
|
20240516,150500,21611202650,26900,26950,26950,26900,544
|
|
20240516,150400,21596561200,26900,26950,26950,26900,1015
|
|
20240516,150300,21569243000,26950,26950,26950,26900,1337
|
|
20240516,150200,21533258350,26950,26950,26950,26900,1419
|
|
20240516,150100,21495042000,26950,26950,26950,26900,1551
|
|
20240516,150000,21453301700,26950,26950,26950,26900,2670
|
|
20240516,145900,21381445450,26950,26950,26950,26900,502
|
|
20240516,145800,21367920350,26950,27050,27050,26950,1456
|
|
20240516,145700,21328600650,27050,27100,27100,27000,2981
|
|
20240516,145600,21247903000,27100,27000,27100,26950,6402
|
|
20240516,145500,21074855200,26950,26800,27000,26800,5904
|
|
20240516,145400,20916088750,26800,26800,26850,26800,520
|
|
20240516,145300,20902152650,26800,26800,26800,26750,1293
|
|
20240516,145200,20867512800,26800,26750,26800,26750,635
|
|
20240516,145100,20850511500,26750,26800,26800,26750,306
|
|
20240516,145000,20842319450,26800,26800,26800,26750,1382
|
|
20240516,144900,20805290700,26700,26750,26800,26700,2441
|
|
20240516,144800,20740001650,26800,26800,26800,26800,1183
|
|
20240516,144700,20708297250,26800,26850,26850,26750,1378
|
|
20240516,144600,20671363000,26850,26850,26850,26800,318
|
|
20240516,144500,20662825100,26850,26850,26850,26800,176
|
|
20240516,144400,20658099550,26850,26850,26850,26800,599
|
|
20240516,144300,20642021650,26850,26850,26850,26850,871
|
|
20240516,144200,20618635300,26850,26750,26850,26750,845
|
|
20240516,144100,20595991800,26750,26750,26800,26750,573
|
|
20240516,144000,20580653450,26750,26750,26750,26700,1070
|
|
20240516,143900,20552034500,26700,26700,26700,26650,355
|
|
20240516,143800,20542557350,26700,26650,26700,26650,355
|
|
20240516,143700,20533081100,26700,26700,26700,26650,379
|
|
20240516,143600,20522961850,26650,26650,26700,26650,3047
|
|
20240516,143500,20441743400,26650,26650,26650,26600,1041
|
|
20240516,143400,20414009250,26650,26600,26650,26600,1840
|
|
20240516,143300,20365010800,26650,26650,26650,26600,4354
|
|
20240516,143200,20248994800,26650,26700,26700,26650,2469
|
|
20240516,143100,20183173350,26700,26700,26750,26700,797
|
|
20240516,143000,20161892900,26700,26700,26750,26700,1165
|
|
20240516,142900,20130786100,26700,26750,26750,26650,543
|
|
20240516,142800,20116293500,26750,26750,26750,26700,2326
|
|
20240516,142700,20054174600,26750,26750,26750,26700,1479
|
|
20240516,142600,20014678800,26750,26750,26750,26700,974
|
|
20240516,142500,19988631950,26700,26750,26800,26700,2256
|
|
20240516,142400,19928335400,26750,26750,26800,26750,388
|
|
20240516,142300,19917953450,26750,26750,26800,26750,441
|
|
20240516,142200,19906148650,26700,26750,26750,26700,1949
|
|
20240516,142100,19854107750,26750,26750,26750,26700,779
|
|
20240516,142000,19833271600,26750,26800,26800,26700,895
|
|
20240516,141900,19809329500,26750,26700,26800,26700,1037
|
|
20240516,141800,19781602050,26700,26750,26750,26700,1098
|
|
20240516,141700,19752257700,26750,26750,26750,26700,1685
|
|
20240516,141600,19707246800,26750,26800,26800,26750,9383
|
|
20240516,141500,19456226350,26800,26750,26800,26750,4310
|
|
20240516,141400,19340918700,26750,26800,26800,26750,950
|
|
20240516,141300,19315487800,26800,26800,26800,26750,380
|
|
20240516,141200,19305309200,26800,26800,26800,26750,423
|
|
20240516,141100,19293973850,26800,26750,26800,26750,1222
|
|
20240516,141000,19261231500,26750,26800,26800,26750,420
|
|
20240516,140900,19249986200,26800,26750,26800,26750,611
|
|
20240516,140800,19233627100,26800,26800,26800,26750,465
|
|
20240516,140700,19221166500,26750,26800,26850,26750,388
|
|
20240516,140600,19210773050,26800,26750,26850,26750,522
|
|
20240516,140500,19196778350,26800,26850,26850,26750,7320
|
|
20240516,140400,19000602700,26850,26850,26850,26800,519
|
|
20240516,140300,18986687550,26850,26800,26850,26800,203
|
|
20240516,140200,18981242500,26800,26900,26900,26800,1291
|
|
20240516,140100,18946615000,26850,26850,26900,26800,718
|
|
20240516,140000,18927366850,26850,26850,26850,26850,1532
|
|
20240516,135900,18886232650,26850,26850,26850,26800,556
|
|
20240516,135800,18871309450,26850,26850,26850,26850,963
|
|
20240516,135700,18845452900,26850,26800,26850,26800,221
|
|
20240516,135600,18839523550,26800,26850,26850,26800,810
|
|
20240516,135500,18817803800,26850,26800,26850,26800,350
|
|
20240516,135400,18808423350,26800,26850,26850,26800,639
|
|
20240516,135300,18791283050,26850,26900,26900,26850,1055
|
|
20240516,135200,18762946400,26900,26850,26900,26850,220
|
|
20240516,135100,18757036900,26850,26900,26900,26850,1050
|
|
20240516,135000,18728830300,26900,26850,26900,26850,112
|
|
20240516,134900,18725822450,26850,26850,26850,26850,122
|
|
20240516,134800,18722546750,26850,26850,26900,26850,572
|
|
20240516,134700,18707188000,26900,26850,26900,26850,702
|
|
20240516,134600,18688336400,26900,26900,26900,26850,103
|
|
20240516,134500,18685570200,26900,26900,26900,26850,786
|
|
20240516,134400,18664460300,26850,26850,26900,26850,354
|
|
20240516,134300,18654954400,26850,26900,26950,26850,3636
|
|
20240516,134200,18557295600,26900,26900,26900,26850,305
|
|
20240516,134100,18549100650,26850,26900,26900,26850,356
|
|
20240516,134000,18539542000,26900,26850,26900,26850,463
|
|
20240516,133900,18527095600,26850,26900,26900,26850,369
|
|
20240516,133800,18517183550,26900,26900,26900,26900,494
|
|
20240516,133700,18503894950,26850,26850,26900,26850,646
|
|
20240516,133600,18486549550,26850,26850,26850,26850,1118
|
|
20240516,133500,18456531250,26850,26900,26900,26850,30
|
|
20240516,133400,18455724750,26850,26900,26900,26850,872
|
|
20240516,133300,18432292950,26850,26850,26900,26850,105
|
|
20240516,133200,18429473400,26900,26900,26900,26850,268
|
|
20240516,133100,18422268650,26900,26900,26900,26900,50
|
|
20240516,133000,18420923650,26850,26850,26850,26850,316
|
|
20240516,132900,18412439050,26850,26850,26850,26800,609
|
|
20240516,132800,18396092400,26850,26850,26850,26800,531
|
|
20240516,132700,18381851700,26800,26800,26800,26800,973
|
|
20240516,132600,18355775300,26800,26850,26900,26800,669
|
|
20240516,132500,18337812800,26900,26850,26900,26850,176
|
|
20240516,132400,18333086700,26850,26850,26900,26850,1368
|
|
20240516,132300,18296355650,26850,26850,26900,26850,938
|
|
20240516,132200,18271126550,26850,26850,26900,26850,464
|
|
20240516,132100,18258668100,26850,26850,26900,26850,272
|
|
20240516,132000,18251361300,26850,26850,26900,26850,335
|
|
20240516,131900,18242366400,26850,26850,26900,26850,444
|
|
20240516,131800,18230444800,26900,26850,26900,26850,590
|
|
20240516,131700,18214601850,26850,26850,26900,26850,728
|
|
20240516,131600,18195055000,26850,26850,26850,26850,110
|
|
20240516,131500,18192101500,26850,26850,26850,26850,534
|
|
20240516,131400,18177763600,26850,26850,26900,26850,1555
|
|
20240516,131300,18136009400,26850,26850,26850,26850,258
|
|
20240516,131200,18129082100,26850,26900,26900,26850,2851
|
|
20240516,131100,18052509850,26900,26900,26900,26900,874
|
|
20240516,131000,18028999250,26900,26850,26900,26850,574
|
|
20240516,130900,18013587300,26850,26900,26900,26850,4492
|
|
20240516,130800,17892974850,26900,26900,26900,26900,246
|
|
20240516,130700,17886357450,26850,26850,26900,26850,123
|
|
20240516,130600,17883054850,26850,26950,26950,26850,136
|
|
20240516,130500,17879397150,26900,26950,26950,26850,2512
|
|
20240516,130400,17811802850,26950,26950,26950,26900,1029
|
|
20240516,130300,17784081150,26950,26950,26950,26950,94
|
|
20240516,130200,17781547850,26950,26950,26950,26900,942
|
|
20240516,130100,17756163000,26950,27000,27000,26950,28
|
|
20240516,130000,17755407050,27000,27000,27000,26950,525
|
|
20240516,125900,17741254200,27050,26950,27050,26950,709
|
|
20240516,125800,17722146050,26950,27000,27050,26950,2150
|
|
20240516,125700,17664054750,27000,27050,27050,27000,266
|
|
20240516,125600,17656860250,27050,27050,27050,27000,50
|
|
20240516,125500,17655508200,27050,27050,27050,27000,1138
|
|
20240516,125400,17624725400,27050,27000,27050,27000,68
|
|
20240516,125300,17622886050,27050,26950,27050,26950,5237
|
|
20240516,125200,17481450850,26950,26950,26950,26950,205
|
|
20240516,125100,17475926100,26950,27000,27000,26950,127
|
|
20240516,125000,17472502950,27000,26950,27000,26900,642
|
|
20240516,124900,17455206850,26950,26900,26950,26900,898
|
|
20240516,124800,17431019850,26900,26850,26900,26850,507
|
|
20240516,124700,17417381800,26850,26900,26900,26850,1105
|
|
20240516,124600,17387698550,26850,26900,26950,26850,263
|
|
20240516,124500,17380624800,26850,26950,26950,26850,3923
|
|
20240516,124400,17275222450,26900,26950,27000,26900,3682
|
|
20240516,124300,17176106950,26950,26950,26950,26900,190
|
|
20240516,124200,17170990250,26950,26950,26950,26900,114
|
|
20240516,124100,17167923000,26900,26950,26950,26900,403
|
|
20240516,124000,17157081850,26950,26950,26950,26900,313
|
|
20240516,123900,17148655550,26950,27000,27000,26950,68
|
|
20240516,123800,17146822400,26950,26950,26950,26950,249
|
|
20240516,123700,17140111850,26950,26900,26950,26900,120
|
|
20240516,123600,17136880200,26900,26900,26950,26900,965
|
|
20240516,123500,17110912900,26950,26900,26950,26900,1479
|
|
20240516,123400,17071125050,26900,26850,26900,26850,163
|
|
20240516,123300,17066745900,26900,26850,26900,26850,359
|
|
20240516,123200,17057104050,26850,26850,26900,26850,571
|
|
20240516,123100,17041758850,26850,26850,26850,26800,2315
|
|
20240516,123000,16979605050,26800,26800,26850,26800,2096
|
|
20240516,122900,16923426500,26800,26850,26850,26800,4085
|
|
20240516,122800,16813770800,26850,26900,26900,26800,2715
|
|
20240516,122700,16740887800,26850,26900,26900,26850,207
|
|
20240516,122600,16735324450,26850,26850,26850,26850,112
|
|
20240516,122500,16732317250,26850,26850,26850,26800,1059
|
|
20240516,122400,16703903700,26850,26900,26900,26800,513
|
|
20240516,122300,16690129700,26850,26850,26850,26850,671
|
|
20240516,122200,16672113350,26850,26900,26900,26800,3539
|
|
20240516,122100,16577092700,26900,26900,26900,26900,235
|
|
20240516,122000,16570771200,26900,26900,26900,26900,266
|
|
20240516,121900,16563615800,26900,26900,26900,26900,3042
|
|
20240516,121800,16481786000,26950,26950,26950,26900,1120
|
|
20240516,121700,16451655300,26950,26950,26950,26900,196
|
|
20240516,121600,16446374850,26950,26950,26950,26900,1585
|
|
20240516,121500,16403663950,26950,27000,27000,26950,1094
|
|
20240516,121400,16374164400,27000,26950,27000,26950,2070
|
|
20240516,121300,16318377150,26950,27000,27050,26950,427
|
|
20240516,121200,16306853000,27000,27050,27050,27000,1208
|
|
20240516,121100,16274232300,27050,27050,27050,27000,1040
|
|
20240516,121000,16246148350,27050,27000,27050,27000,605
|
|
20240516,120900,16229798250,27000,27000,27050,27000,2198
|
|
20240516,120800,16170442300,27000,27050,27050,27000,176
|
|
20240516,120700,16165688450,27050,27000,27100,27000,332
|
|
20240516,120600,16156717400,27000,27050,27050,27000,222
|
|
20240516,120500,16150715550,27050,27050,27050,27000,473
|
|
20240516,120400,16137930400,27100,27050,27100,27050,323
|
|
20240516,120300,16129187150,27100,27050,27100,27050,164
|
|
20240516,120200,16124744900,27050,27050,27050,27000,696
|
|
20240516,120100,16105942550,27050,27050,27050,27000,702
|
|
20240516,120000,16086970100,27050,27050,27050,27050,1773
|
|
20240516,115900,16039010450,27050,27050,27100,27050,154
|
|
20240516,115800,16034841750,27100,27050,27100,27050,1169
|
|
20240516,115700,16003162900,27100,27050,27100,27050,713
|
|
20240516,115600,15983871100,27100,27100,27100,27050,267
|
|
20240516,115500,15976641000,27100,27100,27150,27100,2075
|
|
20240516,115400,15920407500,27150,27200,27200,27100,1092
|
|
20240516,115300,15890767450,27150,27100,27150,27100,475
|
|
20240516,115200,15877871400,27100,27150,27200,27100,1207
|
|
20240516,115100,15845127850,27150,27150,27150,27100,917
|
|
20240516,115000,15820234300,27150,27150,27150,27100,63
|
|
20240516,114900,15818525200,27150,27150,27150,27100,3361
|
|
20240516,114800,15727414000,27150,27150,27150,27100,919
|
|
20240516,114700,15702470950,27150,27100,27150,27100,3326
|
|
20240516,114600,15612322350,27100,27100,27100,27050,297
|
|
20240516,114500,15604276550,27100,27050,27100,27050,398
|
|
20240516,114400,15593510600,27050,27050,27050,27050,288
|
|
20240516,114300,15585720200,27050,27050,27050,27050,1235
|
|
20240516,114200,15552313450,27050,27100,27100,27050,1038
|
|
20240516,114100,15524224900,27050,27100,27100,27050,639
|
|
20240516,114000,15506927900,27100,27100,27100,27050,818
|
|
20240516,113900,15484785550,27050,27100,27100,27050,431
|
|
20240516,113800,15473109600,27100,27050,27100,27050,497
|
|
20240516,113700,15459655100,27050,27000,27100,27000,3566
|
|
20240516,113600,15363161100,27000,27050,27050,27000,406
|
|
20240516,113500,15352187200,27000,27000,27050,27000,878
|
|
20240516,113400,15328454550,27000,27000,27000,27000,403
|
|
20240516,113300,15317573550,27000,27050,27050,27000,373
|
|
20240516,113200,15307491100,27050,26950,27050,26950,373
|
|
20240516,113100,15297421400,26950,26950,27000,26950,411
|
|
20240516,113000,15286330850,27000,27000,27050,26950,3433
|
|
20240516,112900,15193637150,27000,27000,27050,26950,785
|
|
20240516,112800,15172442000,27000,26950,27000,26950,1139
|
|
20240516,112700,15141715500,26900,26950,26950,26900,1661
|
|
20240516,112600,15096958000,26950,26900,26950,26900,451
|
|
20240516,112500,15084819250,26900,26950,26950,26900,302
|
|
20240516,112400,15076690750,26950,26850,26950,26850,3930
|
|
20240516,112300,14970981150,26800,26850,26900,26800,1851
|
|
20240516,112200,14921324650,26850,26850,26850,26800,1353
|
|
20240516,112100,14884998100,26850,26900,26900,26850,1057
|
|
20240516,112000,14856617550,26900,26900,26900,26850,274
|
|
20240516,111900,14849251450,26900,26950,26950,26850,1260
|
|
20240516,111800,14815331500,26900,26900,26900,26850,814
|
|
20240516,111700,14793438250,26900,26900,26900,26850,591
|
|
20240516,111600,14777549250,26900,26900,26900,26900,740
|
|
20240516,111500,14757643250,26900,26850,26950,26850,397
|
|
20240516,111400,14746973800,26850,26900,26950,26850,2257
|
|
20240516,111300,14686275800,26900,26800,26950,26750,4885
|
|
20240516,111200,14555047400,26800,26850,26900,26750,6220
|
|
20240516,111100,14388383850,26800,26900,26900,26800,6402
|
|
20240516,111000,14216677700,26900,26900,26900,26850,1361
|
|
20240516,110900,14180101900,26900,26850,26950,26800,7975
|
|
20240516,110800,13966111000,26850,27000,27000,26850,1138
|
|
20240516,110700,13935503700,26900,26900,26900,26800,11886
|
|
20240516,110600,13616285550,26900,26950,26950,26850,4992
|
|
20240516,110500,13482017700,26950,26950,26950,26900,2524
|
|
20240516,110400,13414047150,26900,26900,26950,26900,2437
|
|
20240516,110300,13348488900,26900,26900,26950,26900,2898
|
|
20240516,110200,13270508650,26900,26950,26950,26900,2402
|
|
20240516,110100,13205847550,26950,27000,27000,26900,11071
|
|
20240516,110000,12907273250,27000,27000,27050,27000,1933
|
|
20240516,105900,12855041400,27000,27000,27050,27000,1885
|
|
20240516,105800,12804139350,27000,27050,27050,27000,7070
|
|
20240516,105700,12613089000,27050,27100,27100,27050,4103
|
|
20240516,105600,12502096450,27100,27150,27200,27100,7165
|
|
20240516,105500,12307785650,27150,27150,27200,27150,1355
|
|
20240516,105400,12270997350,27150,27200,27200,27100,2914
|
|
20240516,105300,12191892900,27200,27250,27250,27200,1359
|
|
20240516,105200,12154919550,27250,27250,27250,27250,90
|
|
20240516,105100,12152467050,27250,27200,27250,27200,1336
|
|
20240516,105000,12116094450,27150,27200,27250,27150,1751
|
|
20240516,104900,12068475000,27200,27200,27200,27150,650
|
|
20240516,104800,12050812450,27250,27200,27250,27150,1606
|
|
20240516,104700,12007181050,27200,27150,27200,27150,288
|
|
20240516,104600,11999353300,27150,27150,27250,27150,1961
|
|
20240516,104500,11946003000,27150,27150,27150,27100,1270
|
|
20240516,104400,11911550250,27100,27100,27200,27100,773
|
|
20240516,104300,11890586300,27150,27150,27150,27100,1578
|
|
20240516,104200,11847763300,27150,27100,27150,27100,322
|
|
20240516,104100,11839028150,27100,27100,27150,27100,2194
|
|
20240516,104000,11779569750,27100,27150,27150,27100,453
|
|
20240516,103900,11767285650,27150,27100,27150,27100,1227
|
|
20240516,103800,11733980600,27100,27100,27150,27100,473
|
|
20240516,103700,11721158400,27100,27100,27150,27100,1425
|
|
20240516,103600,11682534400,27150,27100,27200,27100,777
|
|
20240516,103500,11661467700,27100,27150,27200,27100,1492
|
|
20240516,103400,11620966250,27150,27200,27250,27150,403
|
|
20240516,103300,11610010650,27250,27150,27250,27100,2884
|
|
20240516,103200,11531625350,27150,27100,27150,27100,954
|
|
20240516,103100,11505754200,27100,27150,27150,27100,860
|
|
20240516,103000,11482417450,27150,27150,27200,27150,1281
|
|
20240516,102900,11447636600,27150,27200,27200,27150,1096
|
|
20240516,102800,11417863650,27200,27200,27200,27150,856
|
|
20240516,102700,11394619500,27200,27200,27200,27150,1792
|
|
20240516,102600,11345947850,27200,27200,27250,27200,506
|
|
20240516,102500,11332184250,27200,27200,27250,27200,872
|
|
20240516,102400,11308465750,27200,27200,27250,27200,624
|
|
20240516,102300,11291492600,27200,27150,27200,27150,895
|
|
20240516,102200,11267164850,27200,27200,27200,27150,807
|
|
20240516,102100,11245226550,27200,27200,27200,27150,632
|
|
20240516,102000,11228044800,27200,27250,27250,27200,571
|
|
20240516,101900,11212505600,27250,27200,27250,27200,926
|
|
20240516,101800,11187304700,27200,27200,27200,27150,1933
|
|
20240516,101700,11134801700,27150,27250,27250,27150,2856
|
|
20240516,101600,11057108500,27250,27300,27300,27200,1064
|
|
20240516,101500,11028111050,27300,27300,27350,27300,2326
|
|
20240516,101400,10964601250,27300,27350,27350,27300,825
|
|
20240516,101300,10942077200,27300,27200,27350,27200,625
|
|
20240516,101200,10925037550,27200,27250,27250,27200,766
|
|
20240516,101100,10904200350,27250,27200,27250,27150,1541
|
|
20240516,101000,10862292250,27150,27200,27250,27150,2893
|
|
20240516,100900,10783676950,27150,27150,27250,27150,774
|
|
20240516,100800,10762639900,27150,27350,27350,27150,6287
|
|
20240516,100700,10591658500,27250,27400,27400,27250,4234
|
|
20240516,100600,10475958800,27400,27400,27450,27400,5474
|
|
20240516,100500,10325962450,27400,27400,27450,27350,596
|
|
20240516,100400,10309633000,27400,27400,27400,27350,1238
|
|
20240516,100300,10275757750,27350,27350,27400,27350,710
|
|
20240516,100200,10256332100,27350,27450,27450,27350,1805
|
|
20240516,100100,10206871850,27400,27450,27450,27400,1778
|
|
20240516,100000,10158068200,27450,27350,27450,27350,1737
|
|
20240516,095900,10110462300,27400,27400,27400,27350,1566
|
|
20240516,095800,10067590100,27400,27400,27400,27350,231
|
|
20240516,095700,10061267300,27400,27300,27400,27300,2895
|
|
20240516,095600,9982144300,27300,27250,27350,27250,1139
|
|
20240516,095500,9951069500,27250,27300,27350,27250,590
|
|
20240516,095400,9934962800,27300,27350,27350,27300,884
|
|
20240516,095300,9910820750,27300,27350,27350,27300,781
|
|
20240516,095200,9889486100,27350,27250,27350,27200,4114
|
|
20240516,095100,9777064450,27250,27200,27250,27200,490
|
|
20240516,095000,9763722300,27250,27200,27250,27150,1667
|
|
20240516,094900,9718420900,27200,27150,27200,27150,1241
|
|
20240516,094800,9684725350,27150,27150,27200,27150,1858
|
|
20240516,094700,9634265450,27150,27200,27250,27150,2316
|
|
20240516,094600,9571286750,27250,27200,27250,27150,2440
|
|
20240516,094500,9504991800,27200,27200,27250,27150,6798
|
|
20240516,094400,9320026550,27200,27300,27350,27200,5908
|
|
20240516,094300,9159147650,27350,27350,27400,27350,1639
|
|
20240516,094200,9114296700,27300,27250,27400,27250,2348
|
|
20240516,094100,9050127750,27250,27300,27300,27250,1655
|
|
20240516,094000,9005010150,27250,27250,27300,27250,1021
|
|
20240516,093900,8977186750,27250,27200,27300,27200,2944
|
|
20240516,093800,8897028200,27200,27300,27300,27200,4490
|
|
20240516,093700,8774645600,27300,27350,27350,27300,4314
|
|
20240516,093600,8656798100,27350,27400,27450,27350,4280
|
|
20240516,093500,8539707350,27450,27350,27450,27350,2048
|
|
20240516,093400,8483613900,27350,27500,27500,27350,4154
|
|
20240516,093300,8369709500,27450,27500,27500,27450,1692
|
|
20240516,093200,8323190700,27450,27500,27600,27450,4893
|
|
20240516,093100,8188519550,27500,27500,27550,27450,3331
|
|
20240516,093000,8096935150,27500,27500,27500,27450,1984
|
|
20240516,092900,8042417300,27500,27400,27500,27400,3196
|
|
20240516,092800,7954746400,27350,27400,27450,27350,1360
|
|
20240516,092700,7917505300,27400,27400,27400,27350,1944
|
|
20240516,092600,7864248200,27350,27350,27400,27350,2822
|
|
20240516,092500,7787059450,27350,27350,27400,27350,3432
|
|
20240516,092400,7693120250,27350,27400,27450,27350,3318
|
|
20240516,092300,7602348500,27400,27300,27400,27250,8898
|
|
20240516,092200,7359506550,27300,27300,27350,27250,3575
|
|
20240516,092100,7261907000,27350,27350,27400,27300,2159
|
|
20240516,092000,7202882300,27350,27300,27400,27250,3391
|
|
20240516,091900,7110108950,27300,27400,27400,27250,6566
|
|
20240516,091800,6930810350,27400,27500,27550,27350,7580
|
|
20240516,091700,6722780550,27500,27600,27600,27500,4902
|
|
20240516,091600,6587608500,27600,27500,27600,27500,2660
|
|
20240516,091500,6514312000,27550,27400,27650,27400,7724
|
|
20240516,091400,6301565450,27400,27650,27650,27400,13578
|
|
20240516,091300,5928019600,27650,27850,27900,27600,23857
|
|
20240516,091200,5266297600,27850,27600,27900,27550,34377
|
|
20240516,091100,4311791350,27600,27600,27700,27550,18592
|
|
20240516,091000,3797782300,27550,27100,27550,27100,11699
|
|
20240516,090900,3478036450,27100,27250,27300,27100,3580
|
|
20240516,090800,3380739650,27300,27250,27300,27200,2593
|
|
20240516,090700,3310082750,27200,27250,27300,27200,4605
|
|
20240516,090600,3184617850,27250,27200,27350,27200,6981
|
|
20240516,090500,2994256100,27200,26800,27250,26750,10599
|
|
20240516,090400,2708241650,26850,27000,27050,26800,22383
|
|
20240516,090300,2106478600,27000,27100,27100,26950,21002
|
|
20240516,090200,1538795050,27100,27250,27350,27100,14944
|
|
20240516,090100,1132036500,27200,27500,27500,27150,13828
|
|
20240516,090000,754172000,27500,27650,27650,27350,25002
|