716 lines
40 KiB
CSV
716 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,205300,132558983350,26100,26100,26100,26100,34940
|
|
20240522,205200,132558983350,26100,26100,26100,26100,0
|
|
20240522,205100,132558983350,26100,26100,26100,26100,0
|
|
20240522,205000,132558983350,26100,26100,26100,26100,0
|
|
20240522,204900,132558983350,26100,26100,26100,26100,0
|
|
20240522,204800,132558983350,26100,26100,26100,26100,0
|
|
20240522,204700,132558983350,26100,26100,26100,26100,0
|
|
20240522,204600,132558983350,26100,26100,26100,26100,0
|
|
20240522,204500,132558983350,26100,26100,26100,26100,0
|
|
20240522,204400,132558983350,26100,26100,26100,26100,0
|
|
20240522,204300,132558983350,26100,26100,26100,26100,0
|
|
20240522,204200,132558983350,26100,26100,26100,26100,0
|
|
20240522,204100,132558983350,26100,26100,26100,26100,0
|
|
20240522,204000,132558983350,26100,26100,26100,26100,0
|
|
20240522,203900,132558983350,26100,26100,26100,26100,0
|
|
20240522,203800,132558983350,26100,26100,26100,26100,0
|
|
20240522,203700,132558983350,26100,26100,26100,26100,0
|
|
20240522,203600,132558983350,26100,26100,26100,26100,0
|
|
20240522,203500,132558983350,26100,26100,26100,26100,0
|
|
20240522,203400,132558983350,26100,26100,26100,26100,0
|
|
20240522,203300,132558983350,26100,26100,26100,26100,0
|
|
20240522,203200,132558983350,26100,26100,26100,26100,0
|
|
20240522,203100,132558983350,26100,26100,26100,26100,0
|
|
20240522,203000,132558983350,26100,26100,26100,26100,0
|
|
20240522,202900,132558983350,26100,26100,26100,26100,0
|
|
20240522,202800,132558983350,26100,26100,26100,26100,0
|
|
20240522,202700,132558983350,26100,26100,26100,26100,0
|
|
20240522,202600,132558983350,26100,26100,26100,26100,0
|
|
20240522,202500,132558983350,26100,26100,26100,26100,0
|
|
20240522,202400,132558983350,26100,26100,26100,26100,0
|
|
20240522,202300,132558983350,26100,26100,26100,26100,34940
|
|
20240522,202200,132558983350,26100,26100,26100,26100,0
|
|
20240522,202100,132558983350,26100,26100,26100,26100,0
|
|
20240522,202000,132558983350,26100,26100,26100,26100,0
|
|
20240522,201900,132558983350,26100,26100,26100,26100,0
|
|
20240522,201800,132558983350,26100,26100,26100,26100,0
|
|
20240522,201700,132558983350,26100,26100,26100,26100,0
|
|
20240522,201600,132558983350,26100,26100,26100,26100,0
|
|
20240522,201500,132558983350,26100,26100,26100,26100,0
|
|
20240522,201400,132558983350,26100,26100,26100,26100,0
|
|
20240522,201300,132558983350,26100,26100,26100,26100,0
|
|
20240522,201200,132558983350,26100,26100,26100,26100,0
|
|
20240522,201100,132558983350,26100,26100,26100,26100,0
|
|
20240522,201000,132558983350,26100,26100,26100,26100,0
|
|
20240522,200900,132558983350,26100,26100,26100,26100,0
|
|
20240522,200800,132558983350,26100,26100,26100,26100,0
|
|
20240522,200700,132558983350,26100,26100,26100,26100,0
|
|
20240522,200600,132558983350,26100,26100,26100,26100,0
|
|
20240522,200500,132558983350,26100,26100,26100,26100,0
|
|
20240522,200400,132558983350,26100,26100,26100,26100,0
|
|
20240522,200300,132558983350,26100,26100,26100,26100,0
|
|
20240522,200200,132558983350,26100,26100,26100,26100,0
|
|
20240522,200100,132558983350,26100,26100,26100,26100,0
|
|
20240522,200000,132558983350,26100,26100,26100,26100,0
|
|
20240522,195900,132558983350,26100,26100,26100,26100,0
|
|
20240522,195800,132558983350,26100,26100,26100,26100,0
|
|
20240522,195700,132558983350,26100,26100,26100,26100,0
|
|
20240522,195600,132558983350,26100,26100,26100,26100,0
|
|
20240522,195500,132558983350,26100,26100,26100,26100,0
|
|
20240522,195400,132558983350,26100,26100,26100,26100,0
|
|
20240522,195300,132558983350,26100,26100,26100,26100,34940
|
|
20240522,195200,132558983350,26100,26100,26100,26100,0
|
|
20240522,195100,132558983350,26100,26100,26100,26100,0
|
|
20240522,195000,132558983350,26100,26100,26100,26100,0
|
|
20240522,194900,132558983350,26100,26100,26100,26100,0
|
|
20240522,194800,132558983350,26100,26100,26100,26100,0
|
|
20240522,194700,132558983350,26100,26100,26100,26100,0
|
|
20240522,194600,132558983350,26100,26100,26100,26100,0
|
|
20240522,194500,132558983350,26100,26100,26100,26100,0
|
|
20240522,194400,132558983350,26100,26100,26100,26100,0
|
|
20240522,194300,132558983350,26100,26100,26100,26100,0
|
|
20240522,194200,132558983350,26100,26100,26100,26100,0
|
|
20240522,194100,132558983350,26100,26100,26100,26100,0
|
|
20240522,194000,132558983350,26100,26100,26100,26100,0
|
|
20240522,193900,132558983350,26100,26100,26100,26100,0
|
|
20240522,193800,132558983350,26100,26100,26100,26100,0
|
|
20240522,193700,132558983350,26100,26100,26100,26100,0
|
|
20240522,193600,132558983350,26100,26100,26100,26100,0
|
|
20240522,193500,132558983350,26100,26100,26100,26100,0
|
|
20240522,193400,132558983350,26100,26100,26100,26100,0
|
|
20240522,193300,132558983350,26100,26100,26100,26100,0
|
|
20240522,193200,132558983350,26100,26100,26100,26100,0
|
|
20240522,193100,132558983350,26100,26100,26100,26100,0
|
|
20240522,193000,132558983350,26100,26100,26100,26100,0
|
|
20240522,192900,132558983350,26100,26100,26100,26100,0
|
|
20240522,192800,132558983350,26100,26100,26100,26100,0
|
|
20240522,192700,132558983350,26100,26100,26100,26100,0
|
|
20240522,192600,132558983350,26100,26100,26100,26100,0
|
|
20240522,192500,132558983350,26100,26100,26100,26100,0
|
|
20240522,192400,132558983350,26100,26100,26100,26100,0
|
|
20240522,192300,132558983350,26100,26100,26100,26100,34940
|
|
20240522,192200,132558983350,26100,26100,26100,26100,0
|
|
20240522,192100,132558983350,26100,26100,26100,26100,0
|
|
20240522,192000,132558983350,26100,26100,26100,26100,0
|
|
20240522,191900,132558983350,26100,26100,26100,26100,0
|
|
20240522,191800,132558983350,26100,26100,26100,26100,0
|
|
20240522,191700,132558983350,26100,26100,26100,26100,0
|
|
20240522,191600,132558983350,26100,26100,26100,26100,0
|
|
20240522,191500,132558983350,26100,26100,26100,26100,0
|
|
20240522,191400,132558983350,26100,26100,26100,26100,0
|
|
20240522,191300,132558983350,26100,26100,26100,26100,0
|
|
20240522,191200,132558983350,26100,26100,26100,26100,0
|
|
20240522,191100,132558983350,26100,26100,26100,26100,0
|
|
20240522,191000,132558983350,26100,26100,26100,26100,0
|
|
20240522,190900,132558983350,26100,26100,26100,26100,0
|
|
20240522,190800,132558983350,26100,26100,26100,26100,0
|
|
20240522,190700,132558983350,26100,26100,26100,26100,0
|
|
20240522,190600,132558983350,26100,26100,26100,26100,0
|
|
20240522,190500,132558983350,26100,26100,26100,26100,0
|
|
20240522,190400,132558983350,26100,26100,26100,26100,0
|
|
20240522,190300,132558983350,26100,26100,26100,26100,0
|
|
20240522,190200,132558983350,26100,26100,26100,26100,0
|
|
20240522,190100,132558983350,26100,26100,26100,26100,0
|
|
20240522,190000,132558983350,26100,26100,26100,26100,0
|
|
20240522,185900,132558983350,26100,26100,26100,26100,0
|
|
20240522,185800,132558983350,26100,26100,26100,26100,0
|
|
20240522,185700,132558983350,26100,26100,26100,26100,0
|
|
20240522,185600,132558983350,26100,26100,26100,26100,0
|
|
20240522,185500,132558983350,26100,26100,26100,26100,0
|
|
20240522,185400,132558983350,26100,26100,26100,26100,0
|
|
20240522,185300,132558983350,26100,26100,26100,26100,34940
|
|
20240522,185200,132558983350,26100,26100,26100,26100,0
|
|
20240522,185100,132558983350,26100,26100,26100,26100,0
|
|
20240522,185000,132558983350,26100,26100,26100,26100,0
|
|
20240522,184900,132558983350,26100,26100,26100,26100,0
|
|
20240522,184800,132558983350,26100,26100,26100,26100,0
|
|
20240522,184700,132558983350,26100,26100,26100,26100,0
|
|
20240522,184600,132558983350,26100,26100,26100,26100,0
|
|
20240522,184500,132558983350,26100,26100,26100,26100,0
|
|
20240522,184400,132558983350,26100,26100,26100,26100,0
|
|
20240522,184300,132558983350,26100,26100,26100,26100,0
|
|
20240522,184200,132558983350,26100,26100,26100,26100,0
|
|
20240522,184100,132558983350,26100,26100,26100,26100,0
|
|
20240522,184000,132558983350,26100,26100,26100,26100,0
|
|
20240522,183900,132558983350,26100,26100,26100,26100,0
|
|
20240522,183800,132558983350,26100,26100,26100,26100,0
|
|
20240522,183700,132558983350,26100,26100,26100,26100,0
|
|
20240522,183600,132558983350,26100,26100,26100,26100,0
|
|
20240522,183500,132558983350,26100,26100,26100,26100,0
|
|
20240522,183400,132558983350,26100,26100,26100,26100,0
|
|
20240522,183300,132558983350,26100,26100,26100,26100,0
|
|
20240522,183200,132558983350,26100,26100,26100,26100,0
|
|
20240522,183100,132558983350,26100,26100,26100,26100,0
|
|
20240522,183000,132558983350,26100,26100,26100,26100,0
|
|
20240522,182900,132558983350,26100,26100,26100,26100,0
|
|
20240522,182800,132558983350,26100,26100,26100,26100,0
|
|
20240522,182700,132558983350,26100,26100,26100,26100,0
|
|
20240522,182600,132558983350,26100,26100,26100,26100,0
|
|
20240522,182500,132558983350,26100,26100,26100,26100,0
|
|
20240522,182400,132558983350,26100,26100,26100,26100,0
|
|
20240522,182300,132558983350,26100,26100,26100,26100,34940
|
|
20240522,182200,132558983350,26100,26100,26100,26100,0
|
|
20240522,182100,132558983350,26100,26100,26100,26100,0
|
|
20240522,182000,132558983350,26100,26100,26100,26100,0
|
|
20240522,181900,132558983350,26100,26100,26100,26100,0
|
|
20240522,181800,132558983350,26100,26100,26100,26100,0
|
|
20240522,181700,132558983350,26100,26100,26100,26100,0
|
|
20240522,181600,132558983350,26100,26100,26100,26100,0
|
|
20240522,181500,132558983350,26100,26100,26100,26100,0
|
|
20240522,181400,132558983350,26100,26100,26100,26100,0
|
|
20240522,181300,132558983350,26100,26100,26100,26100,0
|
|
20240522,181200,132558983350,26100,26100,26100,26100,0
|
|
20240522,181100,132558983350,26100,26100,26100,26100,0
|
|
20240522,181000,132558983350,26100,26100,26100,26100,0
|
|
20240522,180900,132558983350,26100,26100,26100,26100,0
|
|
20240522,180800,132558983350,26100,26100,26100,26100,0
|
|
20240522,180700,132558983350,26100,26100,26100,26100,0
|
|
20240522,180600,132558983350,26100,26100,26100,26100,0
|
|
20240522,180500,132558983350,26100,26100,26100,26100,0
|
|
20240522,180400,132558983350,26100,26100,26100,26100,0
|
|
20240522,180300,132558983350,26100,26100,26100,26100,0
|
|
20240522,180200,132558983350,26100,26100,26100,26100,0
|
|
20240522,180100,132558983350,26100,26100,26100,26100,0
|
|
20240522,180000,132558983350,26100,26100,26100,26100,0
|
|
20240522,175900,132558983350,26100,26100,26100,26100,0
|
|
20240522,175800,132558983350,26100,26100,26100,26100,0
|
|
20240522,175700,132558983350,26100,26100,26100,26100,0
|
|
20240522,175600,132558983350,26100,26100,26100,26100,0
|
|
20240522,175500,132558983350,26100,26100,26100,26100,0
|
|
20240522,175400,132558983350,26100,26100,26100,26100,0
|
|
20240522,175300,132558983350,26100,26100,26100,26100,34940
|
|
20240522,175200,132558983350,26100,26100,26100,26100,0
|
|
20240522,175100,132558983350,26100,26100,26100,26100,0
|
|
20240522,175000,132558983350,26100,26100,26100,26100,0
|
|
20240522,174900,132558983350,26100,26100,26100,26100,0
|
|
20240522,174800,132558983350,26100,26100,26100,26100,0
|
|
20240522,174700,132558983350,26100,26100,26100,26100,0
|
|
20240522,174600,132558983350,26100,26100,26100,26100,0
|
|
20240522,174500,132558983350,26100,26100,26100,26100,0
|
|
20240522,174400,132558983350,26100,26100,26100,26100,0
|
|
20240522,174300,132558983350,26100,26100,26100,26100,0
|
|
20240522,174200,132558983350,26100,26100,26100,26100,0
|
|
20240522,174100,132558983350,26100,26100,26100,26100,0
|
|
20240522,174000,132558983350,26100,26100,26100,26100,0
|
|
20240522,173900,132558983350,26100,26100,26100,26100,0
|
|
20240522,173800,132558983350,26100,26100,26100,26100,0
|
|
20240522,173700,132558983350,26100,26100,26100,26100,0
|
|
20240522,173600,132558983350,26100,26100,26100,26100,0
|
|
20240522,173500,132558983350,26100,26100,26100,26100,0
|
|
20240522,173400,132558983350,26100,26100,26100,26100,0
|
|
20240522,173300,132558983350,26100,26100,26100,26100,0
|
|
20240522,173200,132558983350,26100,26100,26100,26100,0
|
|
20240522,173100,132558983350,26100,26100,26100,26100,0
|
|
20240522,173000,132558983350,26100,26100,26100,26100,0
|
|
20240522,172900,132558983350,26100,26100,26100,26100,0
|
|
20240522,172800,132558983350,26100,26100,26100,26100,0
|
|
20240522,172700,132558983350,26100,26100,26100,26100,0
|
|
20240522,172600,132558983350,26100,26100,26100,26100,0
|
|
20240522,172500,132558983350,26100,26100,26100,26100,0
|
|
20240522,172400,132558983350,26100,26100,26100,26100,0
|
|
20240522,172300,132558983350,26100,26100,26100,26100,34940
|
|
20240522,172200,132558983350,26100,26100,26100,26100,0
|
|
20240522,172100,132558983350,26100,26100,26100,26100,0
|
|
20240522,172000,132558983350,26100,26100,26100,26100,0
|
|
20240522,171900,132558983350,26100,26100,26100,26100,0
|
|
20240522,171800,132558983350,26100,26100,26100,26100,0
|
|
20240522,171700,132558983350,26100,26100,26100,26100,0
|
|
20240522,171600,132558983350,26100,26100,26100,26100,0
|
|
20240522,171500,132558983350,26100,26100,26100,26100,0
|
|
20240522,171400,132558983350,26100,26100,26100,26100,0
|
|
20240522,171300,132558983350,26100,26100,26100,26100,0
|
|
20240522,171200,132558983350,26100,26100,26100,26100,0
|
|
20240522,171100,132558983350,26100,26100,26100,26100,0
|
|
20240522,171000,132558983350,26100,26100,26100,26100,0
|
|
20240522,170900,132558983350,26100,26100,26100,26100,0
|
|
20240522,170800,132558983350,26100,26100,26100,26100,0
|
|
20240522,170700,132558983350,26100,26100,26100,26100,0
|
|
20240522,170600,132558983350,26100,26100,26100,26100,0
|
|
20240522,170500,132558983350,26100,26100,26100,26100,0
|
|
20240522,170400,132558983350,26100,26100,26100,26100,0
|
|
20240522,170300,132558983350,26100,26100,26100,26100,0
|
|
20240522,170200,132558983350,26100,26100,26100,26100,0
|
|
20240522,170100,132558983350,26100,26100,26100,26100,0
|
|
20240522,170000,132558983350,26100,26100,26100,26100,0
|
|
20240522,165900,132558983350,26100,26100,26100,26100,0
|
|
20240522,165800,132558983350,26100,26100,26100,26100,0
|
|
20240522,165700,132558983350,26100,26100,26100,26100,0
|
|
20240522,165600,132558983350,26100,26100,26100,26100,0
|
|
20240522,165500,132558983350,26100,26100,26100,26100,0
|
|
20240522,165400,132558983350,26100,26100,26100,26100,0
|
|
20240522,165300,132558983350,26100,26100,26100,26100,34940
|
|
20240522,165200,132558983350,26100,26100,26100,26100,0
|
|
20240522,165100,132558983350,26100,26100,26100,26100,0
|
|
20240522,165000,132558983350,26100,26100,26100,26100,0
|
|
20240522,164900,132558983350,26100,26100,26100,26100,0
|
|
20240522,164800,132558983350,26100,26100,26100,26100,0
|
|
20240522,164700,132558983350,26100,26100,26100,26100,0
|
|
20240522,164600,132558983350,26100,26100,26100,26100,0
|
|
20240522,164500,132558983350,26100,26100,26100,26100,0
|
|
20240522,164400,132558983350,26100,26100,26100,26100,0
|
|
20240522,164300,132558983350,26100,26100,26100,26100,0
|
|
20240522,164200,132558983350,26100,26100,26100,26100,0
|
|
20240522,164100,132558983350,26100,26100,26100,26100,0
|
|
20240522,164000,132558983350,26100,26100,26100,26100,0
|
|
20240522,163900,132558983350,26100,26100,26100,26100,0
|
|
20240522,163800,132558983350,26100,26100,26100,26100,0
|
|
20240522,163700,132558983350,26100,26100,26100,26100,0
|
|
20240522,163600,132558983350,26100,26100,26100,26100,0
|
|
20240522,163500,132558983350,26100,26100,26100,26100,0
|
|
20240522,163400,132558983350,26100,26100,26100,26100,0
|
|
20240522,163300,132558983350,26100,26100,26100,26100,0
|
|
20240522,163200,132558983350,26100,26100,26100,26100,0
|
|
20240522,163100,132558983350,26100,26100,26100,26100,0
|
|
20240522,163000,132558983350,26100,26100,26100,26100,0
|
|
20240522,162900,132558983350,26100,26100,26100,26100,0
|
|
20240522,162800,132558983350,26100,26100,26100,26100,0
|
|
20240522,162700,132558983350,26100,26100,26100,26100,0
|
|
20240522,162600,132558983350,26100,26100,26100,26100,0
|
|
20240522,162500,132558983350,26100,26100,26100,26100,0
|
|
20240522,162400,132558983350,26100,26100,26100,26100,0
|
|
20240522,162300,132558983350,26100,26100,26100,26100,34940
|
|
20240522,162200,132558983350,26100,26100,26100,26100,0
|
|
20240522,162100,132558983350,26100,26100,26100,26100,0
|
|
20240522,162000,132558983350,26100,26100,26100,26100,0
|
|
20240522,161900,132558983350,26100,26100,26100,26100,0
|
|
20240522,161800,132558983350,26100,26100,26100,26100,0
|
|
20240522,161700,132558983350,26100,26100,26100,26100,0
|
|
20240522,161600,132558983350,26100,26100,26100,26100,0
|
|
20240522,161500,132558983350,26100,26100,26100,26100,0
|
|
20240522,161400,132558983350,26100,26100,26100,26100,0
|
|
20240522,161300,132558983350,26100,26100,26100,26100,0
|
|
20240522,161200,132558983350,26100,26100,26100,26100,0
|
|
20240522,161100,132558983350,26100,26100,26100,26100,0
|
|
20240522,161000,132558983350,26100,26100,26100,26100,0
|
|
20240522,160900,132558983350,26100,26100,26100,26100,0
|
|
20240522,160800,132558983350,26100,26100,26100,26100,0
|
|
20240522,160700,132558983350,26100,26100,26100,26100,0
|
|
20240522,160600,132558983350,26100,26100,26100,26100,0
|
|
20240522,160500,132558983350,26100,26100,26100,26100,0
|
|
20240522,160400,132558983350,26100,26100,26100,26100,0
|
|
20240522,160300,132558983350,26100,26100,26100,26100,0
|
|
20240522,160200,132558983350,26100,26100,26100,26100,0
|
|
20240522,160100,132558983350,26100,26100,26100,26100,0
|
|
20240522,160000,132558983350,26100,26100,26100,26100,0
|
|
20240522,155900,132558983350,26100,26100,26100,26100,0
|
|
20240522,155800,132558983350,26100,26100,26100,26100,0
|
|
20240522,155700,132558983350,26100,26100,26100,26100,0
|
|
20240522,155600,132558983350,26100,26100,26100,26100,0
|
|
20240522,155500,132558983350,26100,26100,26100,26100,0
|
|
20240522,155400,132558983350,26100,26100,26100,26100,0
|
|
20240522,155300,132558983350,26100,26100,26100,26100,34940
|
|
20240522,155200,132558983350,26100,26100,26100,26100,0
|
|
20240522,155100,132558983350,26100,26100,26100,26100,0
|
|
20240522,155000,132558983350,26100,26100,26100,26100,0
|
|
20240522,154900,132558983350,26100,26100,26100,26100,0
|
|
20240522,154800,132558983350,26100,26100,26100,26100,0
|
|
20240522,154700,132558983350,26100,26100,26100,26100,0
|
|
20240522,154600,132558983350,26100,26100,26100,26100,0
|
|
20240522,154500,132558983350,26100,26100,26100,26100,0
|
|
20240522,154400,132558983350,26100,26100,26100,26100,0
|
|
20240522,154300,132558983350,26100,26100,26100,26100,0
|
|
20240522,154200,132558983350,26100,26100,26100,26100,0
|
|
20240522,154100,132558983350,26100,26100,26100,26100,0
|
|
20240522,154000,132558983350,26100,26100,26100,26100,0
|
|
20240522,153900,132558983350,26100,26100,26100,26100,0
|
|
20240522,153800,132558983350,26100,26100,26100,26100,0
|
|
20240522,153700,132558983350,26100,26100,26100,26100,0
|
|
20240522,153600,132558983350,26100,26100,26100,26100,0
|
|
20240522,153500,132558983350,26100,26100,26100,26100,0
|
|
20240522,153400,132558983350,26100,26100,26100,26100,0
|
|
20240522,153300,132558983350,26100,26100,26100,26100,0
|
|
20240522,153200,132558983350,26100,26100,26100,26100,0
|
|
20240522,153100,132558983350,26100,26100,26100,26100,0
|
|
20240522,153000,132558983350,26100,26100,26100,26100,34940
|
|
20240522,152900,131647049350,26150,26150,26150,26150,0
|
|
20240522,152800,131647049350,26150,26150,26150,26150,0
|
|
20240522,152700,131647049350,26150,26150,26150,26150,0
|
|
20240522,152600,131647049350,26150,26150,26150,26150,0
|
|
20240522,152500,131647049350,26150,26150,26150,26150,0
|
|
20240522,152400,131647049350,26150,26150,26150,26150,0
|
|
20240522,152300,131647049350,26150,26150,26150,26150,0
|
|
20240522,152200,131647049350,26150,26150,26150,26150,0
|
|
20240522,152100,131647049350,26150,26150,26150,26150,0
|
|
20240522,152000,131647049350,26150,26150,26150,26150,0
|
|
20240522,151900,131647049350,26150,26050,26150,26000,11159
|
|
20240522,151800,131356451500,26050,26050,26100,26000,10935
|
|
20240522,151700,131071597250,26050,26250,26250,26050,9193
|
|
20240522,151600,130831195750,26250,26200,26250,26200,2584
|
|
20240522,151500,130763390600,26200,26150,26250,26150,6455
|
|
20240522,151400,130594094250,26150,26150,26250,26150,2456
|
|
20240522,151300,130529710900,26200,26100,26200,26050,12002
|
|
20240522,151200,130216267300,26100,26150,26200,26100,6874
|
|
20240522,151100,130036633300,26150,26250,26300,26150,9732
|
|
20240522,151000,129781833700,26250,26300,26350,26200,7740
|
|
20240522,150900,129578473400,26350,26300,26350,26300,1659
|
|
20240522,150800,129534795650,26300,26350,26400,26300,1705
|
|
20240522,150700,129489915400,26350,26300,26350,26300,1952
|
|
20240522,150600,129438515600,26350,26250,26350,26250,5697
|
|
20240522,150500,129288827100,26300,26300,26350,26250,3203
|
|
20240522,150400,129204611050,26250,26300,26350,26250,2426
|
|
20240522,150300,129140805900,26300,26300,26350,26250,2028
|
|
20240522,150200,129087480850,26250,26300,26300,26250,3110
|
|
20240522,150100,129005794550,26300,26250,26300,26200,2069
|
|
20240522,150000,128951453800,26250,26250,26300,26200,2655
|
|
20240522,145900,128881858900,26250,26250,26300,26200,6647
|
|
20240522,145800,128707596600,26250,26300,26350,26200,6066
|
|
20240522,145700,128548269100,26350,26250,26350,26250,6857
|
|
20240522,145600,128367823450,26250,26250,26300,26250,5599
|
|
20240522,145500,128220730450,26250,26200,26300,26200,4998
|
|
20240522,145400,128089500150,26250,26200,26250,26150,7157
|
|
20240522,145300,127902094200,26200,26200,26300,26150,11248
|
|
20240522,145200,127607334800,26150,26500,26550,26150,38209
|
|
20240522,145100,126602547700,26500,26500,26550,26450,2442
|
|
20240522,145000,126537878450,26450,26650,26650,26400,15751
|
|
20240522,144900,126120715150,26650,26750,26750,26550,5643
|
|
20240522,144800,125970342400,26750,26700,26750,26700,1190
|
|
20240522,144700,125938564000,26700,26750,26750,26700,1164
|
|
20240522,144600,125907460600,26750,26750,26800,26750,2931
|
|
20240522,144500,125828954200,26750,26750,26800,26700,2303
|
|
20240522,144400,125767401600,26700,26650,26750,26550,16184
|
|
20240522,144300,125336802550,26650,26750,26750,26650,8796
|
|
20240522,144200,125102043700,26750,26750,26800,26700,2705
|
|
20240522,144100,125029722950,26750,26800,26800,26700,10783
|
|
20240522,144000,124741131350,26800,26950,26950,26800,5082
|
|
20240522,143900,124604721450,26950,26900,26950,26850,935
|
|
20240522,143800,124579591550,26850,26850,26900,26800,1592
|
|
20240522,143700,124536849850,26850,26850,26850,26800,1432
|
|
20240522,143600,124498420100,26850,26850,26850,26800,1296
|
|
20240522,143500,124463646350,26850,26850,26900,26800,3970
|
|
20240522,143400,124357068800,26900,26800,26950,26800,1764
|
|
20240522,143300,124309638500,26850,26900,26900,26800,3835
|
|
20240522,143200,124206611250,26850,26950,27000,26850,4186
|
|
20240522,143100,124093982600,26950,27000,27050,26950,1945
|
|
20240522,143000,124041530450,27000,27000,27000,26950,989
|
|
20240522,142900,124014828750,27000,26950,27000,26900,959
|
|
20240522,142800,123988984800,26950,26900,26950,26900,2108
|
|
20240522,142700,123932252950,26900,26850,26950,26850,2025
|
|
20240522,142600,123877780000,26900,26950,26950,26900,1831
|
|
20240522,142500,123828518450,27000,27050,27050,26950,5499
|
|
20240522,142400,123680146150,27000,27050,27100,27000,1397
|
|
20240522,142300,123642371800,27100,27100,27100,27050,2244
|
|
20240522,142200,123581636800,27100,27150,27200,27050,5464
|
|
20240522,142100,123433400550,27150,27100,27200,27050,5217
|
|
20240522,142000,123291819750,27150,27000,27150,27000,5798
|
|
20240522,141900,123134882800,27000,26900,27000,26900,1314
|
|
20240522,141800,123099478000,26950,26900,26950,26850,1532
|
|
20240522,141700,123058278000,26900,26800,26950,26800,4491
|
|
20240522,141600,122937642600,26800,26900,26900,26800,4810
|
|
20240522,141500,122808539300,26850,27000,27000,26850,4057
|
|
20240522,141400,122699346850,26950,26700,27000,26700,9523
|
|
20240522,141300,122444175750,26700,26900,26950,26700,18143
|
|
20240522,141200,121958160250,26900,27050,27100,26900,16017
|
|
20240522,141100,121526149400,27050,27000,27050,27000,1138
|
|
20240522,141000,121495394600,27000,27100,27100,27000,2218
|
|
20240522,140900,121435413500,27100,27050,27100,27050,1316
|
|
20240522,140800,121399806250,27100,27150,27150,27050,4264
|
|
20240522,140700,121284262450,27150,27050,27150,27050,2668
|
|
20240522,140600,121211889000,27100,27100,27150,27050,3122
|
|
20240522,140500,121127333100,27000,27050,27100,26950,17182
|
|
20240522,140400,120663326500,27050,27250,27250,26950,47751
|
|
20240522,140300,119370701800,27250,27200,27250,27150,8325
|
|
20240522,140200,119144327400,27200,27300,27350,27150,13815
|
|
20240522,140100,118768144650,27300,27300,27400,27300,4406
|
|
20240522,140000,118647781200,27350,27450,27450,27300,8435
|
|
20240522,135900,118416957100,27450,27500,27500,27400,2613
|
|
20240522,135800,118345303300,27400,27550,27550,27400,5437
|
|
20240522,135700,118195917200,27550,27500,27600,27500,1772
|
|
20240522,135600,118147132950,27500,27500,27550,27450,1885
|
|
20240522,135500,118095238350,27450,27550,27550,27450,1630
|
|
20240522,135400,118050417150,27500,27500,27550,27450,2094
|
|
20240522,135300,117992879450,27450,27450,27500,27450,1860
|
|
20240522,135200,117941780950,27450,27450,27500,27400,2862
|
|
20240522,135100,117863243050,27450,27500,27500,27400,3605
|
|
20240522,135000,117764248950,27450,27400,27500,27350,6182
|
|
20240522,134900,117594824700,27400,27400,27400,27350,4647
|
|
20240522,134800,117467557950,27450,27450,27450,27400,2077
|
|
20240522,134700,117410601300,27400,27450,27500,27350,4862
|
|
20240522,134600,117277238650,27350,27450,27450,27300,14246
|
|
20240522,134500,116887249450,27450,27700,27700,27450,13692
|
|
20240522,134400,116510284400,27700,27750,27750,27650,3702
|
|
20240522,134300,116407780150,27750,27650,27750,27650,2606
|
|
20240522,134200,116335607950,27650,27700,27700,27600,4417
|
|
20240522,134100,116213520350,27650,27550,27700,27500,10252
|
|
20240522,134000,115930843050,27500,27500,27550,27450,7207
|
|
20240522,133900,115732586750,27550,27750,27750,27400,51401
|
|
20240522,133800,114315371200,27750,27800,27800,27700,4706
|
|
20240522,133700,114184768850,27800,27800,27800,27700,12371
|
|
20240522,133600,113841461500,27800,28000,28000,27750,15212
|
|
20240522,133500,113417936300,28000,27950,28050,27900,3632
|
|
20240522,133400,113316226250,27950,27950,28050,27800,17870
|
|
20240522,133300,112818129000,28000,28250,28250,27950,50724
|
|
20240522,133200,111395987800,28300,28300,28300,28300,2727
|
|
20240522,133100,111318813700,28300,28350,28350,28300,98
|
|
20240522,133000,111316039700,28300,28350,28350,28300,1270
|
|
20240522,132900,111280063400,28350,28400,28400,28350,2239
|
|
20240522,132800,111216575200,28400,28400,28400,28350,2226
|
|
20240522,132700,111153425650,28400,28400,28400,28350,1713
|
|
20240522,132600,111104783150,28400,28350,28400,28300,3971
|
|
20240522,132500,110992090300,28350,28300,28350,28250,2574
|
|
20240522,132400,110919243350,28300,28300,28300,28250,789
|
|
20240522,132300,110896923600,28250,28300,28300,28250,814
|
|
20240522,132200,110873909650,28250,28200,28300,28200,1615
|
|
20240522,132100,110828254100,28250,28200,28250,28200,1867
|
|
20240522,132000,110775521100,28250,28250,28300,28200,3371
|
|
20240522,131900,110680264750,28250,28350,28350,28200,5392
|
|
20240522,131800,110527762900,28350,28400,28400,28300,5715
|
|
20240522,131700,110365687200,28400,28150,28450,28150,15448
|
|
20240522,131600,109928193750,28150,28150,28200,28150,614
|
|
20240522,131500,109910909600,28150,28150,28200,28100,1328
|
|
20240522,131400,109873544700,28100,28150,28200,28100,555
|
|
20240522,131300,109857897800,28100,28150,28150,28050,2117
|
|
20240522,131200,109798369400,28100,28100,28100,28100,1074
|
|
20240522,131100,109768190000,28100,28100,28100,28050,2749
|
|
20240522,131000,109691024050,28050,28100,28150,28050,4913
|
|
20240522,130900,109553030800,28150,28150,28200,28150,1502
|
|
20240522,130800,109510748850,28150,28100,28150,28100,2102
|
|
20240522,130700,109451595800,28100,28150,28200,28100,2743
|
|
20240522,130600,109374462400,28150,28150,28200,28150,759
|
|
20240522,130500,109353096400,28150,28100,28200,28100,1384
|
|
20240522,130400,109314167200,28100,28250,28250,28100,1831
|
|
20240522,130300,109262667850,28250,28150,28250,28150,991
|
|
20240522,130200,109234745750,28150,28200,28200,28100,1717
|
|
20240522,130100,109186435600,28200,28150,28200,28150,931
|
|
20240522,130000,109160227450,28150,28150,28250,28100,2131
|
|
20240522,125900,109100221000,28150,28100,28250,28100,1290
|
|
20240522,125800,109063903250,28150,28250,28250,28150,3220
|
|
20240522,125700,108973178450,28250,28250,28250,28200,2199
|
|
20240522,125600,108911128950,28250,28250,28250,28250,1607
|
|
20240522,125500,108865731200,28300,28300,28350,28300,856
|
|
20240522,125400,108841506250,28300,28300,28300,28250,834
|
|
20240522,125300,108817909050,28300,28250,28300,28250,339
|
|
20240522,125200,108808331100,28300,28250,28300,28250,607
|
|
20240522,125100,108791163300,28300,28250,28300,28250,297
|
|
20240522,125000,108782771000,28300,28350,28350,28300,1877
|
|
20240522,124900,108729637850,28350,28350,28350,28300,1403
|
|
20240522,124800,108689867800,28400,28300,28400,28300,1086
|
|
20240522,124700,108659080100,28300,28350,28350,28300,1685
|
|
20240522,124600,108611346750,28350,28350,28400,28300,1296
|
|
20240522,124500,108574615400,28350,28300,28400,28300,2630
|
|
20240522,124400,108500049950,28300,28250,28350,28250,1981
|
|
20240522,124300,108443995700,28300,28200,28300,28200,3075
|
|
20240522,124200,108357225050,28150,28150,28200,28100,1181
|
|
20240522,124100,108323978350,28150,28150,28150,28150,729
|
|
20240522,124000,108303457000,28150,28200,28200,28100,3383
|
|
20240522,123900,108208249250,28200,28200,28200,28150,1046
|
|
20240522,123800,108178803100,28150,28150,28200,28100,2740
|
|
20240522,123700,108101769750,28100,28150,28150,28100,2409
|
|
20240522,123600,108033999650,28200,28150,28200,28150,1996
|
|
20240522,123500,107977811150,28150,28150,28200,28150,1032
|
|
20240522,123400,107948754650,28150,28150,28150,28100,2199
|
|
20240522,123300,107886874950,28150,28100,28150,28100,2067
|
|
20240522,123200,107828751300,28150,28100,28150,28100,1500
|
|
20240522,123100,107786578450,28100,28150,28200,28100,2055
|
|
20240522,123000,107728756350,28150,28150,28200,28150,783
|
|
20240522,122900,107706704500,28150,28200,28200,28150,500
|
|
20240522,122800,107692619200,28150,28150,28200,28150,426
|
|
20240522,122700,107680622050,28150,28150,28150,28100,651
|
|
20240522,122600,107662297350,28150,28200,28200,28150,1754
|
|
20240522,122500,107612921600,28200,28150,28200,28150,1459
|
|
20240522,122400,107571849700,28150,28250,28250,28150,3257
|
|
20240522,122300,107479955300,28250,28200,28250,28200,308
|
|
20240522,122200,107471266550,28200,28200,28250,28200,977
|
|
20240522,122100,107443714750,28200,28200,28200,28150,838
|
|
20240522,122000,107420090600,28200,28150,28200,28150,968
|
|
20240522,121900,107392798950,28150,28150,28150,28100,2768
|
|
20240522,121800,107314923000,28100,28150,28150,28100,1059
|
|
20240522,121700,107285145650,28100,28100,28150,28050,4685
|
|
20240522,121600,107153563700,28100,28100,28150,28100,2566
|
|
20240522,121500,107081458600,28100,28100,28150,28050,2697
|
|
20240522,121400,107005674850,28100,28150,28150,28050,10521
|
|
20240522,121300,106710096250,28100,28200,28200,28100,5294
|
|
20240522,121200,106561069350,28150,28150,28200,28150,3206
|
|
20240522,121100,106470813200,28150,28150,28200,28150,3340
|
|
20240522,121000,106376750400,28150,28150,28200,28150,3251
|
|
20240522,120900,106285130950,28200,28200,28200,28150,2457
|
|
20240522,120800,106215906650,28200,28200,28250,28150,4902
|
|
20240522,120700,106077753250,28250,28250,28300,28200,1436
|
|
20240522,120600,106037197550,28250,28250,28300,28200,1013
|
|
20240522,120500,106008604450,28250,28200,28300,28200,2617
|
|
20240522,120400,105934675400,28200,28100,28300,28100,12180
|
|
20240522,120300,105591931300,28100,28150,28200,28100,7712
|
|
20240522,120200,105374948100,28150,28150,28200,28150,4961
|
|
20240522,120100,105235251150,28200,28300,28300,28150,15945
|
|
20240522,120000,104785402900,28250,28300,28350,28250,2804
|
|
20240522,115900,104706089800,28300,28400,28400,28300,9969
|
|
20240522,115800,104423744100,28400,28500,28500,28400,4240
|
|
20240522,115700,104303172000,28500,28550,28550,28450,1082
|
|
20240522,115600,104272355650,28550,28500,28550,28450,2314
|
|
20240522,115500,104206421000,28500,28500,28550,28500,1872
|
|
20240522,115400,104153068400,28550,28500,28550,28500,530
|
|
20240522,115300,104137943000,28550,28550,28550,28500,1502
|
|
20240522,115200,104095126500,28550,28600,28600,28500,2281
|
|
20240522,115100,104030008300,28550,28600,28600,28550,1778
|
|
20240522,115000,103979185650,28600,28600,28650,28600,1077
|
|
20240522,114900,103948377700,28650,28650,28700,28600,1930
|
|
20240522,114800,103893080150,28700,28600,28700,28600,947
|
|
20240522,114700,103865924050,28600,28650,28650,28600,1086
|
|
20240522,114600,103834848250,28600,28650,28650,28600,3164
|
|
20240522,114500,103744331000,28650,28650,28650,28600,870
|
|
20240522,114400,103719409300,28650,28700,28700,28600,1676
|
|
20240522,114300,103671392000,28650,28600,28700,28600,969
|
|
20240522,114200,103643651550,28600,28700,28750,28600,3165
|
|
20240522,114100,103552885650,28700,28700,28800,28650,4382
|
|
20240522,114000,103427026100,28700,28700,28800,28650,6991
|
|
20240522,113900,103226222450,28700,28600,28700,28600,4522
|
|
20240522,113800,103096758950,28600,28600,28600,28550,1528
|
|
20240522,113700,103053075600,28600,28550,28600,28550,1002
|
|
20240522,113600,103024463950,28600,28550,28600,28500,503
|
|
20240522,113500,103010097200,28550,28550,28550,28500,1147
|
|
20240522,113400,102977385550,28550,28600,28600,28500,1367
|
|
20240522,113300,102938340350,28600,28600,28600,28450,1588
|
|
20240522,113200,102893031450,28550,28450,28600,28450,3322
|
|
20240522,113100,102798430800,28450,28450,28450,28400,2406
|
|
20240522,113000,102730062700,28450,28450,28500,28450,1119
|
|
20240522,112900,102698221150,28450,28400,28450,28400,1462
|
|
20240522,112800,102656651000,28400,28450,28500,28400,3496
|
|
20240522,112700,102557185900,28500,28550,28600,28400,4756
|
|
20240522,112600,102421659300,28550,28600,28600,28500,3241
|
|
20240522,112500,102329063300,28550,28550,28600,28500,2546
|
|
20240522,112400,102256366350,28500,28500,28550,28450,2506
|
|
20240522,112300,102184901000,28450,28400,28500,28400,1154
|
|
20240522,112200,102152102450,28450,28450,28500,28400,2780
|
|
20240522,112100,102072937900,28450,28350,28500,28350,1798
|
|
20240522,112000,102021853850,28350,28350,28350,28300,2780
|
|
20240522,111900,101943105300,28350,28350,28400,28300,2733
|
|
20240522,111800,101865647250,28350,28350,28400,28250,6581
|
|
20240522,111700,101679169600,28400,28300,28400,28250,3205
|
|
20240522,111600,101588380450,28300,28350,28350,28250,8630
|
|
20240522,111500,101344161550,28350,28400,28450,28350,7215
|
|
20240522,111400,101139334500,28350,28450,28500,28350,5643
|
|
20240522,111300,100978936350,28450,28450,28500,28450,2949
|
|
20240522,111200,100895034200,28500,28550,28550,28450,2946
|
|
20240522,111100,100811071050,28550,28550,28550,28500,2591
|
|
20240522,111000,100737161600,28550,28500,28600,28450,13314
|
|
20240522,110900,100357561150,28450,28400,28500,28400,2537
|
|
20240522,110800,100285373650,28450,28400,28500,28300,22744
|
|
20240522,110700,99639831900,28400,28500,28550,28350,16064
|
|
20240522,110600,99183198650,28500,28700,28700,28500,3928
|
|
20240522,110500,99071091000,28600,28650,28750,28600,3239
|
|
20240522,110400,98978289500,28650,28500,28650,28500,11696
|
|
20240522,110300,98644736750,28500,28500,28550,28500,5105
|
|
20240522,110200,98499210800,28500,28500,28600,28500,4830
|
|
20240522,110100,98361313600,28500,28650,28700,28500,21189
|
|
20240522,110000,97755409850,28650,28750,28750,28650,12270
|
|
20240522,105900,97403163000,28750,28750,28800,28750,1295
|
|
20240522,105800,97365921650,28750,28800,28800,28750,2563
|
|
20240522,105700,97292152650,28800,28800,28800,28750,2740
|
|
20240522,105600,97213352800,28800,28800,28850,28750,3163
|
|
20240522,105500,97122263450,28800,28800,28900,28800,1517
|
|
20240522,105400,97078550300,28800,28850,28900,28800,2088
|
|
20240522,105300,97018375700,28900,28850,28950,28850,3086
|
|
20240522,105200,96929216650,28850,28850,28900,28850,1711
|
|
20240522,105100,96879796650,28850,28700,28900,28700,5389
|
|
20240522,105000,96724865700,28700,28800,28800,28700,8063
|
|
20240522,104900,96493086700,28750,28850,28850,28750,8009
|
|
20240522,104800,96262557550,28800,28900,28900,28800,6918
|
|
20240522,104700,96063066650,28900,28900,28900,28850,1729
|
|
20240522,104600,96013147850,28900,28950,28950,28900,2433
|
|
20240522,104500,95942809100,28950,28850,28950,28800,2964
|
|
20240522,104400,95857261500,28850,28900,28900,28850,6242
|
|
20240522,104300,95677173450,28900,28900,28950,28850,5378
|
|
20240522,104200,95521868000,28950,29050,29050,28900,2525
|
|
20240522,104100,95448750850,29050,29050,29100,28900,7676
|
|
20240522,104000,95226287050,29050,29050,29100,29050,2694
|
|
20240522,103900,95147964050,29100,29000,29100,29000,3564
|
|
20240522,103800,95044462100,29000,29000,29050,29000,1054
|
|
20240522,103700,95013881650,29050,29050,29100,29050,3392
|
|
20240522,103600,94915343550,29050,29150,29150,29050,3107
|
|
20240522,103500,94824904100,29100,29100,29150,29050,4925
|
|
20240522,103400,94681611800,29050,29000,29150,29000,4202
|
|
20240522,103300,94559426300,29000,29000,29050,28950,2895
|
|
20240522,103200,94475484400,29000,28900,29000,28900,3087
|
|
20240522,103100,94385986600,28900,28950,29000,28900,2497
|
|
20240522,103000,94313738700,28950,28850,28950,28850,2375
|
|
20240522,102900,94245115450,28850,28900,28900,28850,2271
|
|
20240522,102800,94179542400,28900,28750,28900,28750,5567
|
|
20240522,102700,94019119500,28750,28900,28950,28700,19788
|
|
20240522,102600,93449291600,28900,29000,29000,28900,6672
|
|
20240522,102500,93256000350,29000,29050,29100,29000,3850
|
|
20240522,102400,93144278150,29050,29000,29050,29000,1779
|
|
20240522,102300,93092666050,29000,29000,29050,28950,2869
|
|
20240522,102200,93009556650,28950,29000,29100,28950,3296
|
|
20240522,102100,92913836200,29050,29100,29100,29000,5767
|
|
20240522,102000,92746418500,29100,29150,29200,29100,3648
|
|
20240522,101900,92640124550,29150,29250,29250,29100,6221
|
|
20240522,101800,92458426700,29250,29050,29250,29050,7404
|
|
20240522,101700,92242305650,29200,29000,29200,28950,6843
|
|
20240522,101600,92043427800,29050,28900,29050,28850,6821
|
|
20240522,101500,91846025050,28900,29000,29100,28850,7205
|
|
20240522,101400,91637442550,29050,29000,29100,28950,4699
|
|
20240522,101300,91501061050,29100,29100,29200,29000,14212
|
|
20240522,101200,91086933300,29100,28950,29100,28950,8809
|
|
20240522,101100,90831331450,29000,28700,29000,28700,12744
|
|
20240522,101000,90464459300,28750,28800,28850,28750,18180
|
|
20240522,100900,89941068100,28800,28950,29000,28800,12956
|
|
20240522,100800,89566930350,28900,28900,29000,28900,15688
|
|
20240522,100700,89113145000,28900,29050,29050,28900,14841
|
|
20240522,100600,88683353800,29050,29050,29050,29000,10485
|
|
20240522,100500,88379131550,29050,29250,29300,29000,14094
|
|
20240522,100400,87968514750,29250,29300,29350,29100,18805
|
|
20240522,100300,87418573950,29300,29400,29400,29300,22117
|
|
20240522,100200,86769677150,29400,29200,29450,29200,22941
|
|
20240522,100100,86096407750,29200,28900,29350,28900,20124
|
|
20240522,100000,85508971150,28900,29100,29150,28900,11487
|
|
20240522,095900,85175603100,29100,29150,29200,29100,11080
|
|
20240522,095800,84852874600,29150,29050,29200,29050,6452
|
|
20240522,095700,84664968550,29050,29250,29250,29000,15123
|
|
20240522,095600,84225151350,29200,29350,29350,29200,20260
|
|
20240522,095500,83632423500,29300,29200,29350,29150,21732
|
|
20240522,095400,82996664150,29200,29100,29300,29050,25535
|
|
20240522,095300,82250754300,29150,28900,29200,28900,14586
|
|
20240522,095200,81827116950,28950,29150,29150,28850,47399
|
|
20240522,095100,80453716900,29150,29300,29300,29150,17059
|
|
20240522,095000,79955258800,29250,29150,29350,29150,21570
|
|
20240522,094900,79324857750,29200,29450,29500,29150,48331
|
|
20240522,094800,77908481900,29500,29200,29600,29150,69881
|
|
20240522,094700,75847259350,29200,29300,29350,29100,35640
|
|
20240522,094600,74806205650,29300,29250,29450,29150,50873
|
|
20240522,094500,73313892350,29250,29450,29650,29250,155464
|
|
20240522,094400,68728332400,29400,29400,29450,29250,60449
|
|
20240522,094300,66954192250,29400,29200,29400,29100,71366
|
|
20240522,094200,64867936900,29150,28850,29200,28850,36569
|
|
20240522,094100,63806056600,28850,28900,28950,28800,14834
|
|
20240522,094000,63377480850,28950,29000,29050,28900,12367
|
|
20240522,093900,63019569350,29000,29100,29100,28850,26131
|
|
20240522,093800,62262022650,29100,28850,29150,28800,51814
|
|
20240522,093700,60760339100,28850,28700,28850,28600,18732
|
|
20240522,093600,60222649200,28700,28550,28750,28500,12174
|
|
20240522,093500,59873636500,28550,28450,28550,28400,10994
|
|
20240522,093400,59560887500,28450,28500,28550,28400,13153
|
|
20240522,093300,59186672900,28550,28650,28650,28500,14212
|
|
20240522,093200,58780187850,28650,28550,28650,28550,8017
|
|
20240522,093100,58550955450,28550,28600,28700,28500,17237
|
|
20240522,093000,58057526800,28600,28400,28600,28300,19459
|
|
20240522,092900,57504321950,28400,28250,28450,28200,37986
|
|
20240522,092800,56429389400,28250,28500,28550,28250,34037
|
|
20240522,092700,55462640750,28500,28550,28650,28400,30632
|
|
20240522,092600,54589453750,28600,28450,28700,28450,32962
|
|
20240522,092500,53647802350,28450,28850,28850,28400,75346
|
|
20240522,092400,51496130900,28800,28900,29000,28800,16978
|
|
20240522,092300,51005565550,28850,29050,29150,28800,34470
|
|
20240522,092200,50005867900,29050,28750,29100,28700,27408
|
|
20240522,092100,49212702750,28700,28800,28850,28650,41636
|
|
20240522,092000,48017469450,28800,28800,29150,28750,55297
|
|
20240522,091900,46418508750,28800,29200,29350,28800,72552
|
|
20240522,091800,44309964000,29200,29100,29400,29100,38713
|
|
20240522,091700,43178607100,29100,29400,29650,29100,92479
|
|
20240522,091600,40459806650,29400,29700,29800,29350,183494
|
|
20240522,091500,35020955450,29650,29350,29700,29200,157517
|
|
20240522,091400,30378091700,29400,28950,29400,28900,107527
|
|
20240522,091300,27239251700,29000,29100,29150,28900,31350
|
|
20240522,091200,26330477050,29150,28800,29150,28750,52840
|
|
20240522,091100,24795635550,28800,29050,29100,28800,49421
|
|
20240522,091000,23367561800,29100,29200,29250,28850,71428
|
|
20240522,090900,21288010000,29250,29100,29300,28750,103736
|
|
20240522,090800,18278386750,29150,28850,29200,28700,147300
|
|
20240522,090700,14009360650,28900,28300,29000,28250,116030
|
|
20240522,090600,10675870850,28300,28150,28450,28100,46070
|
|
20240522,090500,9372029250,28100,27850,28150,27850,19668
|
|
20240522,090400,8820654200,27900,27850,28000,27850,18105
|
|
20240522,090300,8315391000,27950,28100,28100,27700,43476
|
|
20240522,090200,7103541350,28050,28200,28200,27950,31433
|
|
20240522,090100,6222337550,28100,28300,28300,27850,95195
|
|
20240522,090000,3549983500,28250,28650,28700,28150,124600
|