715 lines
39 KiB
CSV
715 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,205200,17000486500,25950,25950,25950,25950,14861
|
|
20240517,205100,17000486500,25950,25950,25950,25950,0
|
|
20240517,205000,17000486500,25950,25950,25950,25950,0
|
|
20240517,204900,17000486500,25950,25950,25950,25950,0
|
|
20240517,204800,17000486500,25950,25950,25950,25950,0
|
|
20240517,204700,17000486500,25950,25950,25950,25950,0
|
|
20240517,204600,17000486500,25950,25950,25950,25950,0
|
|
20240517,204500,17000486500,25950,25950,25950,25950,0
|
|
20240517,204400,17000486500,25950,25950,25950,25950,0
|
|
20240517,204300,17000486500,25950,25950,25950,25950,0
|
|
20240517,204200,17000486500,25950,25950,25950,25950,0
|
|
20240517,204100,17000486500,25950,25950,25950,25950,0
|
|
20240517,204000,17000486500,25950,25950,25950,25950,0
|
|
20240517,203900,17000486500,25950,25950,25950,25950,0
|
|
20240517,203800,17000486500,25950,25950,25950,25950,0
|
|
20240517,203700,17000486500,25950,25950,25950,25950,0
|
|
20240517,203600,17000486500,25950,25950,25950,25950,0
|
|
20240517,203500,17000486500,25950,25950,25950,25950,0
|
|
20240517,203400,17000486500,25950,25950,25950,25950,0
|
|
20240517,203300,17000486500,25950,25950,25950,25950,0
|
|
20240517,203200,17000486500,25950,25950,25950,25950,0
|
|
20240517,203100,17000486500,25950,25950,25950,25950,0
|
|
20240517,203000,17000486500,25950,25950,25950,25950,0
|
|
20240517,202900,17000486500,25950,25950,25950,25950,0
|
|
20240517,202800,17000486500,25950,25950,25950,25950,0
|
|
20240517,202700,17000486500,25950,25950,25950,25950,0
|
|
20240517,202600,17000486500,25950,25950,25950,25950,0
|
|
20240517,202500,17000486500,25950,25950,25950,25950,0
|
|
20240517,202400,17000486500,25950,25950,25950,25950,0
|
|
20240517,202300,17000486500,25950,25950,25950,25950,0
|
|
20240517,202200,17000486500,25950,25950,25950,25950,14861
|
|
20240517,202100,17000486500,25950,25950,25950,25950,0
|
|
20240517,202000,17000486500,25950,25950,25950,25950,0
|
|
20240517,201900,17000486500,25950,25950,25950,25950,0
|
|
20240517,201800,17000486500,25950,25950,25950,25950,0
|
|
20240517,201700,17000486500,25950,25950,25950,25950,0
|
|
20240517,201600,17000486500,25950,25950,25950,25950,0
|
|
20240517,201500,17000486500,25950,25950,25950,25950,0
|
|
20240517,201400,17000486500,25950,25950,25950,25950,0
|
|
20240517,201300,17000486500,25950,25950,25950,25950,0
|
|
20240517,201200,17000486500,25950,25950,25950,25950,0
|
|
20240517,201100,17000486500,25950,25950,25950,25950,0
|
|
20240517,201000,17000486500,25950,25950,25950,25950,0
|
|
20240517,200900,17000486500,25950,25950,25950,25950,0
|
|
20240517,200800,17000486500,25950,25950,25950,25950,0
|
|
20240517,200700,17000486500,25950,25950,25950,25950,0
|
|
20240517,200600,17000486500,25950,25950,25950,25950,0
|
|
20240517,200500,17000486500,25950,25950,25950,25950,0
|
|
20240517,200400,17000486500,25950,25950,25950,25950,0
|
|
20240517,200300,17000486500,25950,25950,25950,25950,0
|
|
20240517,200200,17000486500,25950,25950,25950,25950,0
|
|
20240517,200100,17000486500,25950,25950,25950,25950,0
|
|
20240517,200000,17000486500,25950,25950,25950,25950,0
|
|
20240517,195900,17000486500,25950,25950,25950,25950,0
|
|
20240517,195800,17000486500,25950,25950,25950,25950,0
|
|
20240517,195700,17000486500,25950,25950,25950,25950,0
|
|
20240517,195600,17000486500,25950,25950,25950,25950,0
|
|
20240517,195500,17000486500,25950,25950,25950,25950,0
|
|
20240517,195400,17000486500,25950,25950,25950,25950,0
|
|
20240517,195300,17000486500,25950,25950,25950,25950,0
|
|
20240517,195200,17000486500,25950,25950,25950,25950,14861
|
|
20240517,195100,17000486500,25950,25950,25950,25950,0
|
|
20240517,195000,17000486500,25950,25950,25950,25950,0
|
|
20240517,194900,17000486500,25950,25950,25950,25950,0
|
|
20240517,194800,17000486500,25950,25950,25950,25950,0
|
|
20240517,194700,17000486500,25950,25950,25950,25950,0
|
|
20240517,194600,17000486500,25950,25950,25950,25950,0
|
|
20240517,194500,17000486500,25950,25950,25950,25950,0
|
|
20240517,194400,17000486500,25950,25950,25950,25950,0
|
|
20240517,194300,17000486500,25950,25950,25950,25950,0
|
|
20240517,194200,17000486500,25950,25950,25950,25950,0
|
|
20240517,194100,17000486500,25950,25950,25950,25950,0
|
|
20240517,194000,17000486500,25950,25950,25950,25950,0
|
|
20240517,193900,17000486500,25950,25950,25950,25950,0
|
|
20240517,193800,17000486500,25950,25950,25950,25950,0
|
|
20240517,193700,17000486500,25950,25950,25950,25950,0
|
|
20240517,193600,17000486500,25950,25950,25950,25950,0
|
|
20240517,193500,17000486500,25950,25950,25950,25950,0
|
|
20240517,193400,17000486500,25950,25950,25950,25950,0
|
|
20240517,193300,17000486500,25950,25950,25950,25950,0
|
|
20240517,193200,17000486500,25950,25950,25950,25950,0
|
|
20240517,193100,17000486500,25950,25950,25950,25950,0
|
|
20240517,193000,17000486500,25950,25950,25950,25950,0
|
|
20240517,192900,17000486500,25950,25950,25950,25950,0
|
|
20240517,192800,17000486500,25950,25950,25950,25950,0
|
|
20240517,192700,17000486500,25950,25950,25950,25950,0
|
|
20240517,192600,17000486500,25950,25950,25950,25950,0
|
|
20240517,192500,17000486500,25950,25950,25950,25950,0
|
|
20240517,192400,17000486500,25950,25950,25950,25950,0
|
|
20240517,192300,17000486500,25950,25950,25950,25950,0
|
|
20240517,192200,17000486500,25950,25950,25950,25950,14861
|
|
20240517,192100,17000486500,25950,25950,25950,25950,0
|
|
20240517,192000,17000486500,25950,25950,25950,25950,0
|
|
20240517,191900,17000486500,25950,25950,25950,25950,0
|
|
20240517,191800,17000486500,25950,25950,25950,25950,0
|
|
20240517,191700,17000486500,25950,25950,25950,25950,0
|
|
20240517,191600,17000486500,25950,25950,25950,25950,0
|
|
20240517,191500,17000486500,25950,25950,25950,25950,0
|
|
20240517,191400,17000486500,25950,25950,25950,25950,0
|
|
20240517,191300,17000486500,25950,25950,25950,25950,0
|
|
20240517,191200,17000486500,25950,25950,25950,25950,0
|
|
20240517,191100,17000486500,25950,25950,25950,25950,0
|
|
20240517,191000,17000486500,25950,25950,25950,25950,0
|
|
20240517,190900,17000486500,25950,25950,25950,25950,0
|
|
20240517,190800,17000486500,25950,25950,25950,25950,0
|
|
20240517,190700,17000486500,25950,25950,25950,25950,0
|
|
20240517,190600,17000486500,25950,25950,25950,25950,0
|
|
20240517,190500,17000486500,25950,25950,25950,25950,0
|
|
20240517,190400,17000486500,25950,25950,25950,25950,0
|
|
20240517,190300,17000486500,25950,25950,25950,25950,0
|
|
20240517,190200,17000486500,25950,25950,25950,25950,0
|
|
20240517,190100,17000486500,25950,25950,25950,25950,0
|
|
20240517,190000,17000486500,25950,25950,25950,25950,0
|
|
20240517,185900,17000486500,25950,25950,25950,25950,0
|
|
20240517,185800,17000486500,25950,25950,25950,25950,0
|
|
20240517,185700,17000486500,25950,25950,25950,25950,0
|
|
20240517,185600,17000486500,25950,25950,25950,25950,0
|
|
20240517,185500,17000486500,25950,25950,25950,25950,0
|
|
20240517,185400,17000486500,25950,25950,25950,25950,0
|
|
20240517,185300,17000486500,25950,25950,25950,25950,0
|
|
20240517,185200,17000486500,25950,25950,25950,25950,14861
|
|
20240517,185100,17000486500,25950,25950,25950,25950,0
|
|
20240517,185000,17000486500,25950,25950,25950,25950,0
|
|
20240517,184900,17000486500,25950,25950,25950,25950,0
|
|
20240517,184800,17000486500,25950,25950,25950,25950,0
|
|
20240517,184700,17000486500,25950,25950,25950,25950,0
|
|
20240517,184600,17000486500,25950,25950,25950,25950,0
|
|
20240517,184500,17000486500,25950,25950,25950,25950,0
|
|
20240517,184400,17000486500,25950,25950,25950,25950,0
|
|
20240517,184300,17000486500,25950,25950,25950,25950,0
|
|
20240517,184200,17000486500,25950,25950,25950,25950,0
|
|
20240517,184100,17000486500,25950,25950,25950,25950,0
|
|
20240517,184000,17000486500,25950,25950,25950,25950,0
|
|
20240517,183900,17000486500,25950,25950,25950,25950,0
|
|
20240517,183800,17000486500,25950,25950,25950,25950,0
|
|
20240517,183700,17000486500,25950,25950,25950,25950,0
|
|
20240517,183600,17000486500,25950,25950,25950,25950,0
|
|
20240517,183500,17000486500,25950,25950,25950,25950,0
|
|
20240517,183400,17000486500,25950,25950,25950,25950,0
|
|
20240517,183300,17000486500,25950,25950,25950,25950,0
|
|
20240517,183200,17000486500,25950,25950,25950,25950,0
|
|
20240517,183100,17000486500,25950,25950,25950,25950,0
|
|
20240517,183000,17000486500,25950,25950,25950,25950,0
|
|
20240517,182900,17000486500,25950,25950,25950,25950,0
|
|
20240517,182800,17000486500,25950,25950,25950,25950,0
|
|
20240517,182700,17000486500,25950,25950,25950,25950,0
|
|
20240517,182600,17000486500,25950,25950,25950,25950,0
|
|
20240517,182500,17000486500,25950,25950,25950,25950,0
|
|
20240517,182400,17000486500,25950,25950,25950,25950,0
|
|
20240517,182300,17000486500,25950,25950,25950,25950,0
|
|
20240517,182200,17000486500,25950,25950,25950,25950,14861
|
|
20240517,182100,17000486500,25950,25950,25950,25950,0
|
|
20240517,182000,17000486500,25950,25950,25950,25950,0
|
|
20240517,181900,17000486500,25950,25950,25950,25950,0
|
|
20240517,181800,17000486500,25950,25950,25950,25950,0
|
|
20240517,181700,17000486500,25950,25950,25950,25950,0
|
|
20240517,181600,17000486500,25950,25950,25950,25950,0
|
|
20240517,181500,17000486500,25950,25950,25950,25950,0
|
|
20240517,181400,17000486500,25950,25950,25950,25950,0
|
|
20240517,181300,17000486500,25950,25950,25950,25950,0
|
|
20240517,181200,17000486500,25950,25950,25950,25950,0
|
|
20240517,181100,17000486500,25950,25950,25950,25950,0
|
|
20240517,181000,17000486500,25950,25950,25950,25950,0
|
|
20240517,180900,17000486500,25950,25950,25950,25950,0
|
|
20240517,180800,17000486500,25950,25950,25950,25950,0
|
|
20240517,180700,17000486500,25950,25950,25950,25950,0
|
|
20240517,180600,17000486500,25950,25950,25950,25950,0
|
|
20240517,180500,17000486500,25950,25950,25950,25950,0
|
|
20240517,180400,17000486500,25950,25950,25950,25950,0
|
|
20240517,180300,17000486500,25950,25950,25950,25950,0
|
|
20240517,180200,17000486500,25950,25950,25950,25950,0
|
|
20240517,180100,17000486500,25950,25950,25950,25950,0
|
|
20240517,180000,17000486500,25950,25950,25950,25950,0
|
|
20240517,175900,17000486500,25950,25950,25950,25950,0
|
|
20240517,175800,17000486500,25950,25950,25950,25950,0
|
|
20240517,175700,17000486500,25950,25950,25950,25950,0
|
|
20240517,175600,17000486500,25950,25950,25950,25950,0
|
|
20240517,175500,17000486500,25950,25950,25950,25950,0
|
|
20240517,175400,17000486500,25950,25950,25950,25950,0
|
|
20240517,175300,17000486500,25950,25950,25950,25950,0
|
|
20240517,175200,17000486500,25950,25950,25950,25950,14861
|
|
20240517,175100,17000486500,25950,25950,25950,25950,0
|
|
20240517,175000,17000486500,25950,25950,25950,25950,0
|
|
20240517,174900,17000486500,25950,25950,25950,25950,0
|
|
20240517,174800,17000486500,25950,25950,25950,25950,0
|
|
20240517,174700,17000486500,25950,25950,25950,25950,0
|
|
20240517,174600,17000486500,25950,25950,25950,25950,0
|
|
20240517,174500,17000486500,25950,25950,25950,25950,0
|
|
20240517,174400,17000486500,25950,25950,25950,25950,0
|
|
20240517,174300,17000486500,25950,25950,25950,25950,0
|
|
20240517,174200,17000486500,25950,25950,25950,25950,0
|
|
20240517,174100,17000486500,25950,25950,25950,25950,0
|
|
20240517,174000,17000486500,25950,25950,25950,25950,0
|
|
20240517,173900,17000486500,25950,25950,25950,25950,0
|
|
20240517,173800,17000486500,25950,25950,25950,25950,0
|
|
20240517,173700,17000486500,25950,25950,25950,25950,0
|
|
20240517,173600,17000486500,25950,25950,25950,25950,0
|
|
20240517,173500,17000486500,25950,25950,25950,25950,0
|
|
20240517,173400,17000486500,25950,25950,25950,25950,0
|
|
20240517,173300,17000486500,25950,25950,25950,25950,0
|
|
20240517,173200,17000486500,25950,25950,25950,25950,0
|
|
20240517,173100,17000486500,25950,25950,25950,25950,0
|
|
20240517,173000,17000486500,25950,25950,25950,25950,0
|
|
20240517,172900,17000486500,25950,25950,25950,25950,0
|
|
20240517,172800,17000486500,25950,25950,25950,25950,0
|
|
20240517,172700,17000486500,25950,25950,25950,25950,0
|
|
20240517,172600,17000486500,25950,25950,25950,25950,0
|
|
20240517,172500,17000486500,25950,25950,25950,25950,0
|
|
20240517,172400,17000486500,25950,25950,25950,25950,0
|
|
20240517,172300,17000486500,25950,25950,25950,25950,0
|
|
20240517,172200,17000486500,25950,25950,25950,25950,14861
|
|
20240517,172100,17000486500,25950,25950,25950,25950,0
|
|
20240517,172000,17000486500,25950,25950,25950,25950,0
|
|
20240517,171900,17000486500,25950,25950,25950,25950,0
|
|
20240517,171800,17000486500,25950,25950,25950,25950,0
|
|
20240517,171700,17000486500,25950,25950,25950,25950,0
|
|
20240517,171600,17000486500,25950,25950,25950,25950,0
|
|
20240517,171500,17000486500,25950,25950,25950,25950,0
|
|
20240517,171400,17000486500,25950,25950,25950,25950,0
|
|
20240517,171300,17000486500,25950,25950,25950,25950,0
|
|
20240517,171200,17000486500,25950,25950,25950,25950,0
|
|
20240517,171100,17000486500,25950,25950,25950,25950,0
|
|
20240517,171000,17000486500,25950,25950,25950,25950,0
|
|
20240517,170900,17000486500,25950,25950,25950,25950,0
|
|
20240517,170800,17000486500,25950,25950,25950,25950,0
|
|
20240517,170700,17000486500,25950,25950,25950,25950,0
|
|
20240517,170600,17000486500,25950,25950,25950,25950,0
|
|
20240517,170500,17000486500,25950,25950,25950,25950,0
|
|
20240517,170400,17000486500,25950,25950,25950,25950,0
|
|
20240517,170300,17000486500,25950,25950,25950,25950,0
|
|
20240517,170200,17000486500,25950,25950,25950,25950,0
|
|
20240517,170100,17000486500,25950,25950,25950,25950,0
|
|
20240517,170000,17000486500,25950,25950,25950,25950,0
|
|
20240517,165900,17000486500,25950,25950,25950,25950,0
|
|
20240517,165800,17000486500,25950,25950,25950,25950,0
|
|
20240517,165700,17000486500,25950,25950,25950,25950,0
|
|
20240517,165600,17000486500,25950,25950,25950,25950,0
|
|
20240517,165500,17000486500,25950,25950,25950,25950,0
|
|
20240517,165400,17000486500,25950,25950,25950,25950,0
|
|
20240517,165300,17000486500,25950,25950,25950,25950,0
|
|
20240517,165200,17000486500,25950,25950,25950,25950,14861
|
|
20240517,165100,17000486500,25950,25950,25950,25950,0
|
|
20240517,165000,17000486500,25950,25950,25950,25950,0
|
|
20240517,164900,17000486500,25950,25950,25950,25950,0
|
|
20240517,164800,17000486500,25950,25950,25950,25950,0
|
|
20240517,164700,17000486500,25950,25950,25950,25950,0
|
|
20240517,164600,17000486500,25950,25950,25950,25950,0
|
|
20240517,164500,17000486500,25950,25950,25950,25950,0
|
|
20240517,164400,17000486500,25950,25950,25950,25950,0
|
|
20240517,164300,17000486500,25950,25950,25950,25950,0
|
|
20240517,164200,17000486500,25950,25950,25950,25950,0
|
|
20240517,164100,17000486500,25950,25950,25950,25950,0
|
|
20240517,164000,17000486500,25950,25950,25950,25950,0
|
|
20240517,163900,17000486500,25950,25950,25950,25950,0
|
|
20240517,163800,17000486500,25950,25950,25950,25950,0
|
|
20240517,163700,17000486500,25950,25950,25950,25950,0
|
|
20240517,163600,17000486500,25950,25950,25950,25950,0
|
|
20240517,163500,17000486500,25950,25950,25950,25950,0
|
|
20240517,163400,17000486500,25950,25950,25950,25950,0
|
|
20240517,163300,17000486500,25950,25950,25950,25950,0
|
|
20240517,163200,17000486500,25950,25950,25950,25950,0
|
|
20240517,163100,17000486500,25950,25950,25950,25950,0
|
|
20240517,163000,17000486500,25950,25950,25950,25950,0
|
|
20240517,162900,17000486500,25950,25950,25950,25950,0
|
|
20240517,162800,17000486500,25950,25950,25950,25950,0
|
|
20240517,162700,17000486500,25950,25950,25950,25950,0
|
|
20240517,162600,17000486500,25950,25950,25950,25950,0
|
|
20240517,162500,17000486500,25950,25950,25950,25950,0
|
|
20240517,162400,17000486500,25950,25950,25950,25950,0
|
|
20240517,162300,17000486500,25950,25950,25950,25950,0
|
|
20240517,162200,17000486500,25950,25950,25950,25950,14861
|
|
20240517,162100,17000486500,25950,25950,25950,25950,0
|
|
20240517,162000,17000486500,25950,25950,25950,25950,0
|
|
20240517,161900,17000486500,25950,25950,25950,25950,0
|
|
20240517,161800,17000486500,25950,25950,25950,25950,0
|
|
20240517,161700,17000486500,25950,25950,25950,25950,0
|
|
20240517,161600,17000486500,25950,25950,25950,25950,0
|
|
20240517,161500,17000486500,25950,25950,25950,25950,0
|
|
20240517,161400,17000486500,25950,25950,25950,25950,0
|
|
20240517,161300,17000486500,25950,25950,25950,25950,0
|
|
20240517,161200,17000486500,25950,25950,25950,25950,0
|
|
20240517,161100,17000486500,25950,25950,25950,25950,0
|
|
20240517,161000,17000486500,25950,25950,25950,25950,0
|
|
20240517,160900,17000486500,25950,25950,25950,25950,0
|
|
20240517,160800,17000486500,25950,25950,25950,25950,0
|
|
20240517,160700,17000486500,25950,25950,25950,25950,0
|
|
20240517,160600,17000486500,25950,25950,25950,25950,0
|
|
20240517,160500,17000486500,25950,25950,25950,25950,0
|
|
20240517,160400,17000486500,25950,25950,25950,25950,0
|
|
20240517,160300,17000486500,25950,25950,25950,25950,0
|
|
20240517,160200,17000486500,25950,25950,25950,25950,0
|
|
20240517,160100,17000486500,25950,25950,25950,25950,0
|
|
20240517,160000,17000486500,25950,25950,25950,25950,0
|
|
20240517,155900,17000486500,25950,25950,25950,25950,0
|
|
20240517,155800,17000486500,25950,25950,25950,25950,0
|
|
20240517,155700,17000486500,25950,25950,25950,25950,0
|
|
20240517,155600,17000486500,25950,25950,25950,25950,0
|
|
20240517,155500,17000486500,25950,25950,25950,25950,0
|
|
20240517,155400,17000486500,25950,25950,25950,25950,0
|
|
20240517,155300,17000486500,25950,25950,25950,25950,0
|
|
20240517,155200,17000486500,25950,25950,25950,25950,14861
|
|
20240517,155100,17000486500,25950,25950,25950,25950,0
|
|
20240517,155000,17000486500,25950,25950,25950,25950,0
|
|
20240517,154900,17000486500,25950,25950,25950,25950,0
|
|
20240517,154800,17000486500,25950,25950,25950,25950,0
|
|
20240517,154700,17000486500,25950,25950,25950,25950,0
|
|
20240517,154600,17000486500,25950,25950,25950,25950,0
|
|
20240517,154500,17000486500,25950,25950,25950,25950,0
|
|
20240517,154400,17000486500,25950,25950,25950,25950,0
|
|
20240517,154300,17000486500,25950,25950,25950,25950,0
|
|
20240517,154200,17000486500,25950,25950,25950,25950,0
|
|
20240517,154100,17000486500,25950,25950,25950,25950,0
|
|
20240517,154000,17000486500,25950,25950,25950,25950,0
|
|
20240517,153900,17000486500,25950,25950,25950,25950,0
|
|
20240517,153800,17000486500,25950,25950,25950,25950,0
|
|
20240517,153700,17000486500,25950,25950,25950,25950,0
|
|
20240517,153600,17000486500,25950,25950,25950,25950,0
|
|
20240517,153500,17000486500,25950,25950,25950,25950,0
|
|
20240517,153400,17000486500,25950,25950,25950,25950,0
|
|
20240517,153300,17000486500,25950,25950,25950,25950,0
|
|
20240517,153200,17000486500,25950,25950,25950,25950,0
|
|
20240517,153100,17000486500,25950,25950,25950,25950,0
|
|
20240517,153000,17000486500,25950,25950,25950,25950,14861
|
|
20240517,152900,16614843550,25800,25800,25800,25800,0
|
|
20240517,152800,16614843550,25800,25800,25800,25800,0
|
|
20240517,152700,16614843550,25800,25800,25800,25800,0
|
|
20240517,152600,16614843550,25800,25800,25800,25800,0
|
|
20240517,152500,16614843550,25800,25800,25800,25800,0
|
|
20240517,152400,16614843550,25800,25800,25800,25800,0
|
|
20240517,152300,16614843550,25800,25800,25800,25800,0
|
|
20240517,152200,16614843550,25800,25800,25800,25800,0
|
|
20240517,152100,16614843550,25800,25800,25800,25800,0
|
|
20240517,152000,16614843550,25800,25800,25800,25800,0
|
|
20240517,151900,16614843550,25800,25700,25800,25700,2504
|
|
20240517,151800,16550449550,25700,25750,25800,25700,3206
|
|
20240517,151700,16467896050,25800,25750,25800,25750,921
|
|
20240517,151600,16444146450,25800,25800,25800,25750,764
|
|
20240517,151500,16424443000,25800,25800,25800,25750,296
|
|
20240517,151400,16416807900,25800,25850,25850,25800,1008
|
|
20240517,151300,16390799200,25900,25850,25900,25800,1387
|
|
20240517,151200,16355005850,25850,25850,25900,25850,387
|
|
20240517,151100,16345001850,25850,25850,25900,25800,2103
|
|
20240517,151000,16290690350,25850,25900,25900,25800,1022
|
|
20240517,150900,16264307750,25900,25950,25950,25850,5845
|
|
20240517,150800,16113064450,25900,25850,25900,25850,682
|
|
20240517,150700,16095415450,25850,25850,25900,25850,2779
|
|
20240517,150600,16023566750,25900,25850,25900,25850,905
|
|
20240517,150500,16000135550,25850,25900,25900,25850,290
|
|
20240517,150400,15992624800,25900,25900,25900,25850,1219
|
|
20240517,150300,15961094750,25900,25850,25900,25850,2414
|
|
20240517,150200,15898674350,25950,25950,26000,25850,4028
|
|
20240517,150100,15794285100,25950,25950,26000,25900,566
|
|
20240517,150000,15779596400,25950,25900,25950,25850,1872
|
|
20240517,145900,15731027150,25850,25850,25950,25800,3098
|
|
20240517,145800,15650895500,25850,25800,25850,25800,656
|
|
20240517,145700,15633948900,25850,25850,25850,25800,1757
|
|
20240517,145600,15588551750,25850,25850,25850,25800,60
|
|
20240517,145500,15587002600,25850,25850,25850,25800,268
|
|
20240517,145400,15580083100,25850,25800,25850,25800,1595
|
|
20240517,145300,15538912050,25800,25800,25800,25800,888
|
|
20240517,145200,15516001650,25800,25800,25850,25800,919
|
|
20240517,145100,15492290050,25850,25800,25850,25800,819
|
|
20240517,145000,15471142050,25800,25800,25850,25800,485
|
|
20240517,144900,15458628950,25850,25850,25850,25850,103
|
|
20240517,144800,15455966400,25850,25850,25850,25800,1610
|
|
20240517,144700,15414397300,25800,25850,25850,25800,1288
|
|
20240517,144600,15381114250,25850,25850,25900,25850,196
|
|
20240517,144500,15376047500,25850,25900,25900,25850,2085
|
|
20240517,144400,15322118350,25900,25900,25950,25900,147
|
|
20240517,144300,15318310500,25950,25950,25950,25900,83
|
|
20240517,144200,15316160600,25900,25900,25950,25900,376
|
|
20240517,144100,15306422150,25950,25950,25950,25900,186
|
|
20240517,144000,15301600150,25950,25950,26000,25900,1365
|
|
20240517,143900,15266181400,25950,25900,25950,25850,1740
|
|
20240517,143800,15221122750,25850,25850,25900,25850,516
|
|
20240517,143700,15207780700,25850,25900,25900,25850,437
|
|
20240517,143600,15196471400,25900,25850,25950,25850,1722
|
|
20240517,143500,15151791800,25900,25700,25900,25700,6953
|
|
20240517,143400,14972228300,25700,25700,25750,25700,147
|
|
20240517,143300,14968450300,25700,25700,25750,25700,2012
|
|
20240517,143200,14916731950,25750,25750,25800,25700,113
|
|
20240517,143100,14913821900,25750,25800,25800,25750,1892
|
|
20240517,143000,14865102800,25750,25800,25800,25750,575
|
|
20240517,142900,14850296350,25800,25700,25800,25700,1068
|
|
20240517,142800,14822803500,25700,25750,25750,25700,1382
|
|
20240517,142700,14787252850,25750,25800,25800,25750,903
|
|
20240517,142600,14764000500,25800,25800,25800,25800,4
|
|
20240517,142500,14763897300,25800,25750,25850,25750,1603
|
|
20240517,142400,14722553150,25750,25800,25800,25750,119
|
|
20240517,142300,14719488700,25750,25750,25800,25750,1633
|
|
20240517,142200,14677438750,25750,25700,25750,25700,102
|
|
20240517,142100,14674817250,25700,25700,25700,25700,534
|
|
20240517,142000,14661093450,25700,25700,25700,25650,261
|
|
20240517,141900,14654394100,25700,25650,25700,25650,443
|
|
20240517,141800,14643030600,25650,25650,25700,25650,516
|
|
20240517,141700,14629791550,25650,25650,25650,25600,1307
|
|
20240517,141600,14596286450,25600,25650,25650,25600,2223
|
|
20240517,141500,14539267600,25650,25650,25700,25650,669
|
|
20240517,141400,14522098300,25700,25700,25700,25650,453
|
|
20240517,141300,14510457100,25750,25700,25750,25650,694
|
|
20240517,141200,14492618650,25650,25650,25700,25650,652
|
|
20240517,141100,14475882700,25700,25700,25700,25650,2911
|
|
20240517,141000,14401082300,25750,25700,25750,25700,227
|
|
20240517,140900,14395247250,25700,25750,25750,25700,266
|
|
20240517,140800,14388400600,25750,25800,25800,25700,1046
|
|
20240517,140700,14361474450,25800,25800,25800,25750,24
|
|
20240517,140600,14360855750,25750,25750,25750,25750,818
|
|
20240517,140500,14339792250,25750,25800,25800,25750,348
|
|
20240517,140400,14330820350,25800,25750,25800,25750,79
|
|
20240517,140300,14328783500,25750,25750,25750,25750,196
|
|
20240517,140200,14323736500,25750,25800,25800,25750,99
|
|
20240517,140100,14321185600,25750,25750,25800,25700,407
|
|
20240517,140000,14310713950,25750,25700,25750,25700,188
|
|
20240517,135900,14305876200,25700,25700,25700,25700,31
|
|
20240517,135800,14305079500,25700,25700,25750,25700,636
|
|
20240517,135700,14288726550,25700,25750,25750,25700,1604
|
|
20240517,135600,14247423900,25750,25750,25750,25750,634
|
|
20240517,135500,14231098400,25800,25750,25800,25750,252
|
|
20240517,135400,14224602600,25800,25750,25800,25750,164
|
|
20240517,135300,14220379550,25700,25750,25800,25700,1822
|
|
20240517,135200,14173459200,25750,25800,25800,25750,478
|
|
20240517,135100,14161131700,25750,25750,25800,25750,500
|
|
20240517,135000,14148254650,25750,25750,25750,25750,299
|
|
20240517,134900,14140555400,25750,25750,25750,25700,260
|
|
20240517,134800,14133864650,25750,25750,25750,25750,280
|
|
20240517,134700,14126654650,25750,25750,25800,25750,253
|
|
20240517,134600,14120138150,25750,25750,25750,25700,221
|
|
20240517,134500,14114455900,25750,25750,25750,25750,682
|
|
20240517,134400,14096894400,25750,25700,25750,25650,649
|
|
20240517,134300,14080221050,25700,25800,25800,25700,2064
|
|
20240517,134200,14027169300,25800,25750,25800,25750,510
|
|
20240517,134100,14014036650,25750,25750,25850,25750,450
|
|
20240517,134000,14002429000,25750,25800,25800,25750,103
|
|
20240517,133900,13999771650,25750,25850,25850,25750,3870
|
|
20240517,133800,13900027900,25850,25850,25850,25850,284
|
|
20240517,133700,13892686500,25800,25900,25900,25800,1310
|
|
20240517,133600,13858837900,25900,25900,25950,25900,176
|
|
20240517,133500,13854279050,25900,25950,25950,25900,197
|
|
20240517,133400,13849175350,25900,25900,25900,25900,184
|
|
20240517,133300,13844409750,25900,25850,25900,25850,1085
|
|
20240517,133200,13816313250,25900,25900,25900,25850,768
|
|
20240517,133100,13796442050,25950,25900,25950,25900,24
|
|
20240517,133000,13795819300,25900,26000,26000,25900,1883
|
|
20240517,132900,13746998250,26000,26000,26000,25950,525
|
|
20240517,132800,13733357250,25950,26050,26050,25950,1160
|
|
20240517,132700,13703207600,26000,26100,26100,26000,423
|
|
20240517,132600,13692194250,26000,26100,26100,26000,2617
|
|
20240517,132500,13623966350,26100,26100,26100,26050,1249
|
|
20240517,132400,13591377700,26050,26100,26100,26050,538
|
|
20240517,132300,13577349800,26100,26000,26100,26000,2700
|
|
20240517,132200,13507083500,26000,26000,26000,25950,1799
|
|
20240517,132100,13460331600,26000,25950,26000,25950,872
|
|
20240517,132000,13437668100,25950,26000,26000,25950,581
|
|
20240517,131900,13422588600,25950,25950,25950,25950,248
|
|
20240517,131800,13416153000,25950,26000,26000,25950,363
|
|
20240517,131700,13406719150,26000,25950,26000,25950,393
|
|
20240517,131600,13396520750,25950,26000,26000,25950,532
|
|
20240517,131500,13382689300,25950,25950,26000,25950,1298
|
|
20240517,131400,13349002450,26000,25950,26000,25900,679
|
|
20240517,131300,13331387050,25950,26000,26000,25950,595
|
|
20240517,131200,13315943700,26000,25800,26000,25800,7606
|
|
20240517,131100,13118952650,25850,25750,25850,25750,786
|
|
20240517,131000,13098651450,25750,25800,25800,25700,1125
|
|
20240517,130900,13069688550,25850,25800,25850,25750,1422
|
|
20240517,130800,13033068650,25800,25800,25800,25750,449
|
|
20240517,130700,13021484550,25800,25800,25800,25800,173
|
|
20240517,130600,13017021150,25800,25800,25850,25800,386
|
|
20240517,130500,13007062300,25800,25750,25800,25750,409
|
|
20240517,130400,12996529800,25750,25750,25750,25750,540
|
|
20240517,130300,12982624800,25750,25800,25850,25750,171
|
|
20240517,130200,12978213450,25850,25800,25850,25800,275
|
|
20240517,130100,12971118400,25800,25800,25800,25800,24
|
|
20240517,130000,12970499200,25800,25850,25850,25800,529
|
|
20240517,125900,12956850950,25850,25850,25850,25850,139
|
|
20240517,125800,12953257800,25850,25850,25850,25850,70
|
|
20240517,125700,12951448300,25850,25850,25900,25850,718
|
|
20240517,125600,12932886350,25850,25850,25850,25800,515
|
|
20240517,125500,12919575300,25800,25800,25800,25750,455
|
|
20240517,125400,12907844900,25800,25750,25800,25750,1441
|
|
20240517,125300,12870734150,25750,25700,25750,25700,32
|
|
20240517,125200,12869911450,25700,25750,25750,25700,472
|
|
20240517,125100,12857775150,25700,25750,25750,25700,425
|
|
20240517,125000,12846846100,25750,25700,25750,25700,199
|
|
20240517,124900,12841731500,25700,25800,25800,25700,463
|
|
20240517,124800,12829825700,25800,25700,25800,25700,196
|
|
20240517,124700,12824787000,25700,25700,25800,25700,32
|
|
20240517,124600,12823964500,25700,25750,25750,25700,211
|
|
20240517,124500,12818537500,25750,25800,25800,25700,446
|
|
20240517,124400,12807062000,25750,25750,25800,25700,194
|
|
20240517,124300,12802065800,25750,25700,25750,25700,389
|
|
20240517,124200,12792063050,25700,25700,25750,25700,534
|
|
20240517,124100,12778339200,25700,25700,25750,25700,572
|
|
20240517,124000,12763638700,25700,25750,25750,25700,638
|
|
20240517,123900,12747226450,25700,25700,25750,25700,354
|
|
20240517,123800,12738128200,25750,25750,25750,25700,106
|
|
20240517,123700,12735398900,25750,25750,25750,25750,301
|
|
20240517,123600,12727648150,25750,25750,25800,25700,166
|
|
20240517,123500,12723373850,25750,25750,25750,25700,1033
|
|
20240517,123400,12696775800,25750,25750,25750,25700,1695
|
|
20240517,123300,12653195850,25700,25750,25750,25700,365
|
|
20240517,123200,12643812550,25700,25750,25750,25700,964
|
|
20240517,123100,12618989800,25700,25750,25750,25700,1659
|
|
20240517,123000,12576271150,25750,25800,25800,25750,876
|
|
20240517,122900,12553713100,25750,25800,25800,25750,357
|
|
20240517,122800,12544502600,25800,25800,25850,25800,1137
|
|
20240517,122700,12515162700,25850,25850,25850,25800,346
|
|
20240517,122600,12506235750,25800,25800,25800,25800,172
|
|
20240517,122500,12501798150,25850,25900,25900,25850,335
|
|
20240517,122400,12493135900,25900,25900,25900,25900,6
|
|
20240517,122300,12492980500,25850,25900,25900,25850,225
|
|
20240517,122200,12487162900,25900,25900,25900,25850,320
|
|
20240517,122100,12478886100,25850,25900,25900,25850,224
|
|
20240517,122000,12473092900,25950,25900,25950,25850,345
|
|
20240517,121900,12464161800,25850,25950,25950,25850,538
|
|
20240517,121800,12450226550,25900,25850,25950,25850,377
|
|
20240517,121700,12440455500,25850,25850,25850,25850,69
|
|
20240517,121600,12438671850,25900,25900,25950,25850,1026
|
|
20240517,121500,12412130650,25850,25900,25900,25850,686
|
|
20240517,121400,12394382250,25900,25900,25900,25900,238
|
|
20240517,121300,12388218050,25900,25900,25900,25900,522
|
|
20240517,121200,12374698250,25900,26000,26000,25900,652
|
|
20240517,121100,12357779350,25950,26000,26000,25950,810
|
|
20240517,121000,12336734900,26000,26000,26000,25950,308
|
|
20240517,120900,12328727000,25950,25950,26000,25950,512
|
|
20240517,120800,12315433350,25950,26000,26000,25950,1043
|
|
20240517,120700,12288366350,26000,25950,26050,25950,717
|
|
20240517,120600,12269724300,25950,25800,25950,25800,1005
|
|
20240517,120500,12243717900,25900,25800,25950,25800,1264
|
|
20240517,120400,12211003650,25850,25850,25950,25850,867
|
|
20240517,120300,12188589500,25850,25900,25900,25850,762
|
|
20240517,120200,12168875150,25950,25900,25950,25900,310
|
|
20240517,120100,12160845700,25900,25900,25950,25850,1044
|
|
20240517,120000,12133812700,25950,26050,26050,25950,652
|
|
20240517,115900,12116861700,26050,25850,26150,25800,6043
|
|
20240517,115800,11959473950,25850,25900,25900,25850,279
|
|
20240517,115700,11952258850,25950,25950,25950,25850,255
|
|
20240517,115600,11945654200,25950,25900,25950,25900,663
|
|
20240517,115500,11928477550,25900,25850,25900,25800,306
|
|
20240517,115400,11920559550,25850,25900,25900,25850,168
|
|
20240517,115300,11916216700,25950,25850,25950,25850,538
|
|
20240517,115200,11902290550,25850,25900,25900,25850,311
|
|
20240517,115100,11894240100,25800,25850,25900,25800,292
|
|
20240517,115000,11886693200,25850,25800,25850,25800,301
|
|
20240517,114900,11878916950,25800,25800,25800,25750,184
|
|
20240517,114800,11874178100,25800,25800,25850,25750,315
|
|
20240517,114700,11866059800,25850,25800,25850,25750,441
|
|
20240517,114600,11854694900,25850,25750,25850,25700,614
|
|
20240517,114500,11838850300,25750,25700,25750,25650,1127
|
|
20240517,114400,11809909550,25700,25750,25750,25700,219
|
|
20240517,114300,11804280200,25750,25700,25800,25700,109
|
|
20240517,114200,11801471350,25700,25750,25750,25700,713
|
|
20240517,114100,11783131250,25750,25700,25750,25700,64
|
|
20240517,114000,11781486400,25700,25700,25750,25700,204
|
|
20240517,113900,11776243550,25650,25700,25700,25650,273
|
|
20240517,113800,11769235850,25700,25650,25700,25650,200
|
|
20240517,113700,11764105750,25650,25650,25650,25650,412
|
|
20240517,113600,11753537950,25700,25650,25700,25650,2038
|
|
20240517,113500,11701255250,25650,25700,25750,25650,1384
|
|
20240517,113400,11665750500,25650,25700,25800,25650,1339
|
|
20240517,113300,11631367650,25700,25750,25800,25700,472
|
|
20240517,113200,11619229050,25700,25750,25750,25700,522
|
|
20240517,113100,11605805100,25750,25700,25750,25700,601
|
|
20240517,113000,11590339800,25750,25700,25750,25700,661
|
|
20240517,112900,11573351950,25700,25700,25750,25700,990
|
|
20240517,112800,11547908900,25700,25750,25750,25700,199
|
|
20240517,112700,11542791750,25750,25850,25850,25750,1623
|
|
20240517,112600,11500990800,25850,25800,25850,25800,1129
|
|
20240517,112500,11471857150,25800,25800,25850,25750,640
|
|
20240517,112400,11455349600,25800,25750,25850,25750,135
|
|
20240517,112300,11451862950,25750,25850,25850,25750,621
|
|
20240517,112200,11435823950,25850,25850,25850,25800,345
|
|
20240517,112100,11426914000,25850,25800,25850,25750,30
|
|
20240517,112000,11426139400,25800,25850,25850,25800,180
|
|
20240517,111900,11421494850,25850,25800,25850,25800,63
|
|
20240517,111800,11419869350,25850,25800,25850,25750,66
|
|
20240517,111700,11418167800,25850,25850,25850,25800,199
|
|
20240517,111600,11413033250,25800,25800,25850,25800,91
|
|
20240517,111500,11410685350,25800,25750,25850,25750,366
|
|
20240517,111400,11401244750,25800,25800,25850,25750,175
|
|
20240517,111300,11396735700,25800,25850,25850,25750,1376
|
|
20240517,111200,11361236400,25900,25800,25900,25800,250
|
|
20240517,111100,11354785300,25800,25850,25850,25750,183
|
|
20240517,111000,11350062200,25850,25850,25900,25800,454
|
|
20240517,110900,11338334000,25900,25800,25900,25800,214
|
|
20240517,110800,11332806450,25800,25800,25850,25800,700
|
|
20240517,110700,11314746400,25800,25800,25850,25750,373
|
|
20240517,110600,11305123000,25800,25800,25850,25750,548
|
|
20240517,110500,11290988350,25750,25800,25800,25750,417
|
|
20240517,110400,11280242400,25850,25750,25850,25750,319
|
|
20240517,110300,11272007450,25850,25750,25850,25750,233
|
|
20240517,110200,11266004000,25800,25750,25900,25750,213
|
|
20240517,110100,11260507450,25750,25800,25800,25750,99
|
|
20240517,110000,11257957850,25850,25800,25850,25750,540
|
|
20240517,105900,11244035750,25850,25750,25850,25750,463
|
|
20240517,105800,11232098800,25750,25750,25750,25750,811
|
|
20240517,105700,11211215550,25750,25850,25850,25750,148
|
|
20240517,105600,11207398800,25850,25750,25850,25750,31
|
|
20240517,105500,11206599000,25750,25800,25800,25750,305
|
|
20240517,105400,11198745200,25750,25800,25850,25750,355
|
|
20240517,105300,11189587800,25800,25800,25850,25800,3634
|
|
20240517,105200,11095829100,25800,25900,25900,25800,235
|
|
20240517,105100,11089761050,25850,25850,25900,25850,162
|
|
20240517,105000,11085573250,25850,25850,25900,25800,272
|
|
20240517,104900,11078542150,25850,25850,25850,25800,448
|
|
20240517,104800,11066973100,25850,25850,25850,25800,386
|
|
20240517,104700,11057012850,25800,25850,25850,25800,170
|
|
20240517,104600,11052625750,25950,25850,25950,25800,2272
|
|
20240517,104500,10993894400,25900,25950,25950,25850,41
|
|
20240517,104400,10992832650,25950,25850,25950,25850,115
|
|
20240517,104300,10989857150,25900,25900,25950,25900,960
|
|
20240517,104200,10964984250,25950,26000,26000,25850,149
|
|
20240517,104100,10961127850,25950,25950,26000,25850,1346
|
|
20240517,104000,10926227550,25950,26000,26000,25950,513
|
|
20240517,103900,10912889650,26000,25900,26050,25900,1529
|
|
20240517,103800,10873151350,25950,25950,25950,25900,407
|
|
20240517,103700,10862603450,25950,25950,26000,25900,255
|
|
20240517,103600,10855987000,26000,25900,26000,25850,475
|
|
20240517,103500,10843682500,25900,25900,25900,25850,409
|
|
20240517,103400,10833096300,25850,25950,25950,25850,1180
|
|
20240517,103300,10802515800,25950,25900,25950,25850,1322
|
|
20240517,103200,10768287400,25950,25900,25950,25800,542
|
|
20240517,103100,10754287950,25900,25950,25950,25900,1750
|
|
20240517,103000,10708927250,25950,25900,25950,25900,370
|
|
20240517,102900,10699336450,25900,25900,25900,25850,408
|
|
20240517,102800,10688784800,25850,25900,25900,25850,554
|
|
20240517,102700,10674454350,25900,25900,25900,25850,258
|
|
20240517,102600,10667773900,25850,25850,25900,25800,635
|
|
20240517,102500,10651359100,25850,25800,25850,25750,286
|
|
20240517,102400,10643979900,25800,25800,25800,25750,455
|
|
20240517,102300,10632241900,25850,25800,25850,25700,142
|
|
20240517,102200,10628578200,25800,25750,25800,25700,363
|
|
20240517,102100,10619228550,25750,25800,25800,25700,464
|
|
20240517,102000,10607294300,25850,25750,25850,25700,1191
|
|
20240517,101900,10576644300,25800,25700,25800,25700,980
|
|
20240517,101800,10551456500,25750,25750,25750,25700,2673
|
|
20240517,101700,10482649800,25750,25750,25850,25750,641
|
|
20240517,101600,10466124950,25800,25900,25900,25800,980
|
|
20240517,101500,10440838550,25900,25800,25900,25800,436
|
|
20240517,101400,10429584450,25800,25800,25850,25800,243
|
|
20240517,101300,10423315000,25850,25900,25900,25800,134
|
|
20240517,101200,10419856350,25900,25850,25900,25800,230
|
|
20240517,101100,10413910600,25850,25950,25950,25850,1499
|
|
20240517,101000,10375113650,25900,25900,26000,25900,3549
|
|
20240517,100900,10282906700,25900,25950,25950,25850,1072
|
|
20240517,100800,10255141500,25950,25750,25950,25750,5274
|
|
20240517,100700,10118932600,25700,25700,25750,25700,795
|
|
20240517,100600,10098475600,25700,25700,25750,25650,2332
|
|
20240517,100500,10038607400,25650,25700,25750,25650,1538
|
|
20240517,100400,9999155350,25650,25700,25750,25650,2081
|
|
20240517,100300,9945731350,25700,25700,25750,25700,1058
|
|
20240517,100200,9918526900,25750,25750,25800,25700,1300
|
|
20240517,100100,9885094400,25800,25650,25800,25650,1077
|
|
20240517,100000,9857439100,25650,25700,25750,25650,831
|
|
20240517,095900,9836090900,25700,25750,25750,25650,1286
|
|
20240517,095800,9803053050,25750,25700,25800,25600,5256
|
|
20240517,095700,9668199350,25550,25850,25850,25550,15430
|
|
20240517,095600,9272437200,25850,25750,25850,25700,5217
|
|
20240517,095500,9138177850,25700,25750,25800,25700,6457
|
|
20240517,095400,8972101600,25750,25800,25800,25700,6568
|
|
20240517,095300,8803039600,25900,25850,25900,25700,6568
|
|
20240517,095200,8633645700,25850,25850,25850,25750,2871
|
|
20240517,095100,8559612350,25950,26050,26050,25800,7315
|
|
20240517,095000,8370482500,26050,25900,26050,25900,4002
|
|
20240517,094900,8266557450,25950,26000,26000,25850,8047
|
|
20240517,094800,8058173900,26000,26000,26000,26000,999
|
|
20240517,094700,8032199900,26000,26150,26200,26000,1669
|
|
20240517,094600,7988632600,26200,26200,26200,26150,1294
|
|
20240517,094500,7954784100,26150,26100,26200,26100,2616
|
|
20240517,094400,7886349950,26150,26100,26150,26050,891
|
|
20240517,094300,7863087950,26050,26000,26100,25950,1768
|
|
20240517,094200,7817093400,26000,26000,26050,25900,5716
|
|
20240517,094100,7668614750,26000,26050,26100,26000,1455
|
|
20240517,094000,7630725650,26050,26200,26200,26050,3316
|
|
20240517,093900,7544249900,26150,26100,26200,26100,830
|
|
20240517,093800,7522581350,26100,26250,26250,26100,1032
|
|
20240517,093700,7495568800,26200,26200,26250,26200,640
|
|
20240517,093600,7478799650,26200,26100,26200,26050,1683
|
|
20240517,093500,7434804500,26100,26150,26150,26050,1762
|
|
20240517,093400,7388801700,26150,26100,26150,26100,2917
|
|
20240517,093300,7312625150,26100,26200,26250,26100,4459
|
|
20240517,093200,7196031150,26200,26350,26350,26200,1200
|
|
20240517,093100,7164532450,26350,26250,26350,26200,3392
|
|
20240517,093000,7075311150,26200,26250,26300,26200,1510
|
|
20240517,092900,7035696700,26300,26350,26400,26200,5048
|
|
20240517,092800,6902953600,26350,26350,26400,26350,1964
|
|
20240517,092700,6851149050,26400,26400,26550,26300,6715
|
|
20240517,092600,6673653500,26400,26400,26450,26300,5530
|
|
20240517,092500,6527760000,26400,26200,26400,26100,10548
|
|
20240517,092400,6251275950,26200,26100,26200,26100,2955
|
|
20240517,092300,6174052100,26150,26050,26150,26000,7870
|
|
20240517,092200,5968948450,26050,25950,26050,25900,6153
|
|
20240517,092100,5809007950,25950,25900,25950,25800,3566
|
|
20240517,092000,5716650200,25900,25850,25900,25800,4821
|
|
20240517,091900,5592160200,25850,25750,25950,25750,7366
|
|
20240517,091800,5401858550,25750,25650,25750,25600,5733
|
|
20240517,091700,5254490700,25650,25550,25650,25550,2464
|
|
20240517,091600,5191466750,25650,25600,25650,25500,7015
|
|
20240517,091500,5012139100,25600,25500,25650,25500,4215
|
|
20240517,091400,4904264850,25550,25350,25550,25350,16037
|
|
20240517,091300,4496327350,25350,25650,25800,25350,17561
|
|
20240517,091200,4048837550,25650,25750,25800,25600,10224
|
|
20240517,091100,3786534000,25750,25600,25850,25500,14129
|
|
20240517,091000,3423520700,25600,25750,25750,25400,22626
|
|
20240517,090900,2845244800,25750,25800,25850,25700,9914
|
|
20240517,090800,2589747400,25800,25900,25950,25700,15973
|
|
20240517,090700,2177754000,25900,26100,26150,25800,13194
|
|
20240517,090600,1834585750,26100,26300,26300,26000,18566
|
|
20240517,090500,1350166450,26300,26500,26550,26250,10083
|
|
20240517,090400,1084300500,26550,26600,26650,26500,6086
|
|
20240517,090300,922736700,26600,26700,26700,26600,5759
|
|
20240517,090200,769299750,26700,26900,26950,26700,7427
|
|
20240517,090100,570234650,26900,26950,27000,26900,4392
|
|
20240517,090000,451906750,26950,27200,27200,26900,16338
|