805 lines
43 KiB
CSV
805 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,222200,20573240700,22650,22650,22650,22650,35578
|
|
20240524,222100,20573240700,22650,22650,22650,22650,0
|
|
20240524,222000,20573240700,22650,22650,22650,22650,0
|
|
20240524,221900,20573240700,22650,22650,22650,22650,0
|
|
20240524,221800,20573240700,22650,22650,22650,22650,0
|
|
20240524,221700,20573240700,22650,22650,22650,22650,0
|
|
20240524,221600,20573240700,22650,22650,22650,22650,0
|
|
20240524,221500,20573240700,22650,22650,22650,22650,0
|
|
20240524,221400,20573240700,22650,22650,22650,22650,0
|
|
20240524,221300,20573240700,22650,22650,22650,22650,0
|
|
20240524,221200,20573240700,22650,22650,22650,22650,0
|
|
20240524,221100,20573240700,22650,22650,22650,22650,0
|
|
20240524,221000,20573240700,22650,22650,22650,22650,0
|
|
20240524,220900,20573240700,22650,22650,22650,22650,0
|
|
20240524,220800,20573240700,22650,22650,22650,22650,0
|
|
20240524,220700,20573240700,22650,22650,22650,22650,0
|
|
20240524,220600,20573240700,22650,22650,22650,22650,0
|
|
20240524,220500,20573240700,22650,22650,22650,22650,0
|
|
20240524,220400,20573240700,22650,22650,22650,22650,0
|
|
20240524,220300,20573240700,22650,22650,22650,22650,0
|
|
20240524,220200,20573240700,22650,22650,22650,22650,0
|
|
20240524,220100,20573240700,22650,22650,22650,22650,0
|
|
20240524,220000,20573240700,22650,22650,22650,22650,0
|
|
20240524,215900,20573240700,22650,22650,22650,22650,0
|
|
20240524,215800,20573240700,22650,22650,22650,22650,0
|
|
20240524,215700,20573240700,22650,22650,22650,22650,0
|
|
20240524,215600,20573240700,22650,22650,22650,22650,0
|
|
20240524,215500,20573240700,22650,22650,22650,22650,0
|
|
20240524,215400,20573240700,22650,22650,22650,22650,0
|
|
20240524,215300,20573240700,22650,22650,22650,22650,0
|
|
20240524,215200,20573240700,22650,22650,22650,22650,35578
|
|
20240524,215100,20573240700,22650,22650,22650,22650,0
|
|
20240524,215000,20573240700,22650,22650,22650,22650,0
|
|
20240524,214900,20573240700,22650,22650,22650,22650,0
|
|
20240524,214800,20573240700,22650,22650,22650,22650,0
|
|
20240524,214700,20573240700,22650,22650,22650,22650,0
|
|
20240524,214600,20573240700,22650,22650,22650,22650,0
|
|
20240524,214500,20573240700,22650,22650,22650,22650,0
|
|
20240524,214400,20573240700,22650,22650,22650,22650,0
|
|
20240524,214300,20573240700,22650,22650,22650,22650,0
|
|
20240524,214200,20573240700,22650,22650,22650,22650,0
|
|
20240524,214100,20573240700,22650,22650,22650,22650,0
|
|
20240524,214000,20573240700,22650,22650,22650,22650,0
|
|
20240524,213900,20573240700,22650,22650,22650,22650,0
|
|
20240524,213800,20573240700,22650,22650,22650,22650,0
|
|
20240524,213700,20573240700,22650,22650,22650,22650,0
|
|
20240524,213600,20573240700,22650,22650,22650,22650,0
|
|
20240524,213500,20573240700,22650,22650,22650,22650,0
|
|
20240524,213400,20573240700,22650,22650,22650,22650,0
|
|
20240524,213300,20573240700,22650,22650,22650,22650,0
|
|
20240524,213200,20573240700,22650,22650,22650,22650,0
|
|
20240524,213100,20573240700,22650,22650,22650,22650,0
|
|
20240524,213000,20573240700,22650,22650,22650,22650,0
|
|
20240524,212900,20573240700,22650,22650,22650,22650,0
|
|
20240524,212800,20573240700,22650,22650,22650,22650,0
|
|
20240524,212700,20573240700,22650,22650,22650,22650,0
|
|
20240524,212600,20573240700,22650,22650,22650,22650,0
|
|
20240524,212500,20573240700,22650,22650,22650,22650,0
|
|
20240524,212400,20573240700,22650,22650,22650,22650,0
|
|
20240524,212300,20573240700,22650,22650,22650,22650,0
|
|
20240524,212200,20573240700,22650,22650,22650,22650,35578
|
|
20240524,212100,20573240700,22650,22650,22650,22650,0
|
|
20240524,212000,20573240700,22650,22650,22650,22650,0
|
|
20240524,211900,20573240700,22650,22650,22650,22650,0
|
|
20240524,211800,20573240700,22650,22650,22650,22650,0
|
|
20240524,211700,20573240700,22650,22650,22650,22650,0
|
|
20240524,211600,20573240700,22650,22650,22650,22650,0
|
|
20240524,211500,20573240700,22650,22650,22650,22650,0
|
|
20240524,211400,20573240700,22650,22650,22650,22650,0
|
|
20240524,211300,20573240700,22650,22650,22650,22650,0
|
|
20240524,211200,20573240700,22650,22650,22650,22650,0
|
|
20240524,211100,20573240700,22650,22650,22650,22650,0
|
|
20240524,211000,20573240700,22650,22650,22650,22650,0
|
|
20240524,210900,20573240700,22650,22650,22650,22650,0
|
|
20240524,210800,20573240700,22650,22650,22650,22650,0
|
|
20240524,210700,20573240700,22650,22650,22650,22650,0
|
|
20240524,210600,20573240700,22650,22650,22650,22650,0
|
|
20240524,210500,20573240700,22650,22650,22650,22650,0
|
|
20240524,210400,20573240700,22650,22650,22650,22650,0
|
|
20240524,210300,20573240700,22650,22650,22650,22650,0
|
|
20240524,210200,20573240700,22650,22650,22650,22650,0
|
|
20240524,210100,20573240700,22650,22650,22650,22650,0
|
|
20240524,210000,20573240700,22650,22650,22650,22650,0
|
|
20240524,205900,20573240700,22650,22650,22650,22650,0
|
|
20240524,205800,20573240700,22650,22650,22650,22650,0
|
|
20240524,205700,20573240700,22650,22650,22650,22650,0
|
|
20240524,205600,20573240700,22650,22650,22650,22650,0
|
|
20240524,205500,20573240700,22650,22650,22650,22650,0
|
|
20240524,205400,20573240700,22650,22650,22650,22650,0
|
|
20240524,205300,20573240700,22650,22650,22650,22650,0
|
|
20240524,205200,20573240700,22650,22650,22650,22650,35578
|
|
20240524,205100,20573240700,22650,22650,22650,22650,0
|
|
20240524,205000,20573240700,22650,22650,22650,22650,0
|
|
20240524,204900,20573240700,22650,22650,22650,22650,0
|
|
20240524,204800,20573240700,22650,22650,22650,22650,0
|
|
20240524,204700,20573240700,22650,22650,22650,22650,0
|
|
20240524,204600,20573240700,22650,22650,22650,22650,0
|
|
20240524,204500,20573240700,22650,22650,22650,22650,0
|
|
20240524,204400,20573240700,22650,22650,22650,22650,0
|
|
20240524,204300,20573240700,22650,22650,22650,22650,0
|
|
20240524,204200,20573240700,22650,22650,22650,22650,0
|
|
20240524,204100,20573240700,22650,22650,22650,22650,0
|
|
20240524,204000,20573240700,22650,22650,22650,22650,0
|
|
20240524,203900,20573240700,22650,22650,22650,22650,0
|
|
20240524,203800,20573240700,22650,22650,22650,22650,0
|
|
20240524,203700,20573240700,22650,22650,22650,22650,0
|
|
20240524,203600,20573240700,22650,22650,22650,22650,0
|
|
20240524,203500,20573240700,22650,22650,22650,22650,0
|
|
20240524,203400,20573240700,22650,22650,22650,22650,0
|
|
20240524,203300,20573240700,22650,22650,22650,22650,0
|
|
20240524,203200,20573240700,22650,22650,22650,22650,0
|
|
20240524,203100,20573240700,22650,22650,22650,22650,0
|
|
20240524,203000,20573240700,22650,22650,22650,22650,0
|
|
20240524,202900,20573240700,22650,22650,22650,22650,0
|
|
20240524,202800,20573240700,22650,22650,22650,22650,0
|
|
20240524,202700,20573240700,22650,22650,22650,22650,0
|
|
20240524,202600,20573240700,22650,22650,22650,22650,0
|
|
20240524,202500,20573240700,22650,22650,22650,22650,0
|
|
20240524,202400,20573240700,22650,22650,22650,22650,0
|
|
20240524,202300,20573240700,22650,22650,22650,22650,0
|
|
20240524,202200,20573240700,22650,22650,22650,22650,35578
|
|
20240524,202100,20573240700,22650,22650,22650,22650,0
|
|
20240524,202000,20573240700,22650,22650,22650,22650,0
|
|
20240524,201900,20573240700,22650,22650,22650,22650,0
|
|
20240524,201800,20573240700,22650,22650,22650,22650,0
|
|
20240524,201700,20573240700,22650,22650,22650,22650,0
|
|
20240524,201600,20573240700,22650,22650,22650,22650,0
|
|
20240524,201500,20573240700,22650,22650,22650,22650,0
|
|
20240524,201400,20573240700,22650,22650,22650,22650,0
|
|
20240524,201300,20573240700,22650,22650,22650,22650,0
|
|
20240524,201200,20573240700,22650,22650,22650,22650,0
|
|
20240524,201100,20573240700,22650,22650,22650,22650,0
|
|
20240524,201000,20573240700,22650,22650,22650,22650,0
|
|
20240524,200900,20573240700,22650,22650,22650,22650,0
|
|
20240524,200800,20573240700,22650,22650,22650,22650,0
|
|
20240524,200700,20573240700,22650,22650,22650,22650,0
|
|
20240524,200600,20573240700,22650,22650,22650,22650,0
|
|
20240524,200500,20573240700,22650,22650,22650,22650,0
|
|
20240524,200400,20573240700,22650,22650,22650,22650,0
|
|
20240524,200300,20573240700,22650,22650,22650,22650,0
|
|
20240524,200200,20573240700,22650,22650,22650,22650,0
|
|
20240524,200100,20573240700,22650,22650,22650,22650,0
|
|
20240524,200000,20573240700,22650,22650,22650,22650,0
|
|
20240524,195900,20573240700,22650,22650,22650,22650,0
|
|
20240524,195800,20573240700,22650,22650,22650,22650,0
|
|
20240524,195700,20573240700,22650,22650,22650,22650,0
|
|
20240524,195600,20573240700,22650,22650,22650,22650,0
|
|
20240524,195500,20573240700,22650,22650,22650,22650,0
|
|
20240524,195400,20573240700,22650,22650,22650,22650,0
|
|
20240524,195300,20573240700,22650,22650,22650,22650,0
|
|
20240524,195200,20573240700,22650,22650,22650,22650,35578
|
|
20240524,195100,20573240700,22650,22650,22650,22650,0
|
|
20240524,195000,20573240700,22650,22650,22650,22650,0
|
|
20240524,194900,20573240700,22650,22650,22650,22650,0
|
|
20240524,194800,20573240700,22650,22650,22650,22650,0
|
|
20240524,194700,20573240700,22650,22650,22650,22650,0
|
|
20240524,194600,20573240700,22650,22650,22650,22650,0
|
|
20240524,194500,20573240700,22650,22650,22650,22650,0
|
|
20240524,194400,20573240700,22650,22650,22650,22650,0
|
|
20240524,194300,20573240700,22650,22650,22650,22650,0
|
|
20240524,194200,20573240700,22650,22650,22650,22650,0
|
|
20240524,194100,20573240700,22650,22650,22650,22650,0
|
|
20240524,194000,20573240700,22650,22650,22650,22650,0
|
|
20240524,193900,20573240700,22650,22650,22650,22650,0
|
|
20240524,193800,20573240700,22650,22650,22650,22650,0
|
|
20240524,193700,20573240700,22650,22650,22650,22650,0
|
|
20240524,193600,20573240700,22650,22650,22650,22650,0
|
|
20240524,193500,20573240700,22650,22650,22650,22650,0
|
|
20240524,193400,20573240700,22650,22650,22650,22650,0
|
|
20240524,193300,20573240700,22650,22650,22650,22650,0
|
|
20240524,193200,20573240700,22650,22650,22650,22650,0
|
|
20240524,193100,20573240700,22650,22650,22650,22650,0
|
|
20240524,193000,20573240700,22650,22650,22650,22650,0
|
|
20240524,192900,20573240700,22650,22650,22650,22650,0
|
|
20240524,192800,20573240700,22650,22650,22650,22650,0
|
|
20240524,192700,20573240700,22650,22650,22650,22650,0
|
|
20240524,192600,20573240700,22650,22650,22650,22650,0
|
|
20240524,192500,20573240700,22650,22650,22650,22650,0
|
|
20240524,192400,20573240700,22650,22650,22650,22650,0
|
|
20240524,192300,20573240700,22650,22650,22650,22650,0
|
|
20240524,192200,20573240700,22650,22650,22650,22650,35578
|
|
20240524,192100,20573240700,22650,22650,22650,22650,0
|
|
20240524,192000,20573240700,22650,22650,22650,22650,0
|
|
20240524,191900,20573240700,22650,22650,22650,22650,0
|
|
20240524,191800,20573240700,22650,22650,22650,22650,0
|
|
20240524,191700,20573240700,22650,22650,22650,22650,0
|
|
20240524,191600,20573240700,22650,22650,22650,22650,0
|
|
20240524,191500,20573240700,22650,22650,22650,22650,0
|
|
20240524,191400,20573240700,22650,22650,22650,22650,0
|
|
20240524,191300,20573240700,22650,22650,22650,22650,0
|
|
20240524,191200,20573240700,22650,22650,22650,22650,0
|
|
20240524,191100,20573240700,22650,22650,22650,22650,0
|
|
20240524,191000,20573240700,22650,22650,22650,22650,0
|
|
20240524,190900,20573240700,22650,22650,22650,22650,0
|
|
20240524,190800,20573240700,22650,22650,22650,22650,0
|
|
20240524,190700,20573240700,22650,22650,22650,22650,0
|
|
20240524,190600,20573240700,22650,22650,22650,22650,0
|
|
20240524,190500,20573240700,22650,22650,22650,22650,0
|
|
20240524,190400,20573240700,22650,22650,22650,22650,0
|
|
20240524,190300,20573240700,22650,22650,22650,22650,0
|
|
20240524,190200,20573240700,22650,22650,22650,22650,0
|
|
20240524,190100,20573240700,22650,22650,22650,22650,0
|
|
20240524,190000,20573240700,22650,22650,22650,22650,0
|
|
20240524,185900,20573240700,22650,22650,22650,22650,0
|
|
20240524,185800,20573240700,22650,22650,22650,22650,0
|
|
20240524,185700,20573240700,22650,22650,22650,22650,0
|
|
20240524,185600,20573240700,22650,22650,22650,22650,0
|
|
20240524,185500,20573240700,22650,22650,22650,22650,0
|
|
20240524,185400,20573240700,22650,22650,22650,22650,0
|
|
20240524,185300,20573240700,22650,22650,22650,22650,0
|
|
20240524,185200,20573240700,22650,22650,22650,22650,35578
|
|
20240524,185100,20573240700,22650,22650,22650,22650,0
|
|
20240524,185000,20573240700,22650,22650,22650,22650,0
|
|
20240524,184900,20573240700,22650,22650,22650,22650,0
|
|
20240524,184800,20573240700,22650,22650,22650,22650,0
|
|
20240524,184700,20573240700,22650,22650,22650,22650,0
|
|
20240524,184600,20573240700,22650,22650,22650,22650,0
|
|
20240524,184500,20573240700,22650,22650,22650,22650,0
|
|
20240524,184400,20573240700,22650,22650,22650,22650,0
|
|
20240524,184300,20573240700,22650,22650,22650,22650,0
|
|
20240524,184200,20573240700,22650,22650,22650,22650,0
|
|
20240524,184100,20573240700,22650,22650,22650,22650,0
|
|
20240524,184000,20573240700,22650,22650,22650,22650,0
|
|
20240524,183900,20573240700,22650,22650,22650,22650,0
|
|
20240524,183800,20573240700,22650,22650,22650,22650,0
|
|
20240524,183700,20573240700,22650,22650,22650,22650,0
|
|
20240524,183600,20573240700,22650,22650,22650,22650,0
|
|
20240524,183500,20573240700,22650,22650,22650,22650,0
|
|
20240524,183400,20573240700,22650,22650,22650,22650,0
|
|
20240524,183300,20573240700,22650,22650,22650,22650,0
|
|
20240524,183200,20573240700,22650,22650,22650,22650,0
|
|
20240524,183100,20573240700,22650,22650,22650,22650,0
|
|
20240524,183000,20573240700,22650,22650,22650,22650,0
|
|
20240524,182900,20573240700,22650,22650,22650,22650,0
|
|
20240524,182800,20573240700,22650,22650,22650,22650,0
|
|
20240524,182700,20573240700,22650,22650,22650,22650,0
|
|
20240524,182600,20573240700,22650,22650,22650,22650,0
|
|
20240524,182500,20573240700,22650,22650,22650,22650,0
|
|
20240524,182400,20573240700,22650,22650,22650,22650,0
|
|
20240524,182300,20573240700,22650,22650,22650,22650,0
|
|
20240524,182200,20573240700,22650,22650,22650,22650,35578
|
|
20240524,182100,20573240700,22650,22650,22650,22650,0
|
|
20240524,182000,20573240700,22650,22650,22650,22650,0
|
|
20240524,181900,20573240700,22650,22650,22650,22650,0
|
|
20240524,181800,20573240700,22650,22650,22650,22650,0
|
|
20240524,181700,20573240700,22650,22650,22650,22650,0
|
|
20240524,181600,20573240700,22650,22650,22650,22650,0
|
|
20240524,181500,20573240700,22650,22650,22650,22650,0
|
|
20240524,181400,20573240700,22650,22650,22650,22650,0
|
|
20240524,181300,20573240700,22650,22650,22650,22650,0
|
|
20240524,181200,20573240700,22650,22650,22650,22650,0
|
|
20240524,181100,20573240700,22650,22650,22650,22650,0
|
|
20240524,181000,20573240700,22650,22650,22650,22650,0
|
|
20240524,180900,20573240700,22650,22650,22650,22650,0
|
|
20240524,180800,20573240700,22650,22650,22650,22650,0
|
|
20240524,180700,20573240700,22650,22650,22650,22650,0
|
|
20240524,180600,20573240700,22650,22650,22650,22650,0
|
|
20240524,180500,20573240700,22650,22650,22650,22650,0
|
|
20240524,180400,20573240700,22650,22650,22650,22650,0
|
|
20240524,180300,20573240700,22650,22650,22650,22650,0
|
|
20240524,180200,20573240700,22650,22650,22650,22650,0
|
|
20240524,180100,20573240700,22650,22650,22650,22650,0
|
|
20240524,180000,20573240700,22650,22650,22650,22650,0
|
|
20240524,175900,20573240700,22650,22650,22650,22650,0
|
|
20240524,175800,20573240700,22650,22650,22650,22650,0
|
|
20240524,175700,20573240700,22650,22650,22650,22650,0
|
|
20240524,175600,20573240700,22650,22650,22650,22650,0
|
|
20240524,175500,20573240700,22650,22650,22650,22650,0
|
|
20240524,175400,20573240700,22650,22650,22650,22650,0
|
|
20240524,175300,20573240700,22650,22650,22650,22650,0
|
|
20240524,175200,20573240700,22650,22650,22650,22650,35578
|
|
20240524,175100,20573240700,22650,22650,22650,22650,0
|
|
20240524,175000,20573240700,22650,22650,22650,22650,0
|
|
20240524,174900,20573240700,22650,22650,22650,22650,0
|
|
20240524,174800,20573240700,22650,22650,22650,22650,0
|
|
20240524,174700,20573240700,22650,22650,22650,22650,0
|
|
20240524,174600,20573240700,22650,22650,22650,22650,0
|
|
20240524,174500,20573240700,22650,22650,22650,22650,0
|
|
20240524,174400,20573240700,22650,22650,22650,22650,0
|
|
20240524,174300,20573240700,22650,22650,22650,22650,0
|
|
20240524,174200,20573240700,22650,22650,22650,22650,0
|
|
20240524,174100,20573240700,22650,22650,22650,22650,0
|
|
20240524,174000,20573240700,22650,22650,22650,22650,0
|
|
20240524,173900,20573240700,22650,22650,22650,22650,0
|
|
20240524,173800,20573240700,22650,22650,22650,22650,0
|
|
20240524,173700,20573240700,22650,22650,22650,22650,0
|
|
20240524,173600,20573240700,22650,22650,22650,22650,0
|
|
20240524,173500,20573240700,22650,22650,22650,22650,0
|
|
20240524,173400,20573240700,22650,22650,22650,22650,0
|
|
20240524,173300,20573240700,22650,22650,22650,22650,0
|
|
20240524,173200,20573240700,22650,22650,22650,22650,0
|
|
20240524,173100,20573240700,22650,22650,22650,22650,0
|
|
20240524,173000,20573240700,22650,22650,22650,22650,0
|
|
20240524,172900,20573240700,22650,22650,22650,22650,0
|
|
20240524,172800,20573240700,22650,22650,22650,22650,0
|
|
20240524,172700,20573240700,22650,22650,22650,22650,0
|
|
20240524,172600,20573240700,22650,22650,22650,22650,0
|
|
20240524,172500,20573240700,22650,22650,22650,22650,0
|
|
20240524,172400,20573240700,22650,22650,22650,22650,0
|
|
20240524,172300,20573240700,22650,22650,22650,22650,0
|
|
20240524,172200,20573240700,22650,22650,22650,22650,35578
|
|
20240524,172100,20573240700,22650,22650,22650,22650,0
|
|
20240524,172000,20573240700,22650,22650,22650,22650,0
|
|
20240524,171900,20573240700,22650,22650,22650,22650,0
|
|
20240524,171800,20573240700,22650,22650,22650,22650,0
|
|
20240524,171700,20573240700,22650,22650,22650,22650,0
|
|
20240524,171600,20573240700,22650,22650,22650,22650,0
|
|
20240524,171500,20573240700,22650,22650,22650,22650,0
|
|
20240524,171400,20573240700,22650,22650,22650,22650,0
|
|
20240524,171300,20573240700,22650,22650,22650,22650,0
|
|
20240524,171200,20573240700,22650,22650,22650,22650,0
|
|
20240524,171100,20573240700,22650,22650,22650,22650,0
|
|
20240524,171000,20573240700,22650,22650,22650,22650,0
|
|
20240524,170900,20573240700,22650,22650,22650,22650,0
|
|
20240524,170800,20573240700,22650,22650,22650,22650,0
|
|
20240524,170700,20573240700,22650,22650,22650,22650,0
|
|
20240524,170600,20573240700,22650,22650,22650,22650,0
|
|
20240524,170500,20573240700,22650,22650,22650,22650,0
|
|
20240524,170400,20573240700,22650,22650,22650,22650,0
|
|
20240524,170300,20573240700,22650,22650,22650,22650,0
|
|
20240524,170200,20573240700,22650,22650,22650,22650,0
|
|
20240524,170100,20573240700,22650,22650,22650,22650,0
|
|
20240524,170000,20573240700,22650,22650,22650,22650,0
|
|
20240524,165900,20573240700,22650,22650,22650,22650,0
|
|
20240524,165800,20573240700,22650,22650,22650,22650,0
|
|
20240524,165700,20573240700,22650,22650,22650,22650,0
|
|
20240524,165600,20573240700,22650,22650,22650,22650,0
|
|
20240524,165500,20573240700,22650,22650,22650,22650,0
|
|
20240524,165400,20573240700,22650,22650,22650,22650,0
|
|
20240524,165300,20573240700,22650,22650,22650,22650,0
|
|
20240524,165200,20573240700,22650,22650,22650,22650,35578
|
|
20240524,165100,20573240700,22650,22650,22650,22650,0
|
|
20240524,165000,20573240700,22650,22650,22650,22650,0
|
|
20240524,164900,20573240700,22650,22650,22650,22650,0
|
|
20240524,164800,20573240700,22650,22650,22650,22650,0
|
|
20240524,164700,20573240700,22650,22650,22650,22650,0
|
|
20240524,164600,20573240700,22650,22650,22650,22650,0
|
|
20240524,164500,20573240700,22650,22650,22650,22650,0
|
|
20240524,164400,20573240700,22650,22650,22650,22650,0
|
|
20240524,164300,20573240700,22650,22650,22650,22650,0
|
|
20240524,164200,20573240700,22650,22650,22650,22650,0
|
|
20240524,164100,20573240700,22650,22650,22650,22650,0
|
|
20240524,164000,20573240700,22650,22650,22650,22650,0
|
|
20240524,163900,20573240700,22650,22650,22650,22650,0
|
|
20240524,163800,20573240700,22650,22650,22650,22650,0
|
|
20240524,163700,20573240700,22650,22650,22650,22650,0
|
|
20240524,163600,20573240700,22650,22650,22650,22650,0
|
|
20240524,163500,20573240700,22650,22650,22650,22650,0
|
|
20240524,163400,20573240700,22650,22650,22650,22650,0
|
|
20240524,163300,20573240700,22650,22650,22650,22650,0
|
|
20240524,163200,20573240700,22650,22650,22650,22650,0
|
|
20240524,163100,20573240700,22650,22650,22650,22650,0
|
|
20240524,163000,20573240700,22650,22650,22650,22650,0
|
|
20240524,162900,20573240700,22650,22650,22650,22650,0
|
|
20240524,162800,20573240700,22650,22650,22650,22650,0
|
|
20240524,162700,20573240700,22650,22650,22650,22650,0
|
|
20240524,162600,20573240700,22650,22650,22650,22650,0
|
|
20240524,162500,20573240700,22650,22650,22650,22650,0
|
|
20240524,162400,20573240700,22650,22650,22650,22650,0
|
|
20240524,162300,20573240700,22650,22650,22650,22650,0
|
|
20240524,162200,20573240700,22650,22650,22650,22650,35578
|
|
20240524,162100,20573240700,22650,22650,22650,22650,0
|
|
20240524,162000,20573240700,22650,22650,22650,22650,0
|
|
20240524,161900,20573240700,22650,22650,22650,22650,0
|
|
20240524,161800,20573240700,22650,22650,22650,22650,0
|
|
20240524,161700,20573240700,22650,22650,22650,22650,0
|
|
20240524,161600,20573240700,22650,22650,22650,22650,0
|
|
20240524,161500,20573240700,22650,22650,22650,22650,0
|
|
20240524,161400,20573240700,22650,22650,22650,22650,0
|
|
20240524,161300,20573240700,22650,22650,22650,22650,0
|
|
20240524,161200,20573240700,22650,22650,22650,22650,0
|
|
20240524,161100,20573240700,22650,22650,22650,22650,0
|
|
20240524,161000,20573240700,22650,22650,22650,22650,0
|
|
20240524,160900,20573240700,22650,22650,22650,22650,0
|
|
20240524,160800,20573240700,22650,22650,22650,22650,0
|
|
20240524,160700,20573240700,22650,22650,22650,22650,0
|
|
20240524,160600,20573240700,22650,22650,22650,22650,0
|
|
20240524,160500,20573240700,22650,22650,22650,22650,0
|
|
20240524,160400,20573240700,22650,22650,22650,22650,0
|
|
20240524,160300,20573240700,22650,22650,22650,22650,0
|
|
20240524,160200,20573240700,22650,22650,22650,22650,0
|
|
20240524,160100,20573240700,22650,22650,22650,22650,0
|
|
20240524,160000,20573240700,22650,22650,22650,22650,0
|
|
20240524,155900,20573240700,22650,22650,22650,22650,0
|
|
20240524,155800,20573240700,22650,22650,22650,22650,0
|
|
20240524,155700,20573240700,22650,22650,22650,22650,0
|
|
20240524,155600,20573240700,22650,22650,22650,22650,0
|
|
20240524,155500,20573240700,22650,22650,22650,22650,0
|
|
20240524,155400,20573240700,22650,22650,22650,22650,0
|
|
20240524,155300,20573240700,22650,22650,22650,22650,0
|
|
20240524,155200,20573240700,22650,22650,22650,22650,35578
|
|
20240524,155100,20573240700,22650,22650,22650,22650,0
|
|
20240524,155000,20573240700,22650,22650,22650,22650,0
|
|
20240524,154900,20573240700,22650,22650,22650,22650,0
|
|
20240524,154800,20573240700,22650,22650,22650,22650,0
|
|
20240524,154700,20573240700,22650,22650,22650,22650,0
|
|
20240524,154600,20573240700,22650,22650,22650,22650,0
|
|
20240524,154500,20573240700,22650,22650,22650,22650,0
|
|
20240524,154400,20573240700,22650,22650,22650,22650,0
|
|
20240524,154300,20573240700,22650,22650,22650,22650,0
|
|
20240524,154200,20573240700,22650,22650,22650,22650,0
|
|
20240524,154100,20573240700,22650,22650,22650,22650,0
|
|
20240524,154000,20573240700,22650,22650,22650,22650,0
|
|
20240524,153900,20573240700,22650,22650,22650,22650,0
|
|
20240524,153800,20573240700,22650,22650,22650,22650,0
|
|
20240524,153700,20573240700,22650,22650,22650,22650,0
|
|
20240524,153600,20573240700,22650,22650,22650,22650,0
|
|
20240524,153500,20573240700,22650,22650,22650,22650,0
|
|
20240524,153400,20573240700,22650,22650,22650,22650,0
|
|
20240524,153300,20573240700,22650,22650,22650,22650,0
|
|
20240524,153200,20573240700,22650,22650,22650,22650,0
|
|
20240524,153100,20573240700,22650,22650,22650,22650,0
|
|
20240524,153000,20573240700,22650,22650,22650,22650,35578
|
|
20240524,152900,19767399000,22700,22700,22700,22700,0
|
|
20240524,152800,19767399000,22700,22700,22700,22700,0
|
|
20240524,152700,19767399000,22700,22700,22700,22700,0
|
|
20240524,152600,19767399000,22700,22700,22700,22700,0
|
|
20240524,152500,19767399000,22700,22700,22700,22700,0
|
|
20240524,152400,19767399000,22700,22700,22700,22700,0
|
|
20240524,152300,19767399000,22700,22700,22700,22700,0
|
|
20240524,152200,19767399000,22700,22700,22700,22700,0
|
|
20240524,152100,19767399000,22700,22700,22700,22700,0
|
|
20240524,152000,19767399000,22700,22700,22700,22700,0
|
|
20240524,151900,19767399000,22700,22650,22700,22600,4394
|
|
20240524,151800,19667694450,22650,22650,22650,22600,8163
|
|
20240524,151700,19482826900,22600,22600,22650,22550,3069
|
|
20240524,151600,19413458300,22600,22650,22650,22550,1558
|
|
20240524,151500,19378264100,22600,22600,22650,22550,11797
|
|
20240524,151400,19112000850,22600,22600,22650,22550,8721
|
|
20240524,151300,18914908900,22650,22650,22650,22600,2360
|
|
20240524,151200,18861569350,22650,22700,22700,22600,36075
|
|
20240524,151100,18045697650,22700,22700,22700,22650,1291
|
|
20240524,151000,18016418900,22700,22650,22700,22650,542
|
|
20240524,150900,18004134350,22700,22700,22700,22650,1923
|
|
20240524,150800,17960507350,22650,22650,22700,22650,1007
|
|
20240524,150700,17937685000,22700,22650,22700,22650,1446
|
|
20240524,150600,17904928000,22650,22650,22700,22650,3404
|
|
20240524,150500,17827821250,22700,22700,22700,22650,2184
|
|
20240524,150400,17778346950,22700,22650,22700,22600,2237
|
|
20240524,150300,17727685400,22650,22650,22700,22650,6008
|
|
20240524,150200,17591519050,22650,22700,22700,22650,2587
|
|
20240524,150100,17532862700,22700,22700,22750,22700,914
|
|
20240524,150000,17512109600,22650,22700,22750,22600,4518
|
|
20240524,145900,17409708150,22650,22650,22700,22650,3327
|
|
20240524,145800,17334205850,22650,22650,22700,22600,2314
|
|
20240524,145700,17281748800,22650,22650,22650,22600,1131
|
|
20240524,145600,17256146000,22650,22650,22650,22600,4758
|
|
20240524,145500,17148525450,22650,22650,22700,22650,2244
|
|
20240524,145400,17097692000,22650,22650,22650,22650,1251
|
|
20240524,145300,17069356850,22650,22650,22700,22650,1844
|
|
20240524,145200,17027587700,22650,22650,22700,22650,1113
|
|
20240524,145100,17002360000,22650,22650,22700,22650,439
|
|
20240524,145000,16992413450,22650,22650,22650,22600,2626
|
|
20240524,144900,16933038450,22650,22650,22700,22600,2256
|
|
20240524,144800,16881945350,22700,22650,22700,22650,3757
|
|
20240524,144700,16796843200,22700,22650,22700,22650,5519
|
|
20240524,144600,16671786650,22700,22600,22700,22600,7418
|
|
20240524,144500,16503808250,22650,22600,22650,22600,1367
|
|
20240524,144400,16472901000,22650,22650,22650,22600,2233
|
|
20240524,144300,16422424600,22650,22650,22700,22600,2151
|
|
20240524,144200,16373719650,22650,22650,22700,22650,6764
|
|
20240524,144100,16220512400,22650,22700,22700,22650,5166
|
|
20240524,144000,16103496500,22650,22650,22700,22650,1705
|
|
20240524,143900,16064870700,22700,22650,22700,22650,526
|
|
20240524,143800,16052949850,22650,22650,22700,22650,7719
|
|
20240524,143700,15878109150,22700,22650,22700,22650,1960
|
|
20240524,143600,15833713100,22700,22700,22750,22650,4516
|
|
20240524,143500,15731212100,22700,22650,22750,22650,1341
|
|
20240524,143400,15700768550,22700,22750,22750,22700,28590
|
|
20240524,143300,15051766300,22700,22750,22750,22700,1231
|
|
20240524,143200,15023790300,22750,22700,22750,22700,1622
|
|
20240524,143100,14986937400,22700,22700,22750,22700,2352
|
|
20240524,143000,14933543850,22700,22750,22750,22700,1174
|
|
20240524,142900,14906864950,22750,22700,22750,22700,1429
|
|
20240524,142800,14874404350,22700,22750,22750,22700,670
|
|
20240524,142700,14859185250,22750,22750,22800,22700,1639
|
|
20240524,142600,14821914800,22750,22800,22800,22700,1574
|
|
20240524,142500,14786125800,22750,22750,22800,22750,607
|
|
20240524,142400,14772314700,22750,22750,22800,22750,1247
|
|
20240524,142300,14743945400,22750,22800,22800,22750,762
|
|
20240524,142200,14726604850,22750,22750,22800,22750,1358
|
|
20240524,142100,14695709800,22750,22750,22800,22700,1680
|
|
20240524,142000,14657514250,22750,22750,22750,22700,2639
|
|
20240524,141900,14597589750,22750,22750,22750,22700,1917
|
|
20240524,141800,14554001550,22750,22800,22800,22750,4708
|
|
20240524,141700,14446792450,22750,22800,22800,22750,1602
|
|
20240524,141600,14410341750,22800,22750,22800,22750,739
|
|
20240524,141500,14393517400,22800,22750,22800,22750,700
|
|
20240524,141400,14377581650,22750,22750,22800,22750,1419
|
|
20240524,141300,14345285400,22750,22750,22800,22750,870
|
|
20240524,141200,14325491250,22750,22750,22800,22700,4269
|
|
20240524,141100,14228381350,22750,22750,22750,22700,3446
|
|
20240524,141000,14150085050,22750,22700,22750,22700,634
|
|
20240524,140900,14135692250,22700,22750,22750,22700,2381
|
|
20240524,140800,14081641850,22750,22750,22800,22700,3106
|
|
20240524,140700,14011110300,22750,22800,22800,22750,338
|
|
20240524,140600,14003420050,22800,22750,22800,22750,3046
|
|
20240524,140500,13934122900,22750,22800,22800,22750,4860
|
|
20240524,140400,13823557350,22750,22750,22800,22750,1035
|
|
20240524,140300,13800001800,22800,22800,22800,22750,1049
|
|
20240524,140200,13776127600,22800,22750,22800,22750,264
|
|
20240524,140100,13770121350,22750,22800,22800,22750,217
|
|
20240524,140000,13765181200,22800,22800,22800,22750,288
|
|
20240524,135900,13758619800,22750,22800,22800,22750,393
|
|
20240524,135800,13749664450,22750,22750,22800,22750,277
|
|
20240524,135700,13743359000,22800,22800,22800,22750,2404
|
|
20240524,135600,13688660950,22800,22750,22800,22750,301
|
|
20240524,135500,13681805450,22800,22750,22800,22750,94
|
|
20240524,135400,13679666850,22750,22750,22800,22750,948
|
|
20240524,135300,13658069350,22800,22800,22800,22750,531
|
|
20240524,135200,13645983300,22800,22800,22800,22750,1697
|
|
20240524,135100,13607314050,22800,22750,22800,22750,684
|
|
20240524,135000,13591750950,22750,22800,22800,22750,1603
|
|
20240524,134900,13555276100,22800,22750,22800,22750,285
|
|
20240524,134800,13548789200,22800,22800,22800,22750,452
|
|
20240524,134700,13538485100,22750,22800,22800,22750,5158
|
|
20240524,134600,13421137700,22800,22800,22850,22800,916
|
|
20240524,134500,13400252700,22800,22800,22850,22800,516
|
|
20240524,134400,13388487650,22800,22800,22850,22800,353
|
|
20240524,134300,13380434050,22800,22800,22800,22800,440
|
|
20240524,134200,13370402050,22800,22750,22800,22750,119
|
|
20240524,134100,13367688900,22800,22800,22850,22800,1256
|
|
20240524,134000,13339051350,22800,22800,22800,22750,937
|
|
20240524,133900,13317697750,22800,22800,22800,22750,1191
|
|
20240524,133800,13290571000,22800,22850,22850,22800,1114
|
|
20240524,133700,13265171200,22850,22800,22850,22750,1000
|
|
20240524,133600,13242375500,22800,22800,22800,22800,105
|
|
20240524,133500,13239981500,22800,22800,22800,22750,985
|
|
20240524,133400,13217571400,22750,22800,22850,22750,1375
|
|
20240524,133300,13186224850,22800,22850,22850,22800,1081
|
|
20240524,133200,13161577050,22850,22800,22850,22800,169
|
|
20240524,133100,13157722900,22850,22800,22850,22800,317
|
|
20240524,133000,13150489900,22800,22850,22900,22800,2122
|
|
20240524,132900,13102094350,22850,22850,22900,22800,235
|
|
20240524,132800,13096725150,22850,22900,22900,22850,616
|
|
20240524,132700,13082649500,22850,22850,22850,22850,135
|
|
20240524,132600,13079564750,22850,22850,22900,22850,8636
|
|
20240524,132500,12882228550,22800,22800,22800,22800,1484
|
|
20240524,132400,12848393350,22800,22800,22800,22800,130
|
|
20240524,132300,12845429350,22800,22800,22800,22750,1987
|
|
20240524,132200,12800156000,22750,22800,22800,22750,1697
|
|
20240524,132100,12761511100,22750,22800,22850,22750,645
|
|
20240524,132000,12746810650,22800,22800,22850,22800,154
|
|
20240524,131900,12743299250,22800,22800,22800,22800,936
|
|
20240524,131800,12721958450,22800,22800,22800,22800,238
|
|
20240524,131700,12716532050,22800,22800,22850,22800,147
|
|
20240524,131600,12713179750,22800,22800,22800,22800,2140
|
|
20240524,131500,12664387750,22850,22800,22850,22800,165
|
|
20240524,131400,12660625700,22800,22750,22800,22750,49
|
|
20240524,131300,12659508550,22750,22800,22850,22750,1997
|
|
20240524,131200,12613981200,22800,22800,22800,22800,479
|
|
20240524,131100,12603060000,22800,22850,22850,22800,601
|
|
20240524,131000,12589357050,22850,22800,22850,22800,487
|
|
20240524,130900,12578238700,22800,22750,22850,22750,612
|
|
20240524,130800,12564263100,22750,22800,22800,22750,7225
|
|
20240524,130700,12399540650,22700,22700,22800,22700,10389
|
|
20240524,130600,12163597650,22700,22750,22750,22700,581
|
|
20240524,130500,12150406400,22700,22700,22750,22700,458
|
|
20240524,130400,12140009350,22700,22750,22750,22700,559
|
|
20240524,130300,12127309300,22750,22750,22800,22750,15210
|
|
20240524,130200,11781281700,22750,22750,22750,22750,43
|
|
20240524,130100,11780303450,22750,22800,22800,22750,390
|
|
20240524,130000,11771429400,22800,22800,22800,22750,1370
|
|
20240524,125900,11740258700,22750,22750,22800,22750,8028
|
|
20240524,125800,11557621450,22800,22750,22800,22750,12757
|
|
20240524,125700,11267398000,22800,22800,22850,22800,840
|
|
20240524,125600,11248245250,22800,22800,22800,22750,1220
|
|
20240524,125500,11220432450,22800,22850,22850,22750,3713
|
|
20240524,125400,11135763550,22850,22800,22850,22800,167
|
|
20240524,125300,11131953400,22850,22800,22850,22800,51
|
|
20240524,125200,11130790500,22800,22800,22850,22800,376
|
|
20240524,125100,11122217200,22800,22850,22850,22800,287
|
|
20240524,125000,11115669500,22850,22800,22850,22800,7050
|
|
20240524,124900,10954922600,22800,22800,22800,22750,688
|
|
20240524,124800,10939261300,22750,22800,22800,22750,390
|
|
20240524,124700,10930373000,22800,22800,22800,22750,3044
|
|
20240524,124600,10860977750,22800,22800,22800,22750,855
|
|
20240524,124500,10841502700,22800,22800,22850,22750,1564
|
|
20240524,124400,10805851150,22800,22850,22850,22800,11289
|
|
20240524,124300,10548443500,22850,22800,22850,22800,571
|
|
20240524,124200,10535424300,22850,22850,22850,22800,111
|
|
20240524,124100,10532892300,22850,22800,22850,22800,939
|
|
20240524,124000,10511482600,22800,22800,22800,22800,374
|
|
20240524,123900,10502955400,22850,22850,22850,22800,750
|
|
20240524,123800,10485835150,22800,22800,22850,22800,785
|
|
20240524,123700,10467931400,22800,22800,22800,22800,672
|
|
20240524,123600,10452609800,22800,22800,22850,22800,787
|
|
20240524,123500,10434658650,22850,22850,22850,22800,182
|
|
20240524,123400,10430505600,22850,22850,22850,22850,320
|
|
20240524,123300,10423193600,22850,22850,22850,22800,159
|
|
20240524,123200,10419567650,22850,22850,22850,22800,452
|
|
20240524,123100,10409252700,22850,22850,22850,22800,921
|
|
20240524,123000,10388235450,22850,22850,22850,22800,593
|
|
20240524,122900,10374693100,22800,22800,22800,22800,162
|
|
20240524,122800,10370999500,22800,22800,22800,22800,2296
|
|
20240524,122700,10318650700,22800,22850,22850,22800,677
|
|
20240524,122600,10303192150,22800,22800,22850,22800,346
|
|
20240524,122500,10295303100,22800,22800,22850,22800,2996
|
|
20240524,122400,10226894300,22800,22850,22850,22800,8989
|
|
20240524,122300,10021944900,22850,22850,22850,22800,3595
|
|
20240524,122200,9939975900,22800,22800,22850,22800,147
|
|
20240524,122100,9936624200,22800,22850,22850,22800,839
|
|
20240524,122000,9917489000,22800,22800,22800,22800,1856
|
|
20240524,121900,9875172200,22850,22800,22850,22800,74
|
|
20240524,121800,9873483500,22850,22850,22850,22850,336
|
|
20240524,121700,9865805900,22850,22850,22850,22850,604
|
|
20240524,121600,9852004500,22850,22800,22850,22800,1019
|
|
20240524,121500,9828759600,22850,22850,22850,22800,12234
|
|
20240524,121400,9549223100,22850,22850,22900,22850,316
|
|
20240524,121300,9542002450,22850,22850,22900,22850,2967
|
|
20240524,121200,9474201200,22850,22850,22850,22850,893
|
|
20240524,121100,9453796150,22850,22900,22900,22850,127
|
|
20240524,121000,9450893350,22850,22900,22900,22850,437
|
|
20240524,120900,9440899150,22900,22850,22900,22850,79
|
|
20240524,120800,9439090650,22900,22850,22900,22850,112
|
|
20240524,120700,9436526150,22850,22900,22900,22850,325
|
|
20240524,120600,9429095850,22900,22900,22900,22850,838
|
|
20240524,120500,9409939700,22900,22900,22900,22850,600
|
|
20240524,120400,9396227900,22900,22900,22900,22850,143
|
|
20240524,120300,9392958850,22900,22850,22900,22850,734
|
|
20240524,120200,9376186800,22850,22900,22900,22850,802
|
|
20240524,120100,9357860700,22850,22850,22900,22850,518
|
|
20240524,120000,9346016100,22900,22850,22900,22850,361
|
|
20240524,115900,9337763350,22900,22850,22900,22850,1258
|
|
20240524,115800,9308980200,22850,22900,22900,22850,408
|
|
20240524,115700,9299647100,22900,22850,22900,22850,373
|
|
20240524,115600,9291120400,22850,22850,22900,22850,154
|
|
20240524,115500,9287594000,22850,22850,22900,22850,613
|
|
20240524,115400,9273574150,22850,22850,22900,22850,114
|
|
20240524,115300,9270969100,22900,22850,22900,22850,803
|
|
20240524,115200,9252598500,22900,22900,22900,22850,449
|
|
20240524,115100,9242324100,22900,22900,22900,22850,1476
|
|
20240524,115000,9208580750,22900,22850,22900,22850,218
|
|
20240524,114900,9203592000,22900,22850,22900,22850,454
|
|
20240524,114800,9193200150,22900,22900,22900,22900,59
|
|
20240524,114700,9191849050,22850,22850,22900,22850,2326
|
|
20240524,114600,9138699650,22900,22900,22950,22850,4184
|
|
20240524,114500,9042892000,22950,22950,22950,22900,2226
|
|
20240524,114400,8991905350,22950,22950,22950,22900,2670
|
|
20240524,114300,8930653850,22900,22950,23000,22900,576
|
|
20240524,114200,8917441700,22950,22950,23000,22900,2356
|
|
20240524,114100,8863385000,22900,22900,22950,22900,1663
|
|
20240524,114000,8825244600,22950,22950,22950,22900,359
|
|
20240524,113900,8817007600,22950,22900,22950,22900,332
|
|
20240524,113800,8809403200,22900,22950,22950,22900,220
|
|
20240524,113700,8804363900,22950,22950,22950,22900,305
|
|
20240524,113600,8797370700,22950,22950,22950,22900,1604
|
|
20240524,113500,8760638400,22950,22950,22950,22900,369
|
|
20240524,113400,8752187050,22950,22950,22950,22900,2076
|
|
20240524,113300,8704642850,22950,22950,22950,22950,220
|
|
20240524,113200,8699593850,22950,22900,22950,22900,409
|
|
20240524,113100,8690224650,22950,22950,22950,22950,78
|
|
20240524,113000,8688434550,22950,22950,23000,22950,266
|
|
20240524,112900,8682329350,23000,22950,23000,22950,147
|
|
20240524,112800,8678955450,22900,23000,23050,22900,5159
|
|
20240524,112700,8560666550,23000,22950,23000,22950,2635
|
|
20240524,112600,8500070250,23000,22950,23000,22950,108
|
|
20240524,112500,8497591600,22950,22950,22950,22950,251
|
|
20240524,112400,8491831150,22950,22950,23000,22900,460
|
|
20240524,112300,8481274800,22950,23000,23000,22950,1464
|
|
20240524,112200,8447675200,23000,22950,23000,22950,527
|
|
20240524,112100,8435559550,22950,23000,23000,22950,62
|
|
20240524,112000,8434136600,22950,23000,23000,22950,484
|
|
20240524,111900,8423023100,23000,22950,23000,22950,548
|
|
20240524,111800,8410436200,22950,23000,23000,22950,616
|
|
20240524,111700,8396273250,23000,22950,23000,22900,8314
|
|
20240524,111600,8205777200,23000,23000,23000,23000,229
|
|
20240524,111500,8200510200,23000,23000,23000,22950,512
|
|
20240524,111400,8188736850,23000,22950,23000,22950,1852
|
|
20240524,111300,8146183650,22950,22950,22950,22950,1721
|
|
20240524,111200,8106686700,22950,23000,23000,22950,836
|
|
20240524,111100,8087499950,23000,22950,23000,22950,288
|
|
20240524,111000,8080889850,22950,22950,23000,22950,476
|
|
20240524,110900,8069965600,22950,22900,22950,22900,782
|
|
20240524,110800,8052019350,22950,22950,22950,22900,88
|
|
20240524,110700,8050002400,22950,22950,22950,22900,90
|
|
20240524,110600,8047939400,22900,22900,22900,22900,5235
|
|
20240524,110500,7928057900,22900,22950,22950,22900,2706
|
|
20240524,110400,7866090250,22900,22950,22950,22900,1602
|
|
20240524,110300,7829350400,22950,22900,22950,22900,924
|
|
20240524,110200,7808145850,22900,22900,22950,22900,7481
|
|
20240524,110100,7636817800,22900,22950,22950,22900,1103
|
|
20240524,110000,7611515050,22950,22900,22950,22900,357
|
|
20240524,105900,7603326300,22950,23000,23000,22950,4563
|
|
20240524,105800,7498593950,23000,22950,23000,22950,1399
|
|
20240524,105700,7466486600,22950,22950,23000,22950,598
|
|
20240524,105600,7452754900,22950,22950,23000,22950,1338
|
|
20240524,105500,7422031050,22950,22950,23000,22950,4026
|
|
20240524,105400,7329624900,23000,23000,23000,22950,132
|
|
20240524,105300,7326591250,23000,23000,23000,22950,924
|
|
20240524,105200,7305341900,22950,22950,22950,22950,60
|
|
20240524,105100,7303964900,22950,23000,23000,22950,83
|
|
20240524,105000,7302058000,23000,23000,23000,23000,1535
|
|
20240524,104900,7266753000,23000,23000,23000,22950,610
|
|
20240524,104800,7252733400,23000,23000,23000,22950,965
|
|
20240524,104700,7230547100,23000,23000,23000,22950,3080
|
|
20240524,104600,7159707150,23000,23000,23050,23000,650
|
|
20240524,104500,7144756650,23000,22950,23000,22950,126
|
|
20240524,104400,7141861950,23000,23000,23050,23000,4975
|
|
20240524,104300,7027350750,23050,23100,23100,23050,1046
|
|
20240524,104200,7003234000,23100,23100,23150,23050,4195
|
|
20240524,104100,6906407250,23100,23100,23100,23050,3155
|
|
20240524,104000,6833535100,23050,23100,23100,23050,567
|
|
20240524,103900,6820437900,23100,23000,23100,23000,2671
|
|
20240524,103800,6758870150,23000,23000,23050,23000,373
|
|
20240524,103700,6750274300,23000,23050,23050,23000,239
|
|
20240524,103600,6744765700,23050,23050,23100,23050,1130
|
|
20240524,103500,6718714200,23050,23050,23050,23000,163
|
|
20240524,103400,6714957600,23000,23000,23000,23000,100
|
|
20240524,103300,6712657600,23000,23050,23050,23000,496
|
|
20240524,103200,6701238450,23050,23100,23100,23050,505
|
|
20240524,103100,6689595500,23100,23050,23100,23000,661
|
|
20240524,103000,6674367000,23050,23100,23100,23050,367
|
|
20240524,102900,6665907150,23100,23050,23100,23050,101
|
|
20240524,102800,6663574150,23050,23050,23100,23050,658
|
|
20240524,102700,6648405550,23100,23100,23100,23050,387
|
|
20240524,102600,6639470800,23100,23100,23150,23100,1265
|
|
20240524,102500,6610238050,23100,23050,23100,23050,2263
|
|
20240524,102400,6557963800,23050,23000,23050,23000,1125
|
|
20240524,102300,6532049100,23000,23000,23050,23000,686
|
|
20240524,102200,6516271050,23000,22950,23050,22950,2145
|
|
20240524,102100,6466955250,22950,23000,23000,22950,1601
|
|
20240524,102000,6430161800,22950,23000,23000,22950,283
|
|
20240524,101900,6423653800,23000,22950,23000,22950,691
|
|
20240524,101800,6407789650,23000,22950,23000,22950,1352
|
|
20240524,101700,6376760700,22950,23000,23000,22950,404
|
|
20240524,101600,6367481350,22900,22950,23000,22900,2417
|
|
20240524,101500,6312008550,22950,23000,23000,22950,653
|
|
20240524,101400,6297021750,23000,23000,23000,22950,431
|
|
20240524,101300,6287111250,22950,22950,23000,22950,156
|
|
20240524,101200,6283530400,23000,22950,23000,22950,3740
|
|
20240524,101100,6197652400,23000,22950,23000,22950,1128
|
|
20240524,101000,6171762300,22950,23000,23000,22950,418
|
|
20240524,100900,6162165250,23000,23000,23050,23000,2971
|
|
20240524,100800,6093826050,23050,23000,23100,23000,771
|
|
20240524,100700,6076054700,23050,23050,23050,23000,1230
|
|
20240524,100600,6047729750,23050,23050,23050,23050,265
|
|
20240524,100500,6041621500,23050,23000,23050,23000,918
|
|
20240524,100400,6020476750,23000,23050,23050,23000,1003
|
|
20240524,100300,5997391300,23000,23050,23050,23000,355
|
|
20240524,100200,5989224000,23050,23050,23050,23000,352
|
|
20240524,100100,5981127500,23000,23000,23050,22950,1259
|
|
20240524,100000,5952161400,23000,23000,23000,22950,605
|
|
20240524,095900,5938254450,22950,22950,23000,22950,932
|
|
20240524,095800,5916855250,23000,23000,23000,22950,3210
|
|
20240524,095700,5843156550,22950,23050,23050,22950,3824
|
|
20240524,095600,5755177850,23050,23000,23050,23000,274
|
|
20240524,095500,5748864050,23050,23000,23050,22950,781
|
|
20240524,095400,5730901400,22950,23000,23050,22950,1438
|
|
20240524,095300,5697835450,23000,23000,23000,22950,426
|
|
20240524,095200,5688038500,23000,22950,23000,22950,827
|
|
20240524,095100,5669022500,23000,23000,23000,22950,201
|
|
20240524,095000,5664399800,23000,23000,23000,23000,1846
|
|
20240524,094900,5621941800,22950,23000,23000,22950,94
|
|
20240524,094800,5619782950,23000,23000,23000,22950,951
|
|
20240524,094700,5597916250,22950,23000,23000,22950,327
|
|
20240524,094600,5590395800,22950,23000,23050,22950,825
|
|
20240524,094500,5571418100,23000,23050,23050,22950,3577
|
|
20240524,094400,5489112100,23000,23000,23050,23000,841
|
|
20240524,094300,5469769000,23000,23100,23100,23000,343
|
|
20240524,094200,5461864400,23050,23000,23050,22950,912
|
|
20240524,094100,5440880650,23000,22950,23000,22950,808
|
|
20240524,094000,5422313250,23000,23050,23050,22950,546
|
|
20240524,093900,5409755050,23050,22950,23050,22950,1971
|
|
20240524,093800,5364413750,22950,22950,23000,22950,1340
|
|
20240524,093700,5333660450,22950,23000,23000,22950,409
|
|
20240524,093600,5324256900,22950,22950,23000,22950,1292
|
|
20240524,093500,5294599700,22950,23000,23000,22950,868
|
|
20240524,093400,5274650550,23000,23000,23000,23000,1740
|
|
20240524,093300,5234630550,23000,23050,23050,23000,1973
|
|
20240524,093200,5189191750,23000,23000,23050,22950,296
|
|
20240524,093100,5182375150,23000,23050,23050,22900,649
|
|
20240524,093000,5167464100,22900,23000,23000,22900,21743
|
|
20240524,092900,4668382300,23000,23000,23050,22950,1430
|
|
20240524,092800,4635488750,23050,23100,23150,23000,2526
|
|
20240524,092700,4577232550,23100,23100,23150,23050,3173
|
|
20240524,092600,4503943900,23100,23050,23150,22900,7292
|
|
20240524,092500,4335873200,23100,23050,23150,23000,6411
|
|
20240524,092400,4187796050,23050,22950,23100,22850,8668
|
|
20240524,092300,3988440700,22950,22900,22950,22850,4302
|
|
20240524,092200,3890093700,22900,22950,22950,22900,1995
|
|
20240524,092100,3844400950,22900,22850,22950,22850,6298
|
|
20240524,092000,3700306000,22850,22750,22900,22750,5972
|
|
20240524,091900,3563934200,22750,22800,22800,22700,6140
|
|
20240524,091800,3424192600,22750,22800,22850,22700,13367
|
|
20240524,091700,3120019750,22800,22800,22850,22800,10252
|
|
20240524,091600,2886222300,22800,22900,22900,22800,11763
|
|
20240524,091500,2617560150,22900,22950,22950,22850,2097
|
|
20240524,091400,2569550950,22900,22900,22950,22850,5248
|
|
20240524,091300,2449475050,22900,23000,23000,22900,11784
|
|
20240524,091200,2179406850,23000,23100,23100,22950,3935
|
|
20240524,091100,2088873250,23100,23100,23100,23050,2394
|
|
20240524,091000,2033580000,23100,23000,23150,23000,7547
|
|
20240524,090900,1859331600,23050,22950,23100,22900,14332
|
|
20240524,090800,1529572000,22900,23000,23000,22900,2150
|
|
20240524,090700,1480229050,23000,23000,23000,22950,4500
|
|
20240524,090600,1376816450,22950,23000,23000,22950,3342
|
|
20240524,090500,1300061750,23000,22950,23000,22950,3511
|
|
20240524,090400,1219467050,23000,23000,23050,22950,2666
|
|
20240524,090300,1158256000,23000,22900,23000,22850,4310
|
|
20240524,090200,1059508600,22950,23000,23000,22900,3162
|
|
20240524,090100,987016550,23000,22950,23100,22850,9332
|
|
20240524,090000,772729600,22950,22850,23050,22800,33641
|