794 lines
43 KiB
CSV
794 lines
43 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240524,221100,16605843250,22750,22750,22750,22750,6483
|
||
|
|
20240524,221000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,220900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,220800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,220700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,220600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,220500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,220400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,220300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,220200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,220100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,220000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,215900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,215800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,215700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,215600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,215500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,215400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,215300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,215200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,215100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,215000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,214900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,214800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,214700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,214600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,214500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,214400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,214300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,214200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,214100,16605843250,22750,22750,22750,22750,6483
|
||
|
|
20240524,214000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,213900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,213800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,213700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,213600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,213500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,213400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,213300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,213200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,213100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,213000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,212900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,212800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,212700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,212600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,212500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,212400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,212300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,212200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,212100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,212000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,211900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,211800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,211700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,211600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,211500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,211400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,211300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,211200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,211100,16605843250,22750,22750,22750,22750,6483
|
||
|
|
20240524,211000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,210900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,210800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,210700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,210600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,210500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,210400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,210300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,210200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,210100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,210000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,205900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,205800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,205700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,205600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,205500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,205400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,205300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,205200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,205100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,205000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,204900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,204800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,204700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,204600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,204500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,204400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,204300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,204200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,204100,16605843250,22750,22750,22750,22750,6483
|
||
|
|
20240524,204000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,203900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,203800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,203700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,203600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,203500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,203400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,203300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,203200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,203100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,203000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,202900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,202800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,202700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,202600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,202500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,202400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,202300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,202200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,202100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,202000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,201900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,201800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,201700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,201600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,201500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,201400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,201300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,201200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,201100,16605843250,22750,22750,22750,22750,6483
|
||
|
|
20240524,201000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,200900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,200800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,200700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,200600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,200500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,200400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,200300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,200200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,200100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,200000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,195900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,195800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,195700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,195600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,195500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,195400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,195300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,195200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,195100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,195000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,194900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,194800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,194700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,194600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,194500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,194400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,194300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,194200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,194100,16605843250,22750,22750,22750,22750,6483
|
||
|
|
20240524,194000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,193900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,193800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,193700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,193600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,193500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,193400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,193300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,193200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,193100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,193000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,192900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,192800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,192700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,192600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,192500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,192400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,192300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,192200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,192100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,192000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,191900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,191800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,191700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,191600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,191500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,191400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,191300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,191200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,191100,16605843250,22750,22750,22750,22750,6483
|
||
|
|
20240524,191000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,190900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,190800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,190700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,190600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,190500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,190400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,190300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,190200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,190100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,190000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,185900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,185800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,185700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,185600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,185500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,185400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,185300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,185200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,185100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,185000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,184900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,184800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,184700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,184600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,184500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,184400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,184300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,184200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,184100,16605843250,22750,22750,22750,22750,6483
|
||
|
|
20240524,184000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,183900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,183800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,183700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,183600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,183500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,183400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,183300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,183200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,183100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,183000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,182900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,182800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,182700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,182600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,182500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,182400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,182300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,182200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,182100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,182000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,181900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,181800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,181700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,181600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,181500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,181400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,181300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,181200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,181100,16605843250,22750,22750,22750,22750,6483
|
||
|
|
20240524,181000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,180900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,180800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,180700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,180600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,180500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,180400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,180300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,180200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,180100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,180000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,175900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,175800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,175700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,175600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,175500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,175400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,175300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,175200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,175100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,175000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,174900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,174800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,174700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,174600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,174500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,174400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,174300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,174200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,174100,16605843250,22750,22750,22750,22750,6483
|
||
|
|
20240524,174000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,173900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,173800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,173700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,173600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,173500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,173400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,173300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,173200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,173100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,173000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,172900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,172800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,172700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,172600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,172500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,172400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,172300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,172200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,172100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,172000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,171900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,171800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,171700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,171600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,171500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,171400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,171300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,171200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,171100,16605843250,22750,22750,22750,22750,6483
|
||
|
|
20240524,171000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,170900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,170800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,170700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,170600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,170500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,170400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,170300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,170200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,170100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,170000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,165900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,165800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,165700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,165600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,165500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,165400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,165300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,165200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,165100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,165000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,164900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,164800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,164700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,164600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,164500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,164400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,164300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,164200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,164100,16605843250,22750,22750,22750,22750,6483
|
||
|
|
20240524,164000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,163900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,163800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,163700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,163600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,163500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,163400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,163300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,163200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,163100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,163000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,162900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,162800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,162700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,162600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,162500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,162400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,162300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,162200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,162100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,162000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,161900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,161800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,161700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,161600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,161500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,161400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,161300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,161200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,161100,16605843250,22750,22750,22750,22750,6483
|
||
|
|
20240524,161000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,160900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,160800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,160700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,160600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,160500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,160400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,160300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,160200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,160100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,160000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,155900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,155800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,155700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,155600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,155500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,155400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,155300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,155200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,155100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,155000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,154900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,154800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,154700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,154600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,154500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,154400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,154300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,154200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,154100,16605843250,22750,22750,22750,22750,6483
|
||
|
|
20240524,154000,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,153900,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,153800,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,153700,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,153600,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,153500,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,153400,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,153300,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,153200,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,153100,16605843250,22750,22750,22750,22750,0
|
||
|
|
20240524,153000,16605843250,22750,22750,22750,22750,6483
|
||
|
|
20240524,152900,16458355000,22750,22750,22750,22750,0
|
||
|
|
20240524,152800,16458355000,22750,22750,22750,22750,0
|
||
|
|
20240524,152700,16458355000,22750,22750,22750,22750,0
|
||
|
|
20240524,152600,16458355000,22750,22750,22750,22750,0
|
||
|
|
20240524,152500,16458355000,22750,22750,22750,22750,0
|
||
|
|
20240524,152400,16458355000,22750,22750,22750,22750,0
|
||
|
|
20240524,152300,16458355000,22750,22750,22750,22750,0
|
||
|
|
20240524,152200,16458355000,22750,22750,22750,22750,0
|
||
|
|
20240524,152100,16458355000,22750,22750,22750,22750,0
|
||
|
|
20240524,152000,16458355000,22750,22750,22750,22750,0
|
||
|
|
20240524,151900,16458355000,22750,22850,22850,22750,3750
|
||
|
|
20240524,151800,16372926650,22800,22850,22850,22800,633
|
||
|
|
20240524,151700,16358479550,22850,22900,22900,22800,2078
|
||
|
|
20240524,151600,16311070100,22850,22850,22850,22800,2042
|
||
|
|
20240524,151500,16264420600,22850,22850,22850,22750,2032
|
||
|
|
20240524,151400,16218098900,22850,22850,22850,22800,2127
|
||
|
|
20240524,151300,16169533100,22850,22850,22850,22800,854
|
||
|
|
20240524,151200,16150031500,22850,22850,22850,22800,1286
|
||
|
|
20240524,151100,16120650050,22800,22850,22850,22800,782
|
||
|
|
20240524,151000,16102805400,22850,22800,22850,22750,817
|
||
|
|
20240524,150900,16084176350,22850,22900,22900,22800,1408
|
||
|
|
20240524,150800,16051989300,22850,22850,22850,22800,530
|
||
|
|
20240524,150700,16039879950,22750,22750,22850,22750,996
|
||
|
|
20240524,150600,16017174650,22800,22850,22850,22750,2826
|
||
|
|
20240524,150500,15952748050,22900,22800,22900,22800,521
|
||
|
|
20240524,150400,15940856100,22800,22850,22900,22800,709
|
||
|
|
20240524,150300,15924664100,22900,22850,22900,22800,256
|
||
|
|
20240524,150200,15918804450,22850,22900,22900,22850,341
|
||
|
|
20240524,150100,15910999450,22850,22900,22900,22800,591
|
||
|
|
20240524,150000,15897481600,22900,22850,22900,22800,1304
|
||
|
|
20240524,145900,15867693600,22850,22900,22950,22800,2436
|
||
|
|
20240524,145800,15812029750,22950,22900,22950,22850,530
|
||
|
|
20240524,145700,15799891850,22900,22950,22950,22900,309
|
||
|
|
20240524,145600,15792809050,22850,22900,22950,22850,1274
|
||
|
|
20240524,145500,15763614800,22900,22900,22950,22850,1912
|
||
|
|
20240524,145400,15719788150,22900,22900,22900,22800,370
|
||
|
|
20240524,145300,15711324300,22850,22850,22900,22800,514
|
||
|
|
20240524,145200,15699586150,22850,22900,22900,22850,717
|
||
|
|
20240524,145100,15683190850,22800,22850,22900,22800,280
|
||
|
|
20240524,145000,15676791000,22900,22800,22900,22750,470
|
||
|
|
20240524,144900,15666057900,22800,22800,22950,22750,2980
|
||
|
|
20240524,144800,15598183900,22800,23000,23050,22800,5344
|
||
|
|
20240524,144700,15475732150,23000,23000,23000,22950,2592
|
||
|
|
20240524,144600,15416122700,22950,22950,23000,22950,390
|
||
|
|
20240524,144500,15407159950,22950,23000,23000,22950,637
|
||
|
|
20240524,144400,15392511450,22950,22950,23000,22950,556
|
||
|
|
20240524,144300,15379739500,22900,23000,23000,22900,595
|
||
|
|
20240524,144200,15366080650,22950,23000,23000,22900,1246
|
||
|
|
20240524,144100,15337476250,22950,22950,23000,22900,203
|
||
|
|
20240524,144000,15332814550,22950,22950,23000,22950,231
|
||
|
|
20240524,143900,15327508650,22950,22950,23000,22900,359
|
||
|
|
20240524,143800,15319264450,23000,23000,23000,23000,245
|
||
|
|
20240524,143700,15313629450,22950,23000,23000,22950,851
|
||
|
|
20240524,143600,15294087950,22950,22950,22950,22900,696
|
||
|
|
20240524,143500,15278122050,22950,22950,23000,22950,295
|
||
|
|
20240524,143400,15271349850,22950,22950,22950,22900,384
|
||
|
|
20240524,143300,15262537100,22950,22950,22950,22900,1185
|
||
|
|
20240524,143200,15235347750,22950,22950,23000,22900,513
|
||
|
|
20240524,143100,15223568550,22950,22950,23000,22950,589
|
||
|
|
20240524,143000,15210036400,22950,22950,23000,22950,423
|
||
|
|
20240524,142900,15200317200,23000,23000,23000,22950,308
|
||
|
|
20240524,142800,15193233250,23000,22950,23000,22950,517
|
||
|
|
20240524,142700,15181342500,23000,23050,23050,22950,970
|
||
|
|
20240524,142600,15159022950,23050,23000,23050,23000,320
|
||
|
|
20240524,142500,15151651600,23050,23050,23050,23000,218
|
||
|
|
20240524,142400,15146627350,23050,23050,23050,23050,391
|
||
|
|
20240524,142300,15137614800,23100,23050,23100,23050,611
|
||
|
|
20240524,142200,15123508350,23100,23050,23100,23000,537
|
||
|
|
20240524,142100,15111129800,23050,23100,23100,23000,275
|
||
|
|
20240524,142000,15104791550,23100,23050,23100,23050,612
|
||
|
|
20240524,141900,15090662500,23050,23050,23100,23050,263
|
||
|
|
20240524,141800,15084598300,23000,23100,23100,23000,1381
|
||
|
|
20240524,141700,15052767050,23050,23100,23100,23050,520
|
||
|
|
20240524,141600,15040762950,23050,23050,23100,23050,341
|
||
|
|
20240524,141500,15032897150,23100,23050,23100,23000,662
|
||
|
|
20240524,141400,15017643250,23100,23050,23100,23050,266
|
||
|
|
20240524,141300,15011500650,23050,23050,23050,23000,343
|
||
|
|
20240524,141200,15003594550,23050,23050,23050,23000,348
|
||
|
|
20240524,141100,14995574050,23050,23050,23050,23000,229
|
||
|
|
20240524,141000,14990295950,23050,23050,23050,23000,211
|
||
|
|
20240524,140900,14985432450,23050,23050,23050,23000,538
|
||
|
|
20240524,140800,14973039000,23000,23050,23050,23000,534
|
||
|
|
20240524,140700,14960743000,23050,22950,23050,22950,4059
|
||
|
|
20240524,140600,14867381250,22950,22950,23000,22900,812
|
||
|
|
20240524,140500,14848750500,22950,22950,22950,22950,1302
|
||
|
|
20240524,140400,14818869600,22950,22900,22950,22850,257
|
||
|
|
20240524,140300,14812978900,22900,22850,22900,22850,263
|
||
|
|
20240524,140200,14806958100,22900,22950,23000,22900,979
|
||
|
|
20240524,140100,14784495750,23000,23000,23000,22950,312
|
||
|
|
20240524,140000,14777325450,23000,23000,23050,22950,988
|
||
|
|
20240524,135900,14754607350,23000,23000,23050,23000,3534
|
||
|
|
20240524,135800,14673256450,23000,22950,23050,22950,5939
|
||
|
|
20240524,135700,14536668800,22950,23000,23000,22900,437
|
||
|
|
20240524,135600,14526645450,22900,22850,22950,22850,2572
|
||
|
|
20240524,135500,14467672750,22800,22850,22900,22800,192
|
||
|
|
20240524,135400,14463285100,22800,22850,22900,22800,1397
|
||
|
|
20240524,135300,14431367150,22800,22750,22850,22750,785
|
||
|
|
20240524,135200,14413468000,22800,22800,22800,22750,333
|
||
|
|
20240524,135100,14405875800,22800,22850,22850,22750,510
|
||
|
|
20240524,135000,14394244700,22850,22800,22850,22750,155
|
||
|
|
20240524,134900,14390712100,22750,22800,22800,22750,539
|
||
|
|
20240524,134800,14378444150,22800,22800,22850,22800,310
|
||
|
|
20240524,134700,14371371750,22800,22850,22850,22800,67
|
||
|
|
20240524,134600,14369840900,22800,22800,22850,22800,342
|
||
|
|
20240524,134500,14362042100,22800,22800,22850,22800,204
|
||
|
|
20240524,134400,14357387950,22850,22800,22850,22800,152
|
||
|
|
20240524,134300,14353918800,22800,22850,22850,22800,1682
|
||
|
|
20240524,134200,14315514100,22800,22800,22850,22800,215
|
||
|
|
20240524,134100,14310609500,22800,22750,22800,22750,87
|
||
|
|
20240524,134000,14308626000,22750,22800,22850,22750,275
|
||
|
|
20240524,133900,14302364800,22800,22750,22800,22750,186
|
||
|
|
20240524,133800,14298127450,22750,22750,22750,22750,1
|
||
|
|
20240524,133700,14298104700,22800,22750,22800,22750,139
|
||
|
|
20240524,133600,14294935550,22800,22800,22800,22750,465
|
||
|
|
20240524,133500,14284334550,22750,22700,22800,22700,94
|
||
|
|
20240524,133400,14282197650,22800,22700,22800,22700,335
|
||
|
|
20240524,133300,14274581900,22700,22700,22800,22700,1846
|
||
|
|
20240524,133200,14232675800,22750,22800,22800,22750,1735
|
||
|
|
20240524,133100,14193168850,22750,22750,22800,22750,83
|
||
|
|
20240524,133000,14191279000,22800,22750,22800,22750,119
|
||
|
|
20240524,132900,14188571700,22800,22750,22850,22750,57
|
||
|
|
20240524,132800,14187271900,22750,22750,22850,22750,71
|
||
|
|
20240524,132700,14185655850,22800,22800,22850,22750,23
|
||
|
|
20240524,132600,14185132350,22850,22750,22850,22750,322
|
||
|
|
20240524,132500,14177806750,22750,22850,22850,22700,4652
|
||
|
|
20240524,132400,14072006900,22850,22800,22850,22800,151
|
||
|
|
20240524,132300,14068562750,22800,22800,22800,22800,438
|
||
|
|
20240524,132200,14058576350,22800,22800,22800,22750,1483
|
||
|
|
20240524,132100,14024768850,22850,22850,22850,22800,210
|
||
|
|
20240524,132000,14019974250,22850,22800,22850,22800,300
|
||
|
|
20240524,131900,14013124800,22800,22800,22800,22800,159
|
||
|
|
20240524,131800,14009499600,22800,22850,22850,22800,199
|
||
|
|
20240524,131700,14004953900,22800,22850,22850,22800,141
|
||
|
|
20240524,131600,14001732100,22850,22850,22850,22850,111
|
||
|
|
20240524,131500,13999195750,22800,22800,22800,22800,26
|
||
|
|
20240524,131400,13998602950,22800,22800,22800,22800,96
|
||
|
|
20240524,131300,13996414150,22750,22800,22800,22750,144
|
||
|
|
20240524,131200,13993136650,22800,22850,22850,22800,4299
|
||
|
|
20240524,131100,13894991400,22900,22850,22900,22850,565
|
||
|
|
20240524,131000,13882078450,22850,22850,22850,22850,66
|
||
|
|
20240524,130900,13880570350,22900,22850,22900,22850,77
|
||
|
|
20240524,130800,13878808000,22850,22900,22900,22850,518
|
||
|
|
20240524,130700,13866946600,22900,22850,22900,22850,441
|
||
|
|
20240524,130600,13856848950,22850,22850,22900,22850,96
|
||
|
|
20240524,130500,13854655200,22900,22900,22900,22850,41
|
||
|
|
20240524,130400,13853716550,22900,22900,22900,22850,268
|
||
|
|
20240524,130300,13847592650,22850,22850,22900,22850,46
|
||
|
|
20240524,130200,13846540300,22900,22850,22900,22850,205
|
||
|
|
20240524,130100,13841855800,22850,22900,22900,22850,241
|
||
|
|
20240524,130000,13836347000,22850,22850,22850,22850,169
|
||
|
|
20240524,125900,13832485350,22850,22850,22850,22850,93
|
||
|
|
20240524,125800,13830360300,22850,22900,22900,22850,1289
|
||
|
|
20240524,125700,13800906600,22800,22800,22800,22800,20
|
||
|
|
20240524,125600,13800450600,22900,22850,22900,22800,180
|
||
|
|
20240524,125500,13796338200,22850,22800,22900,22800,42
|
||
|
|
20240524,125400,13795377350,22850,22800,22900,22800,384
|
||
|
|
20240524,125300,13786615600,22800,22800,22900,22800,250
|
||
|
|
20240524,125200,13780915200,22850,22850,22900,22800,178
|
||
|
|
20240524,125100,13776848200,22900,22850,22900,22850,29
|
||
|
|
20240524,125000,13776185150,22850,22900,22950,22850,113
|
||
|
|
20240524,124900,13773600450,22850,22950,22950,22850,66
|
||
|
|
20240524,124800,13772091650,22950,22950,22950,22800,6318
|
||
|
|
20240524,124700,13627488650,22950,22950,22950,22900,1088
|
||
|
|
20240524,124600,13602519100,22950,22900,22950,22900,771
|
||
|
|
20240524,124500,13584863000,22900,22850,22900,22800,30
|
||
|
|
20240524,124400,13584178000,22900,22900,22900,22800,1154
|
||
|
|
20240524,124300,13557808900,22850,22850,22900,22850,695
|
||
|
|
20240524,124200,13541925200,22900,22900,22950,22850,270
|
||
|
|
20240524,124100,13535742100,22950,22900,22950,22900,361
|
||
|
|
20240524,124000,13527473650,22900,22900,22950,22900,707
|
||
|
|
20240524,123900,13511283150,22900,22950,23000,22850,6168
|
||
|
|
20240524,123800,13369857550,23000,22950,23000,22950,105
|
||
|
|
20240524,123700,13367442600,23000,22950,23000,22900,1233
|
||
|
|
20240524,123600,13339127200,23000,22950,23000,22900,357
|
||
|
|
20240524,123500,13330935050,22950,22950,22950,22900,1941
|
||
|
|
20240524,123400,13286389400,22900,22950,22950,22900,2105
|
||
|
|
20240524,123300,13238079950,22950,22900,22950,22850,832
|
||
|
|
20240524,123200,13219028000,22850,22850,22900,22850,1441
|
||
|
|
20240524,123100,13186040700,22850,22850,22850,22800,1708
|
||
|
|
20240524,123000,13147029600,22850,22800,22850,22800,40
|
||
|
|
20240524,122900,13146117200,22800,22800,22850,22800,148
|
||
|
|
20240524,122800,13142742550,22850,22800,22850,22800,470
|
||
|
|
20240524,122700,13132024850,22800,22750,22800,22750,81
|
||
|
|
20240524,122600,13130181650,22800,22750,22800,22750,1043
|
||
|
|
20240524,122500,13106451400,22750,22750,22750,22750,397
|
||
|
|
20240524,122400,13097419650,22750,22750,22800,22700,754
|
||
|
|
20240524,122300,13080280050,22750,22750,22800,22750,148
|
||
|
|
20240524,122200,13076912850,22800,22750,22800,22750,51
|
||
|
|
20240524,122100,13075750100,22800,22800,22800,22750,328
|
||
|
|
20240524,122000,13068283800,22800,22800,22800,22800,456
|
||
|
|
20240524,121900,13057887000,22750,22750,22750,22750,26
|
||
|
|
20240524,121800,13057295500,22750,22700,22800,22700,199
|
||
|
|
20240524,121700,13052770300,22750,22700,22750,22700,67
|
||
|
|
20240524,121600,13051249350,22750,22750,22750,22700,33
|
||
|
|
20240524,121500,13050498650,22700,22600,22700,22600,498
|
||
|
|
20240524,121400,13039208500,22600,22650,22700,22600,7616
|
||
|
|
20240524,121300,12866412900,22700,22700,22700,22700,5330
|
||
|
|
20240524,121200,12745421900,22700,22800,22850,22700,3170
|
||
|
|
20240524,121100,12673318450,22800,22750,22850,22750,484
|
||
|
|
20240524,121000,12662284700,22800,22750,22800,22750,551
|
||
|
|
20240524,120900,12649721950,22750,22750,22800,22750,139
|
||
|
|
20240524,120800,12646555450,22750,22750,22800,22750,54
|
||
|
|
20240524,120700,12645326750,22750,22750,22750,22750,366
|
||
|
|
20240524,120600,12637000250,22750,22700,22750,22700,278
|
||
|
|
20240524,120500,12630687300,22700,22750,22750,22700,133
|
||
|
|
20240524,120400,12627661900,22700,22700,22750,22700,106
|
||
|
|
20240524,120300,12625252000,22750,22750,22750,22700,460
|
||
|
|
20240524,120200,12614803600,22750,22650,22750,22650,557
|
||
|
|
20240524,120100,12602160200,22650,22600,22700,22600,831
|
||
|
|
20240524,120000,12583350400,22650,22600,22650,22600,276
|
||
|
|
20240524,115900,12577107400,22650,22600,22650,22600,253
|
||
|
|
20240524,115800,12571384250,22650,22650,22650,22600,2336
|
||
|
|
20240524,115700,12518585650,22650,22650,22700,22600,181
|
||
|
|
20240524,115600,12514489800,22650,22650,22700,22650,123
|
||
|
|
20240524,115500,12511700250,22650,22650,22650,22650,579
|
||
|
|
20240524,115400,12498585900,22650,22700,22700,22650,622
|
||
|
|
20240524,115300,12484489600,22700,22750,22750,22650,13
|
||
|
|
20240524,115200,12484194250,22700,22700,22750,22650,267
|
||
|
|
20240524,115100,12478144050,22650,22650,22750,22650,155
|
||
|
|
20240524,115000,12474632450,22750,22700,22750,22650,200
|
||
|
|
20240524,114900,12470093550,22700,22700,22700,22650,153
|
||
|
|
20240524,114800,12466620600,22650,22600,22700,22600,39
|
||
|
|
20240524,114700,12465738100,22700,22650,22700,22600,1392
|
||
|
|
20240524,114600,12434198850,22650,22700,22700,22650,3180
|
||
|
|
20240524,114500,12362045200,22700,22650,22700,22650,533
|
||
|
|
20240524,114400,12349971550,22700,22700,22700,22600,679
|
||
|
|
20240524,114300,12334609450,22700,22650,22700,22600,457
|
||
|
|
20240524,114200,12324264250,22600,22700,22750,22600,5677
|
||
|
|
20240524,114100,12195844400,22700,22750,22800,22700,4653
|
||
|
|
20240524,114000,12090191800,22750,22850,22850,22750,32
|
||
|
|
20240524,113900,12089461150,22800,22750,22850,22750,3739
|
||
|
|
20240524,113800,12004386400,22800,22750,22850,22750,674
|
||
|
|
20240524,113700,11989029900,22750,22850,22850,22750,132
|
||
|
|
20240524,113600,11986023700,22750,22750,22850,22750,1203
|
||
|
|
20240524,113500,11958606550,22750,22750,22800,22750,801
|
||
|
|
20240524,113400,11940379350,22750,22850,22850,22750,683
|
||
|
|
20240524,113300,11924818750,22800,22900,22900,22800,261
|
||
|
|
20240524,113200,11918853000,22900,22900,22950,22800,1697
|
||
|
|
20240524,113100,11880100050,22900,22950,22950,22900,109
|
||
|
|
20240524,113000,11877602050,22900,22900,22950,22850,210
|
||
|
|
20240524,112900,11872793200,22900,22900,22950,22900,180
|
||
|
|
20240524,112800,11868668250,22950,22950,22950,22900,118
|
||
|
|
20240524,112700,11865961100,22900,22950,22950,22900,172
|
||
|
|
20240524,112600,11862015400,22950,22900,22950,22850,554
|
||
|
|
20240524,112500,11849326350,22850,22900,22900,22850,94
|
||
|
|
20240524,112400,11847173800,22850,22800,22850,22800,1069
|
||
|
|
20240524,112300,11822758550,22800,22850,22850,22800,1793
|
||
|
|
20240524,112200,11781875900,22850,22900,22900,22800,5873
|
||
|
|
20240524,112100,11647681500,22850,22850,22900,22850,675
|
||
|
|
20240524,112000,11632235050,22850,22900,22900,22850,202
|
||
|
|
20240524,111900,11627617800,22900,22950,22950,22900,478
|
||
|
|
20240524,111800,11616671400,22900,22950,22950,22900,1223
|
||
|
|
20240524,111700,11588662950,22900,22900,22950,22900,433
|
||
|
|
20240524,111600,11578747050,22950,22950,22950,22900,164
|
||
|
|
20240524,111500,11574988500,22950,22900,22950,22900,735
|
||
|
|
20240524,111400,11558149800,22950,22900,22950,22850,201
|
||
|
|
20240524,111300,11553543750,22900,22900,22950,22850,1703
|
||
|
|
20240524,111200,11514581250,22900,22950,22950,22850,422
|
||
|
|
20240524,111100,11504924450,22950,22900,22950,22900,211
|
||
|
|
20240524,111000,11500090900,22900,22900,22950,22900,128
|
||
|
|
20240524,110900,11497159500,22900,22900,22950,22850,1454
|
||
|
|
20240524,110800,11463873200,22900,22900,22950,22900,835
|
||
|
|
20240524,110700,11444751500,22900,22950,22950,22900,1573
|
||
|
|
20240524,110600,11408724400,22900,22950,23000,22900,1409
|
||
|
|
20240524,110500,11376390950,22950,23000,23000,22950,1069
|
||
|
|
20240524,110400,11351809450,23000,23050,23050,23000,178
|
||
|
|
20240524,110300,11347711650,23050,23000,23050,23000,242
|
||
|
|
20240524,110200,11342140850,23000,23000,23050,23000,958
|
||
|
|
20240524,110100,11320106400,23000,23050,23100,23000,355
|
||
|
|
20240524,110000,11311939050,23000,23050,23050,23000,285
|
||
|
|
20240524,105900,11305382600,23050,23050,23050,23000,246
|
||
|
|
20240524,105800,11299712350,23050,23050,23150,23000,379
|
||
|
|
20240524,105700,11290986300,23000,23100,23150,23000,415
|
||
|
|
20240524,105600,11281422300,23100,23050,23150,23050,81
|
||
|
|
20240524,105500,11279551250,23050,23100,23150,23050,420
|
||
|
|
20240524,105400,11269849500,23050,23050,23100,23050,245
|
||
|
|
20240524,105300,11264194500,23050,23050,23100,23000,1021
|
||
|
|
20240524,105200,11240610100,23000,23100,23150,22900,1211
|
||
|
|
20240524,105100,11212647300,23100,23000,23150,22900,2715
|
||
|
|
20240524,105000,11150253250,22950,23000,23050,22950,1788
|
||
|
|
20240524,104900,11109120300,23050,23050,23050,23000,1235
|
||
|
|
20240524,104800,11080695450,23000,23150,23150,22950,14051
|
||
|
|
20240524,104700,10757249350,23100,23150,23200,23100,1363
|
||
|
|
20240524,104600,10725698300,23150,23300,23300,23150,11658
|
||
|
|
20240524,104500,10455203700,23300,23250,23300,23250,368
|
||
|
|
20240524,104400,10446641250,23300,23300,23350,23250,2631
|
||
|
|
20240524,104300,10385336350,23350,23300,23350,23300,2117
|
||
|
|
20240524,104200,10336007250,23300,23350,23350,23300,725
|
||
|
|
20240524,104100,10319107450,23350,23350,23350,23300,1027
|
||
|
|
20240524,104000,10295127500,23350,23400,23400,23350,141
|
||
|
|
20240524,103900,10291833250,23350,23350,23400,23350,418
|
||
|
|
20240524,103800,10282071700,23350,23350,23400,23300,835
|
||
|
|
20240524,103700,10262570600,23350,23350,23350,23300,5937
|
||
|
|
20240524,103600,10123998150,23350,23300,23350,23300,565
|
||
|
|
20240524,103500,10110829700,23300,23350,23350,23300,269
|
||
|
|
20240524,103400,10104549650,23350,23350,23350,23300,530
|
||
|
|
20240524,103300,10092187600,23300,23300,23350,23300,161
|
||
|
|
20240524,103200,10088435600,23300,23350,23350,23300,1131
|
||
|
|
20240524,103100,10062077150,23300,23350,23350,23300,465
|
||
|
|
20240524,103000,10051223350,23300,23350,23350,23300,416
|
||
|
|
20240524,102900,10041517300,23350,23400,23400,23350,1824
|
||
|
|
20240524,102800,9998919650,23400,23400,23400,23350,933
|
||
|
|
20240524,102700,9977087850,23400,23350,23400,23350,1309
|
||
|
|
20240524,102600,9946462700,23350,23350,23400,23350,2177
|
||
|
|
20240524,102500,9895531150,23350,23350,23400,23300,4158
|
||
|
|
20240524,102400,9798333650,23350,23350,23400,23300,1035
|
||
|
|
20240524,102300,9774166750,23300,23300,23350,23300,376
|
||
|
|
20240524,102200,9765405750,23300,23350,23400,23300,1029
|
||
|
|
20240524,102100,9741389450,23350,23350,23350,23300,744
|
||
|
|
20240524,102000,9724019150,23350,23350,23350,23300,465
|
||
|
|
20240524,101900,9713182100,23350,23300,23350,23300,316
|
||
|
|
20240524,101800,9705813900,23300,23350,23350,23300,1961
|
||
|
|
20240524,101700,9660032950,23300,23250,23400,23200,9556
|
||
|
|
20240524,101600,9437274450,23200,23300,23300,23200,1538
|
||
|
|
20240524,101500,9401503850,23300,23250,23300,23250,765
|
||
|
|
20240524,101400,9383713350,23250,23250,23300,23250,1699
|
||
|
|
20240524,101300,9344187950,23250,23300,23300,23250,691
|
||
|
|
20240524,101200,9328109950,23300,23300,23300,23250,636
|
||
|
|
20240524,101100,9313314800,23300,23250,23300,23200,963
|
||
|
|
20240524,101000,9290907750,23250,23350,23350,23200,2847
|
||
|
|
20240524,100900,9224606700,23350,23250,23350,23250,1011
|
||
|
|
20240524,100800,9201053050,23250,23250,23350,23200,5023
|
||
|
|
20240524,100700,9084186550,23200,23250,23300,23150,3940
|
||
|
|
20240524,100600,8992700850,23250,23300,23350,23250,1449
|
||
|
|
20240524,100500,8958998500,23300,23300,23350,23250,1146
|
||
|
|
20240524,100400,8932288500,23350,23300,23350,23300,677
|
||
|
|
20240524,100300,8916510050,23300,23350,23400,23300,627
|
||
|
|
20240524,100200,8901872750,23300,23400,23450,23300,2993
|
||
|
|
20240524,100100,8831944950,23400,23250,23400,23250,4144
|
||
|
|
20240524,100000,8735393200,23250,23300,23300,23200,4364
|
||
|
|
20240524,095900,8633927850,23300,23450,23450,23300,2855
|
||
|
|
20240524,095800,8567293550,23450,23500,23500,23400,6629
|
||
|
|
20240524,095700,8411805400,23450,23450,23500,23450,1879
|
||
|
|
20240524,095600,8367717850,23500,23450,23500,23400,3622
|
||
|
|
20240524,095500,8282765250,23450,23350,23450,23350,6036
|
||
|
|
20240524,095400,8141411750,23350,23400,23400,23300,1042
|
||
|
|
20240524,095300,8117076200,23400,23300,23450,23300,13272
|
||
|
|
20240524,095200,7806521900,23350,23250,23350,23250,3087
|
||
|
|
20240524,095100,7734654550,23250,23300,23300,23250,1317
|
||
|
|
20240524,095000,7704020550,23300,23450,23450,23250,4955
|
||
|
|
20240524,094900,7588247950,23400,23400,23450,23400,1960
|
||
|
|
20240524,094800,7542324950,23450,23350,23450,23300,10177
|
||
|
|
20240524,094700,7304313050,23400,23200,23400,23150,6041
|
||
|
|
20240524,094600,7163942200,23200,23350,23350,23200,5837
|
||
|
|
20240524,094500,7028015750,23300,23350,23350,23300,2090
|
||
|
|
20240524,094400,6979227450,23350,23400,23400,23300,3527
|
||
|
|
20240524,094300,6896865600,23400,23450,23450,23300,5948
|
||
|
|
20240524,094200,6757608850,23450,23200,23450,23200,27802
|
||
|
|
20240524,094100,6107599950,23200,23300,23350,23150,3844
|
||
|
|
20240524,094000,6018159250,23350,23200,23350,23200,5150
|
||
|
|
20240524,093900,5898212350,23200,23250,23300,23150,3827
|
||
|
|
20240524,093800,5809373450,23250,23350,23450,23250,17798
|
||
|
|
20240524,093700,5393401450,23350,23250,23350,23250,9443
|
||
|
|
20240524,093600,5173213200,23250,23200,23250,23050,6405
|
||
|
|
20240524,093500,5024538500,23200,23050,23250,23000,18754
|
||
|
|
20240524,093400,4590716100,23000,22950,23050,22950,5956
|
||
|
|
20240524,093300,4453607600,22950,23000,23000,22900,2771
|
||
|
|
20240524,093200,4389985450,22950,22750,23000,22750,3665
|
||
|
|
20240524,093100,4305831350,22950,22750,22950,22750,4119
|
||
|
|
20240524,093000,4211686950,22800,22800,22800,22750,660
|
||
|
|
20240524,092900,4196644300,22800,22700,22800,22700,1715
|
||
|
|
20240524,092800,4157669800,22700,22750,22800,22700,1613
|
||
|
|
20240524,092700,4120994950,22750,22850,22850,22700,6433
|
||
|
|
20240524,092600,3974616300,22800,22850,22850,22800,2241
|
||
|
|
20240524,092500,3923501300,22800,22850,22900,22750,3680
|
||
|
|
20240524,092400,3839401750,22800,22800,22850,22750,2782
|
||
|
|
20240524,092300,3775964800,22800,22850,22900,22800,1499
|
||
|
|
20240524,092200,3741715150,22800,23000,23000,22700,4338
|
||
|
|
20240524,092100,3642439550,23000,23100,23150,22950,11368
|
||
|
|
20240524,092000,3380419000,23100,22800,23100,22750,17997
|
||
|
|
20240524,091900,2967658200,22800,22450,22850,22450,3437
|
||
|
|
20240524,091800,2889504850,22450,22400,22550,22400,333
|
||
|
|
20240524,091700,2882022950,22400,22400,22400,22300,4739
|
||
|
|
20240524,091600,2776049200,22400,22450,22450,22300,6012
|
||
|
|
20240524,091500,2641463250,22500,22600,22600,22450,1183
|
||
|
|
20240524,091400,2614811950,22550,22500,22600,22500,504
|
||
|
|
20240524,091300,2603431150,22500,22650,22650,22400,10203
|
||
|
|
20240524,091200,2373755200,22700,22700,22700,22600,2201
|
||
|
|
20240524,091100,2323813600,22600,22800,22950,22600,8282
|
||
|
|
20240524,091000,2135211550,22800,22950,22950,22750,8326
|
||
|
|
20240524,090900,1944718500,23000,22700,23050,22650,12686
|
||
|
|
20240524,090800,1654293050,22700,22700,22850,22650,7765
|
||
|
|
20240524,090700,1477528200,22600,22800,22800,22600,7547
|
||
|
|
20240524,090600,1306579950,22750,22750,22850,22500,15598
|
||
|
|
20240524,090500,952559850,22700,22400,22750,22400,4646
|
||
|
|
20240524,090400,847768600,22350,22200,22350,22100,5054
|
||
|
|
20240524,090300,735462000,22200,22250,22350,22200,3350
|
||
|
|
20240524,090200,661025950,22250,22400,22400,22200,3908
|
||
|
|
20240524,090100,573863150,22300,22200,22450,22150,3858
|
||
|
|
20240524,090000,487710400,22200,22200,22400,22000,21615
|