716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,205300,16487137250,25650,25650,25650,25650,8348
|
|
20240523,205200,16487137250,25650,25650,25650,25650,0
|
|
20240523,205100,16487137250,25650,25650,25650,25650,0
|
|
20240523,205000,16487137250,25650,25650,25650,25650,0
|
|
20240523,204900,16487137250,25650,25650,25650,25650,0
|
|
20240523,204800,16487137250,25650,25650,25650,25650,0
|
|
20240523,204700,16487137250,25650,25650,25650,25650,0
|
|
20240523,204600,16487137250,25650,25650,25650,25650,0
|
|
20240523,204500,16487137250,25650,25650,25650,25650,0
|
|
20240523,204400,16487137250,25650,25650,25650,25650,0
|
|
20240523,204300,16487137250,25650,25650,25650,25650,0
|
|
20240523,204200,16487137250,25650,25650,25650,25650,0
|
|
20240523,204100,16487137250,25650,25650,25650,25650,0
|
|
20240523,204000,16487137250,25650,25650,25650,25650,0
|
|
20240523,203900,16487137250,25650,25650,25650,25650,0
|
|
20240523,203800,16487137250,25650,25650,25650,25650,0
|
|
20240523,203700,16487137250,25650,25650,25650,25650,0
|
|
20240523,203600,16487137250,25650,25650,25650,25650,0
|
|
20240523,203500,16487137250,25650,25650,25650,25650,0
|
|
20240523,203400,16487137250,25650,25650,25650,25650,0
|
|
20240523,203300,16487137250,25650,25650,25650,25650,0
|
|
20240523,203200,16487137250,25650,25650,25650,25650,0
|
|
20240523,203100,16487137250,25650,25650,25650,25650,0
|
|
20240523,203000,16487137250,25650,25650,25650,25650,0
|
|
20240523,202900,16487137250,25650,25650,25650,25650,0
|
|
20240523,202800,16487137250,25650,25650,25650,25650,0
|
|
20240523,202700,16487137250,25650,25650,25650,25650,0
|
|
20240523,202600,16487137250,25650,25650,25650,25650,0
|
|
20240523,202500,16487137250,25650,25650,25650,25650,0
|
|
20240523,202400,16487137250,25650,25650,25650,25650,0
|
|
20240523,202300,16487137250,25650,25650,25650,25650,8348
|
|
20240523,202200,16487137250,25650,25650,25650,25650,0
|
|
20240523,202100,16487137250,25650,25650,25650,25650,0
|
|
20240523,202000,16487137250,25650,25650,25650,25650,0
|
|
20240523,201900,16487137250,25650,25650,25650,25650,0
|
|
20240523,201800,16487137250,25650,25650,25650,25650,0
|
|
20240523,201700,16487137250,25650,25650,25650,25650,0
|
|
20240523,201600,16487137250,25650,25650,25650,25650,0
|
|
20240523,201500,16487137250,25650,25650,25650,25650,0
|
|
20240523,201400,16487137250,25650,25650,25650,25650,0
|
|
20240523,201300,16487137250,25650,25650,25650,25650,0
|
|
20240523,201200,16487137250,25650,25650,25650,25650,0
|
|
20240523,201100,16487137250,25650,25650,25650,25650,0
|
|
20240523,201000,16487137250,25650,25650,25650,25650,0
|
|
20240523,200900,16487137250,25650,25650,25650,25650,0
|
|
20240523,200800,16487137250,25650,25650,25650,25650,0
|
|
20240523,200700,16487137250,25650,25650,25650,25650,0
|
|
20240523,200600,16487137250,25650,25650,25650,25650,0
|
|
20240523,200500,16487137250,25650,25650,25650,25650,0
|
|
20240523,200400,16487137250,25650,25650,25650,25650,0
|
|
20240523,200300,16487137250,25650,25650,25650,25650,0
|
|
20240523,200200,16487137250,25650,25650,25650,25650,0
|
|
20240523,200100,16487137250,25650,25650,25650,25650,0
|
|
20240523,200000,16487137250,25650,25650,25650,25650,0
|
|
20240523,195900,16487137250,25650,25650,25650,25650,0
|
|
20240523,195800,16487137250,25650,25650,25650,25650,0
|
|
20240523,195700,16487137250,25650,25650,25650,25650,0
|
|
20240523,195600,16487137250,25650,25650,25650,25650,0
|
|
20240523,195500,16487137250,25650,25650,25650,25650,0
|
|
20240523,195400,16487137250,25650,25650,25650,25650,0
|
|
20240523,195300,16487137250,25650,25650,25650,25650,8348
|
|
20240523,195200,16487137250,25650,25650,25650,25650,0
|
|
20240523,195100,16487137250,25650,25650,25650,25650,0
|
|
20240523,195000,16487137250,25650,25650,25650,25650,0
|
|
20240523,194900,16487137250,25650,25650,25650,25650,0
|
|
20240523,194800,16487137250,25650,25650,25650,25650,0
|
|
20240523,194700,16487137250,25650,25650,25650,25650,0
|
|
20240523,194600,16487137250,25650,25650,25650,25650,0
|
|
20240523,194500,16487137250,25650,25650,25650,25650,0
|
|
20240523,194400,16487137250,25650,25650,25650,25650,0
|
|
20240523,194300,16487137250,25650,25650,25650,25650,0
|
|
20240523,194200,16487137250,25650,25650,25650,25650,0
|
|
20240523,194100,16487137250,25650,25650,25650,25650,0
|
|
20240523,194000,16487137250,25650,25650,25650,25650,0
|
|
20240523,193900,16487137250,25650,25650,25650,25650,0
|
|
20240523,193800,16487137250,25650,25650,25650,25650,0
|
|
20240523,193700,16487137250,25650,25650,25650,25650,0
|
|
20240523,193600,16487137250,25650,25650,25650,25650,0
|
|
20240523,193500,16487137250,25650,25650,25650,25650,0
|
|
20240523,193400,16487137250,25650,25650,25650,25650,0
|
|
20240523,193300,16487137250,25650,25650,25650,25650,0
|
|
20240523,193200,16487137250,25650,25650,25650,25650,0
|
|
20240523,193100,16487137250,25650,25650,25650,25650,0
|
|
20240523,193000,16487137250,25650,25650,25650,25650,0
|
|
20240523,192900,16487137250,25650,25650,25650,25650,0
|
|
20240523,192800,16487137250,25650,25650,25650,25650,0
|
|
20240523,192700,16487137250,25650,25650,25650,25650,0
|
|
20240523,192600,16487137250,25650,25650,25650,25650,0
|
|
20240523,192500,16487137250,25650,25650,25650,25650,0
|
|
20240523,192400,16487137250,25650,25650,25650,25650,0
|
|
20240523,192300,16487137250,25650,25650,25650,25650,8348
|
|
20240523,192200,16487137250,25650,25650,25650,25650,0
|
|
20240523,192100,16487137250,25650,25650,25650,25650,0
|
|
20240523,192000,16487137250,25650,25650,25650,25650,0
|
|
20240523,191900,16487137250,25650,25650,25650,25650,0
|
|
20240523,191800,16487137250,25650,25650,25650,25650,0
|
|
20240523,191700,16487137250,25650,25650,25650,25650,0
|
|
20240523,191600,16487137250,25650,25650,25650,25650,0
|
|
20240523,191500,16487137250,25650,25650,25650,25650,0
|
|
20240523,191400,16487137250,25650,25650,25650,25650,0
|
|
20240523,191300,16487137250,25650,25650,25650,25650,0
|
|
20240523,191200,16487137250,25650,25650,25650,25650,0
|
|
20240523,191100,16487137250,25650,25650,25650,25650,0
|
|
20240523,191000,16487137250,25650,25650,25650,25650,0
|
|
20240523,190900,16487137250,25650,25650,25650,25650,0
|
|
20240523,190800,16487137250,25650,25650,25650,25650,0
|
|
20240523,190700,16487137250,25650,25650,25650,25650,0
|
|
20240523,190600,16487137250,25650,25650,25650,25650,0
|
|
20240523,190500,16487137250,25650,25650,25650,25650,0
|
|
20240523,190400,16487137250,25650,25650,25650,25650,0
|
|
20240523,190300,16487137250,25650,25650,25650,25650,0
|
|
20240523,190200,16487137250,25650,25650,25650,25650,0
|
|
20240523,190100,16487137250,25650,25650,25650,25650,0
|
|
20240523,190000,16487137250,25650,25650,25650,25650,0
|
|
20240523,185900,16487137250,25650,25650,25650,25650,0
|
|
20240523,185800,16487137250,25650,25650,25650,25650,0
|
|
20240523,185700,16487137250,25650,25650,25650,25650,0
|
|
20240523,185600,16487137250,25650,25650,25650,25650,0
|
|
20240523,185500,16487137250,25650,25650,25650,25650,0
|
|
20240523,185400,16487137250,25650,25650,25650,25650,0
|
|
20240523,185300,16487137250,25650,25650,25650,25650,8348
|
|
20240523,185200,16487137250,25650,25650,25650,25650,0
|
|
20240523,185100,16487137250,25650,25650,25650,25650,0
|
|
20240523,185000,16487137250,25650,25650,25650,25650,0
|
|
20240523,184900,16487137250,25650,25650,25650,25650,0
|
|
20240523,184800,16487137250,25650,25650,25650,25650,0
|
|
20240523,184700,16487137250,25650,25650,25650,25650,0
|
|
20240523,184600,16487137250,25650,25650,25650,25650,0
|
|
20240523,184500,16487137250,25650,25650,25650,25650,0
|
|
20240523,184400,16487137250,25650,25650,25650,25650,0
|
|
20240523,184300,16487137250,25650,25650,25650,25650,0
|
|
20240523,184200,16487137250,25650,25650,25650,25650,0
|
|
20240523,184100,16487137250,25650,25650,25650,25650,0
|
|
20240523,184000,16487137250,25650,25650,25650,25650,0
|
|
20240523,183900,16487137250,25650,25650,25650,25650,0
|
|
20240523,183800,16487137250,25650,25650,25650,25650,0
|
|
20240523,183700,16487137250,25650,25650,25650,25650,0
|
|
20240523,183600,16487137250,25650,25650,25650,25650,0
|
|
20240523,183500,16487137250,25650,25650,25650,25650,0
|
|
20240523,183400,16487137250,25650,25650,25650,25650,0
|
|
20240523,183300,16487137250,25650,25650,25650,25650,0
|
|
20240523,183200,16487137250,25650,25650,25650,25650,0
|
|
20240523,183100,16487137250,25650,25650,25650,25650,0
|
|
20240523,183000,16487137250,25650,25650,25650,25650,0
|
|
20240523,182900,16487137250,25650,25650,25650,25650,0
|
|
20240523,182800,16487137250,25650,25650,25650,25650,0
|
|
20240523,182700,16487137250,25650,25650,25650,25650,0
|
|
20240523,182600,16487137250,25650,25650,25650,25650,0
|
|
20240523,182500,16487137250,25650,25650,25650,25650,0
|
|
20240523,182400,16487137250,25650,25650,25650,25650,0
|
|
20240523,182300,16487137250,25650,25650,25650,25650,8348
|
|
20240523,182200,16487137250,25650,25650,25650,25650,0
|
|
20240523,182100,16487137250,25650,25650,25650,25650,0
|
|
20240523,182000,16487137250,25650,25650,25650,25650,0
|
|
20240523,181900,16487137250,25650,25650,25650,25650,0
|
|
20240523,181800,16487137250,25650,25650,25650,25650,0
|
|
20240523,181700,16487137250,25650,25650,25650,25650,0
|
|
20240523,181600,16487137250,25650,25650,25650,25650,0
|
|
20240523,181500,16487137250,25650,25650,25650,25650,0
|
|
20240523,181400,16487137250,25650,25650,25650,25650,0
|
|
20240523,181300,16487137250,25650,25650,25650,25650,0
|
|
20240523,181200,16487137250,25650,25650,25650,25650,0
|
|
20240523,181100,16487137250,25650,25650,25650,25650,0
|
|
20240523,181000,16487137250,25650,25650,25650,25650,0
|
|
20240523,180900,16487137250,25650,25650,25650,25650,0
|
|
20240523,180800,16487137250,25650,25650,25650,25650,0
|
|
20240523,180700,16487137250,25650,25650,25650,25650,0
|
|
20240523,180600,16487137250,25650,25650,25650,25650,0
|
|
20240523,180500,16487137250,25650,25650,25650,25650,0
|
|
20240523,180400,16487137250,25650,25650,25650,25650,0
|
|
20240523,180300,16487137250,25650,25650,25650,25650,0
|
|
20240523,180200,16487137250,25650,25650,25650,25650,0
|
|
20240523,180100,16487137250,25650,25650,25650,25650,0
|
|
20240523,180000,16487137250,25650,25650,25650,25650,0
|
|
20240523,175900,16487137250,25650,25650,25650,25650,0
|
|
20240523,175800,16487137250,25650,25650,25650,25650,0
|
|
20240523,175700,16487137250,25650,25650,25650,25650,0
|
|
20240523,175600,16487137250,25650,25650,25650,25650,0
|
|
20240523,175500,16487137250,25650,25650,25650,25650,0
|
|
20240523,175400,16487137250,25650,25650,25650,25650,0
|
|
20240523,175300,16487137250,25650,25650,25650,25650,8348
|
|
20240523,175200,16487137250,25650,25650,25650,25650,0
|
|
20240523,175100,16487137250,25650,25650,25650,25650,0
|
|
20240523,175000,16487137250,25650,25650,25650,25650,0
|
|
20240523,174900,16487137250,25650,25650,25650,25650,0
|
|
20240523,174800,16487137250,25650,25650,25650,25650,0
|
|
20240523,174700,16487137250,25650,25650,25650,25650,0
|
|
20240523,174600,16487137250,25650,25650,25650,25650,0
|
|
20240523,174500,16487137250,25650,25650,25650,25650,0
|
|
20240523,174400,16487137250,25650,25650,25650,25650,0
|
|
20240523,174300,16487137250,25650,25650,25650,25650,0
|
|
20240523,174200,16487137250,25650,25650,25650,25650,0
|
|
20240523,174100,16487137250,25650,25650,25650,25650,0
|
|
20240523,174000,16487137250,25650,25650,25650,25650,0
|
|
20240523,173900,16487137250,25650,25650,25650,25650,0
|
|
20240523,173800,16487137250,25650,25650,25650,25650,0
|
|
20240523,173700,16487137250,25650,25650,25650,25650,0
|
|
20240523,173600,16487137250,25650,25650,25650,25650,0
|
|
20240523,173500,16487137250,25650,25650,25650,25650,0
|
|
20240523,173400,16487137250,25650,25650,25650,25650,0
|
|
20240523,173300,16487137250,25650,25650,25650,25650,0
|
|
20240523,173200,16487137250,25650,25650,25650,25650,0
|
|
20240523,173100,16487137250,25650,25650,25650,25650,0
|
|
20240523,173000,16487137250,25650,25650,25650,25650,0
|
|
20240523,172900,16487137250,25650,25650,25650,25650,0
|
|
20240523,172800,16487137250,25650,25650,25650,25650,0
|
|
20240523,172700,16487137250,25650,25650,25650,25650,0
|
|
20240523,172600,16487137250,25650,25650,25650,25650,0
|
|
20240523,172500,16487137250,25650,25650,25650,25650,0
|
|
20240523,172400,16487137250,25650,25650,25650,25650,0
|
|
20240523,172300,16487137250,25650,25650,25650,25650,8348
|
|
20240523,172200,16487137250,25650,25650,25650,25650,0
|
|
20240523,172100,16487137250,25650,25650,25650,25650,0
|
|
20240523,172000,16487137250,25650,25650,25650,25650,0
|
|
20240523,171900,16487137250,25650,25650,25650,25650,0
|
|
20240523,171800,16487137250,25650,25650,25650,25650,0
|
|
20240523,171700,16487137250,25650,25650,25650,25650,0
|
|
20240523,171600,16487137250,25650,25650,25650,25650,0
|
|
20240523,171500,16487137250,25650,25650,25650,25650,0
|
|
20240523,171400,16487137250,25650,25650,25650,25650,0
|
|
20240523,171300,16487137250,25650,25650,25650,25650,0
|
|
20240523,171200,16487137250,25650,25650,25650,25650,0
|
|
20240523,171100,16487137250,25650,25650,25650,25650,0
|
|
20240523,171000,16487137250,25650,25650,25650,25650,0
|
|
20240523,170900,16487137250,25650,25650,25650,25650,0
|
|
20240523,170800,16487137250,25650,25650,25650,25650,0
|
|
20240523,170700,16487137250,25650,25650,25650,25650,0
|
|
20240523,170600,16487137250,25650,25650,25650,25650,0
|
|
20240523,170500,16487137250,25650,25650,25650,25650,0
|
|
20240523,170400,16487137250,25650,25650,25650,25650,0
|
|
20240523,170300,16487137250,25650,25650,25650,25650,0
|
|
20240523,170200,16487137250,25650,25650,25650,25650,0
|
|
20240523,170100,16487137250,25650,25650,25650,25650,0
|
|
20240523,170000,16487137250,25650,25650,25650,25650,0
|
|
20240523,165900,16487137250,25650,25650,25650,25650,0
|
|
20240523,165800,16487137250,25650,25650,25650,25650,0
|
|
20240523,165700,16487137250,25650,25650,25650,25650,0
|
|
20240523,165600,16487137250,25650,25650,25650,25650,0
|
|
20240523,165500,16487137250,25650,25650,25650,25650,0
|
|
20240523,165400,16487137250,25650,25650,25650,25650,0
|
|
20240523,165300,16487137250,25650,25650,25650,25650,8348
|
|
20240523,165200,16487137250,25650,25650,25650,25650,0
|
|
20240523,165100,16487137250,25650,25650,25650,25650,0
|
|
20240523,165000,16487137250,25650,25650,25650,25650,0
|
|
20240523,164900,16487137250,25650,25650,25650,25650,0
|
|
20240523,164800,16487137250,25650,25650,25650,25650,0
|
|
20240523,164700,16487137250,25650,25650,25650,25650,0
|
|
20240523,164600,16487137250,25650,25650,25650,25650,0
|
|
20240523,164500,16487137250,25650,25650,25650,25650,0
|
|
20240523,164400,16487137250,25650,25650,25650,25650,0
|
|
20240523,164300,16487137250,25650,25650,25650,25650,0
|
|
20240523,164200,16487137250,25650,25650,25650,25650,0
|
|
20240523,164100,16487137250,25650,25650,25650,25650,0
|
|
20240523,164000,16487137250,25650,25650,25650,25650,0
|
|
20240523,163900,16487137250,25650,25650,25650,25650,0
|
|
20240523,163800,16487137250,25650,25650,25650,25650,0
|
|
20240523,163700,16487137250,25650,25650,25650,25650,0
|
|
20240523,163600,16487137250,25650,25650,25650,25650,0
|
|
20240523,163500,16487137250,25650,25650,25650,25650,0
|
|
20240523,163400,16487137250,25650,25650,25650,25650,0
|
|
20240523,163300,16487137250,25650,25650,25650,25650,0
|
|
20240523,163200,16487137250,25650,25650,25650,25650,0
|
|
20240523,163100,16487137250,25650,25650,25650,25650,0
|
|
20240523,163000,16487137250,25650,25650,25650,25650,0
|
|
20240523,162900,16487137250,25650,25650,25650,25650,0
|
|
20240523,162800,16487137250,25650,25650,25650,25650,0
|
|
20240523,162700,16487137250,25650,25650,25650,25650,0
|
|
20240523,162600,16487137250,25650,25650,25650,25650,0
|
|
20240523,162500,16487137250,25650,25650,25650,25650,0
|
|
20240523,162400,16487137250,25650,25650,25650,25650,0
|
|
20240523,162300,16487137250,25650,25650,25650,25650,8348
|
|
20240523,162200,16487137250,25650,25650,25650,25650,0
|
|
20240523,162100,16487137250,25650,25650,25650,25650,0
|
|
20240523,162000,16487137250,25650,25650,25650,25650,0
|
|
20240523,161900,16487137250,25650,25650,25650,25650,0
|
|
20240523,161800,16487137250,25650,25650,25650,25650,0
|
|
20240523,161700,16487137250,25650,25650,25650,25650,0
|
|
20240523,161600,16487137250,25650,25650,25650,25650,0
|
|
20240523,161500,16487137250,25650,25650,25650,25650,0
|
|
20240523,161400,16487137250,25650,25650,25650,25650,0
|
|
20240523,161300,16487137250,25650,25650,25650,25650,0
|
|
20240523,161200,16487137250,25650,25650,25650,25650,0
|
|
20240523,161100,16487137250,25650,25650,25650,25650,0
|
|
20240523,161000,16487137250,25650,25650,25650,25650,0
|
|
20240523,160900,16487137250,25650,25650,25650,25650,0
|
|
20240523,160800,16487137250,25650,25650,25650,25650,0
|
|
20240523,160700,16487137250,25650,25650,25650,25650,0
|
|
20240523,160600,16487137250,25650,25650,25650,25650,0
|
|
20240523,160500,16487137250,25650,25650,25650,25650,0
|
|
20240523,160400,16487137250,25650,25650,25650,25650,0
|
|
20240523,160300,16487137250,25650,25650,25650,25650,0
|
|
20240523,160200,16487137250,25650,25650,25650,25650,0
|
|
20240523,160100,16487137250,25650,25650,25650,25650,0
|
|
20240523,160000,16487137250,25650,25650,25650,25650,0
|
|
20240523,155900,16487137250,25650,25650,25650,25650,0
|
|
20240523,155800,16487137250,25650,25650,25650,25650,0
|
|
20240523,155700,16487137250,25650,25650,25650,25650,0
|
|
20240523,155600,16487137250,25650,25650,25650,25650,0
|
|
20240523,155500,16487137250,25650,25650,25650,25650,0
|
|
20240523,155400,16487137250,25650,25650,25650,25650,0
|
|
20240523,155300,16487137250,25650,25650,25650,25650,8348
|
|
20240523,155200,16487137250,25650,25650,25650,25650,0
|
|
20240523,155100,16487137250,25650,25650,25650,25650,0
|
|
20240523,155000,16487137250,25650,25650,25650,25650,0
|
|
20240523,154900,16487137250,25650,25650,25650,25650,0
|
|
20240523,154800,16487137250,25650,25650,25650,25650,0
|
|
20240523,154700,16487137250,25650,25650,25650,25650,0
|
|
20240523,154600,16487137250,25650,25650,25650,25650,0
|
|
20240523,154500,16487137250,25650,25650,25650,25650,0
|
|
20240523,154400,16487137250,25650,25650,25650,25650,0
|
|
20240523,154300,16487137250,25650,25650,25650,25650,0
|
|
20240523,154200,16487137250,25650,25650,25650,25650,0
|
|
20240523,154100,16487137250,25650,25650,25650,25650,0
|
|
20240523,154000,16487137250,25650,25650,25650,25650,0
|
|
20240523,153900,16487137250,25650,25650,25650,25650,0
|
|
20240523,153800,16487137250,25650,25650,25650,25650,0
|
|
20240523,153700,16487137250,25650,25650,25650,25650,0
|
|
20240523,153600,16487137250,25650,25650,25650,25650,0
|
|
20240523,153500,16487137250,25650,25650,25650,25650,0
|
|
20240523,153400,16487137250,25650,25650,25650,25650,0
|
|
20240523,153300,16487137250,25650,25650,25650,25650,0
|
|
20240523,153200,16487137250,25650,25650,25650,25650,0
|
|
20240523,153100,16487137250,25650,25650,25650,25650,0
|
|
20240523,153000,16487137250,25650,25650,25650,25650,8348
|
|
20240523,152900,16273011050,25600,25600,25600,25600,0
|
|
20240523,152800,16273011050,25600,25600,25600,25600,0
|
|
20240523,152700,16273011050,25600,25600,25600,25600,0
|
|
20240523,152600,16273011050,25600,25600,25600,25600,0
|
|
20240523,152500,16273011050,25600,25600,25600,25600,0
|
|
20240523,152400,16273011050,25600,25600,25600,25600,0
|
|
20240523,152300,16273011050,25600,25600,25600,25600,0
|
|
20240523,152200,16273011050,25600,25600,25600,25600,0
|
|
20240523,152100,16273011050,25600,25600,25600,25600,0
|
|
20240523,152000,16273011050,25600,25600,25600,25600,0
|
|
20240523,151900,16273011050,25600,25550,25600,25550,1382
|
|
20240523,151800,16237698350,25600,25550,25600,25550,1061
|
|
20240523,151700,16210580850,25600,25550,25600,25550,1211
|
|
20240523,151600,16179632150,25600,25600,25600,25550,455
|
|
20240523,151500,16167993550,25600,25550,25600,25550,257
|
|
20240523,151400,16161422700,25550,25550,25550,25550,268
|
|
20240523,151300,16154575300,25500,25600,25600,25500,1641
|
|
20240523,151200,16112648800,25600,25550,25600,25550,446
|
|
20240523,151100,16101252700,25550,25600,25650,25550,636
|
|
20240523,151000,16084970500,25600,25600,25600,25550,596
|
|
20240523,150900,16069733850,25600,25600,25600,25600,427
|
|
20240523,150800,16058802650,25650,25650,25650,25600,369
|
|
20240523,150700,16049347900,25600,25650,25650,25600,927
|
|
20240523,150600,16025587700,25650,25600,25650,25600,189
|
|
20240523,150500,16020749200,25600,25650,25700,25600,1125
|
|
20240523,150400,15991896150,25650,25700,25700,25650,458
|
|
20240523,150300,15980143400,25650,25700,25700,25650,598
|
|
20240523,150200,15964790750,25650,25600,25700,25550,6018
|
|
20240523,150100,15810700800,25600,25600,25600,25550,1133
|
|
20240523,150000,15781740750,25600,25550,25600,25500,3310
|
|
20240523,145900,15697212400,25550,25550,25550,25500,588
|
|
20240523,145800,15682204650,25550,25500,25550,25500,199
|
|
20240523,145700,15677122000,25500,25500,25500,25500,308
|
|
20240523,145600,15669268000,25500,25550,25550,25500,193
|
|
20240523,145500,15664343300,25550,25450,25550,25450,3043
|
|
20240523,145400,15586680650,25500,25450,25500,25450,416
|
|
20240523,145300,15576092100,25500,25450,25500,25400,968
|
|
20240523,145200,15551458500,25450,25400,25450,25400,815
|
|
20240523,145100,15530728950,25400,25400,25400,25350,1015
|
|
20240523,145000,15504955850,25350,25400,25450,25350,2025
|
|
20240523,144900,15453534200,25450,25400,25450,25400,1670
|
|
20240523,144800,15411115800,25400,25450,25450,25400,858
|
|
20240523,144700,15389299800,25500,25500,25500,25450,309
|
|
20240523,144600,15381433800,25500,25500,25500,25400,498
|
|
20240523,144500,15368766300,25450,25450,25500,25400,482
|
|
20240523,144400,15356500750,25450,25500,25500,25450,1077
|
|
20240523,144300,15329058750,25500,25550,25550,25500,34
|
|
20240523,144200,15328190250,25550,25550,25550,25500,205
|
|
20240523,144100,15322957500,25550,25650,25650,25550,189
|
|
20240523,144000,15318126800,25650,25600,25700,25550,970
|
|
20240523,143900,15293257650,25600,25600,25600,25600,76
|
|
20240523,143800,15291312050,25600,25600,25650,25600,855
|
|
20240523,143700,15269423550,25650,25650,25650,25650,63
|
|
20240523,143600,15267807600,25650,25550,25650,25550,308
|
|
20240523,143500,15259921200,25600,25600,25600,25550,444
|
|
20240523,143400,15248557400,25600,25600,25600,25600,194
|
|
20240523,143300,15243591000,25600,25650,25650,25550,142
|
|
20240523,143200,15239953900,25650,25550,25700,25450,3202
|
|
20240523,143100,15158071100,25450,25500,25500,25450,2817
|
|
20240523,143000,15086308750,25500,25500,25550,25500,1736
|
|
20240523,142900,15042035750,25500,25550,25550,25500,222
|
|
20240523,142800,15036368500,25550,25500,25550,25500,401
|
|
20240523,142700,15026128850,25500,25550,25550,25500,617
|
|
20240523,142600,15010386450,25550,25500,25550,25500,714
|
|
20240523,142500,14992177650,25500,25500,25550,25500,24
|
|
20240523,142400,14991565100,25500,25500,25550,25500,696
|
|
20240523,142300,14973816800,25500,25550,25550,25500,2657
|
|
20240523,142200,14905974300,25600,25550,25650,25550,843
|
|
20240523,142100,14884396900,25550,25550,25600,25550,1284
|
|
20240523,142000,14851578150,25550,25600,25600,25550,178
|
|
20240523,141900,14847027650,25600,25550,25600,25550,448
|
|
20240523,141800,14835574300,25600,25600,25600,25550,568
|
|
20240523,141700,14821036700,25600,25600,25600,25600,937
|
|
20240523,141600,14797049500,25600,25600,25600,25600,82
|
|
20240523,141500,14794950300,25650,25600,25650,25600,147
|
|
20240523,141400,14791182450,25650,25700,25700,25600,179
|
|
20240523,141300,14786586600,25700,25700,25700,25600,78
|
|
20240523,141200,14784584100,25600,25600,25600,25600,468
|
|
20240523,141100,14772603300,25600,25650,25700,25600,211
|
|
20240523,141000,14767200850,25650,25600,25650,25600,408
|
|
20240523,140900,14756740900,25650,25600,25650,25600,4
|
|
20240523,140800,14756638400,25600,25650,25650,25600,182
|
|
20240523,140700,14751971900,25650,25600,25650,25600,155
|
|
20240523,140600,14748001850,25650,25600,25650,25600,1145
|
|
20240523,140500,14718689650,25650,25600,25650,25600,196
|
|
20240523,140400,14713671850,25600,25600,25600,25600,91
|
|
20240523,140300,14711342250,25600,25600,25600,25600,336
|
|
20240523,140200,14702740650,25600,25550,25600,25550,160
|
|
20240523,140100,14698649150,25550,25650,25700,25550,4705
|
|
20240523,140000,14578297700,25650,25650,25650,25600,333
|
|
20240523,135900,14569762350,25600,25650,25650,25600,870
|
|
20240523,135800,14547471850,25650,25700,25700,25650,128
|
|
20240523,135700,14544185350,25700,25700,25750,25700,1042
|
|
20240523,135600,14517359400,25700,25650,25750,25650,980
|
|
20240523,135500,14492147900,25650,25600,25750,25600,813
|
|
20240523,135400,14471263950,25650,25650,25650,25650,436
|
|
20240523,135300,14460080550,25650,25600,25650,25600,54
|
|
20240523,135200,14458697950,25600,25600,25600,25600,137
|
|
20240523,135100,14455190750,25650,25700,25700,25650,50
|
|
20240523,135000,14453906750,25600,25600,25700,25600,186
|
|
20240523,134900,14449145050,25650,25650,25700,25650,725
|
|
20240523,134800,14430548750,25700,25650,25700,25650,426
|
|
20240523,134700,14419615850,25650,25600,25650,25600,167
|
|
20240523,134600,14415332450,25600,25600,25600,25550,314
|
|
20240523,134500,14407299050,25600,25550,25600,25550,184
|
|
20240523,134400,14402597350,25550,25550,25550,25500,505
|
|
20240523,134300,14389695250,25550,25550,25550,25500,1422
|
|
20240523,134200,14353403550,25550,25600,25600,25550,2951
|
|
20240523,134100,14278000100,25600,25550,25600,25550,490
|
|
20240523,134000,14265478100,25600,25600,25600,25550,138
|
|
20240523,133900,14261949550,25550,25650,25650,25550,1193
|
|
20240523,133800,14231425050,25600,25600,25650,25600,130
|
|
20240523,133700,14228097000,25600,25650,25650,25600,281
|
|
20240523,133600,14220895350,25650,25600,25650,25600,825
|
|
20240523,133500,14199769100,25600,25600,25600,25600,324
|
|
20240523,133400,14191474700,25600,25600,25600,25550,548
|
|
20240523,133300,14177450500,25600,25650,25650,25600,1936
|
|
20240523,133200,14127888600,25650,25650,25700,25650,1224
|
|
20240523,133100,14096492750,25650,25700,25700,25650,2423
|
|
20240523,133000,14034342300,25650,25700,25700,25650,252
|
|
20240523,132900,14027873350,25700,25700,25700,25650,530
|
|
20240523,132800,14014252400,25750,25750,25750,25750,681
|
|
20240523,132700,13996716650,25750,25800,25800,25750,739
|
|
20240523,132600,13977656450,25800,25800,25800,25800,615
|
|
20240523,132500,13961789450,25750,25750,25750,25750,265
|
|
20240523,132400,13954965700,25750,25750,25750,25750,43
|
|
20240523,132300,13953858450,25700,25700,25700,25700,307
|
|
20240523,132200,13945968550,25750,25700,25750,25700,10
|
|
20240523,132100,13945711300,25700,25700,25700,25700,77
|
|
20240523,132000,13943732400,25700,25700,25700,25650,1195
|
|
20240523,131900,13913025100,25700,25650,25700,25650,585
|
|
20240523,131800,13898019250,25650,25700,25700,25650,50
|
|
20240523,131700,13896736250,25700,25700,25700,25650,975
|
|
20240523,131600,13871680300,25700,25700,25700,25650,42
|
|
20240523,131500,13870601050,25700,25700,25700,25650,543
|
|
20240523,131400,13856655150,25700,25650,25700,25600,417
|
|
20240523,131300,13845960600,25650,25600,25650,25600,16
|
|
20240523,131200,13845550750,25600,25600,25650,25600,923
|
|
20240523,131100,13821919450,25600,25650,25650,25600,70
|
|
20240523,131000,13820124000,25650,25600,25650,25600,611
|
|
20240523,130900,13804471650,25600,25650,25650,25600,231
|
|
20240523,130800,13798548200,25700,25700,25700,25600,153
|
|
20240523,130700,13794625700,25600,25600,25650,25600,673
|
|
20240523,130600,13777390950,25600,25650,25650,25600,28
|
|
20240523,130500,13776673200,25650,25600,25650,25600,52
|
|
20240523,130400,13775339450,25600,25650,25650,25600,132
|
|
20240523,130300,13771955950,25650,25700,25700,25650,77
|
|
20240523,130200,13769980850,25700,25650,25700,25650,143
|
|
20240523,130100,13766312350,25650,25700,25700,25600,2393
|
|
20240523,130000,13705012950,25700,25750,25800,25700,527
|
|
20240523,125900,13691450450,25800,25750,25800,25750,286
|
|
20240523,125800,13684074850,25750,25650,25750,25650,104
|
|
20240523,125700,13681400500,25700,25700,25700,25700,81
|
|
20240523,125600,13679318800,25700,25700,25700,25700,129
|
|
20240523,125500,13676003500,25650,25650,25650,25650,4
|
|
20240523,125400,13675900900,25650,25650,25750,25600,460
|
|
20240523,125300,13664078750,25650,25650,25650,25600,162
|
|
20240523,125200,13659925400,25650,25650,25650,25650,146
|
|
20240523,125100,13656180500,25650,25650,25650,25600,216
|
|
20240523,125000,13650640200,25650,25700,25700,25650,206
|
|
20240523,124900,13645353550,25700,25650,25700,25650,48
|
|
20240523,124800,13644122150,25650,25700,25700,25650,55
|
|
20240523,124700,13642708800,25650,25750,25750,25600,3031
|
|
20240523,124600,13564993050,25750,25700,25750,25650,1694
|
|
20240523,124500,13521472250,25650,25700,25700,25650,650
|
|
20240523,124400,13504778550,25650,25650,25700,25650,882
|
|
20240523,124300,13482128300,25650,25650,25650,25600,1236
|
|
20240523,124200,13450425000,25600,25650,25650,25600,166
|
|
20240523,124100,13446170250,25650,25600,25650,25600,512
|
|
20240523,124000,13433051400,25600,25650,25650,25600,147
|
|
20240523,123900,13429283350,25700,25650,25700,25650,686
|
|
20240523,123800,13411686150,25700,25650,25700,25650,492
|
|
20240523,123700,13399048750,25700,25650,25700,25650,207
|
|
20240523,123600,13393738700,25700,25750,25750,25700,168
|
|
20240523,123500,13389420300,25750,25650,25750,25650,2802
|
|
20240523,123400,13317446500,25650,25600,25650,25600,138
|
|
20240523,123300,13313909100,25650,25600,25650,25600,184
|
|
20240523,123200,13309194000,25600,25650,25650,25600,216
|
|
20240523,123100,13303655250,25700,25650,25700,25650,828
|
|
20240523,123000,13282382050,25650,25650,25650,25650,671
|
|
20240523,122900,13265170900,25650,25650,25650,25650,87
|
|
20240523,122800,13262939350,25650,25650,25700,25650,188
|
|
20240523,122700,13258116050,25650,25650,25650,25650,910
|
|
20240523,122600,13234774550,25650,25700,25700,25650,721
|
|
20240523,122500,13216278900,25700,25650,25700,25650,209
|
|
20240523,122400,13210907750,25650,25650,25700,25650,107
|
|
20240523,122300,13208161950,25650,25700,25700,25650,30
|
|
20240523,122200,13207391000,25650,25700,25700,25650,372
|
|
20240523,122100,13197844450,25650,25700,25700,25650,346
|
|
20240523,122000,13188969300,25750,25700,25750,25650,48
|
|
20240523,121900,13187734450,25750,25650,25750,25650,108
|
|
20240523,121800,13184962400,25650,25650,25750,25650,71
|
|
20240523,121700,13183141050,25700,25750,25750,25700,670
|
|
20240523,121600,13165921750,25700,25700,25700,25700,19
|
|
20240523,121500,13165433450,25700,25650,25750,25650,3115
|
|
20240523,121400,13085491850,25650,25650,25650,25650,456
|
|
20240523,121300,13073795450,25650,25650,25650,25650,20
|
|
20240523,121200,13073282450,25650,25700,25700,25650,215
|
|
20240523,121100,13067762750,25700,25700,25750,25700,150
|
|
20240523,121000,13063907500,25750,25700,25750,25700,117
|
|
20240523,120900,13060899400,25700,25700,25750,25700,568
|
|
20240523,120800,13046299150,25700,25800,25800,25700,563
|
|
20240523,120700,13031801950,25800,25800,25800,25800,6
|
|
20240523,120600,13031647150,25800,25750,25800,25700,75
|
|
20240523,120500,13029719100,25750,25750,25800,25700,156
|
|
20240523,120400,13025703350,25750,25700,25750,25700,113
|
|
20240523,120300,13022796800,25700,25700,25700,25700,164
|
|
20240523,120200,13018582000,25700,25650,25700,25650,7
|
|
20240523,120100,13018402350,25700,25700,25700,25700,41
|
|
20240523,120000,13017348650,25700,25650,25700,25600,201
|
|
20240523,115900,13012197750,25600,25650,25700,25600,2455
|
|
20240523,115800,12949338600,25700,25700,25750,25600,993
|
|
20240523,115700,12923858550,25700,25650,25700,25650,136
|
|
20240523,115600,12920369150,25650,25650,25700,25650,1354
|
|
20240523,115500,12885638800,25650,25600,25650,25600,1261
|
|
20240523,115400,12853298900,25650,25750,25750,25600,4420
|
|
20240523,115300,12739857300,25700,25800,25800,25700,2518
|
|
20240523,115200,12675072950,25800,25750,25800,25750,611
|
|
20240523,115100,12659337450,25750,25800,25850,25750,360
|
|
20240523,115000,12650050100,25800,25800,25850,25800,150
|
|
20240523,114900,12646175100,25800,25800,25850,25750,431
|
|
20240523,114800,12635066900,25750,25750,25800,25750,913
|
|
20240523,114700,12611542600,25750,25800,25850,25750,4083
|
|
20240523,114600,12506200800,25850,25850,25850,25800,274
|
|
20240523,114500,12499124150,25850,25850,25900,25850,1208
|
|
20240523,114400,12467896850,25900,25950,25950,25900,1262
|
|
20240523,114300,12435209350,25950,25900,25950,25900,395
|
|
20240523,114200,12424970300,25900,26000,26000,25900,1672
|
|
20240523,114100,12381542850,26000,26050,26050,26000,237
|
|
20240523,114000,12375380750,26050,26050,26050,26050,852
|
|
20240523,113900,12353186150,26050,26100,26100,26050,23
|
|
20240523,113800,12352586450,26100,26050,26100,26050,330
|
|
20240523,113700,12343989600,26050,26050,26100,26050,1061
|
|
20240523,113600,12316303450,26050,26050,26100,26050,128
|
|
20240523,113500,12312966550,26050,26100,26100,26050,160
|
|
20240523,113400,12308792300,26100,26100,26100,26100,1204
|
|
20240523,113300,12277367900,26150,26150,26150,26100,2092
|
|
20240523,113200,12222745900,26100,26100,26150,26100,1272
|
|
20240523,113100,12189539250,26100,26050,26100,26050,103
|
|
20240523,113000,12186852700,26100,26100,26100,26050,1355
|
|
20240523,112900,12151493400,26100,26050,26100,26000,622
|
|
20240523,112800,12135308650,26050,26100,26100,26000,1255
|
|
20240523,112700,12102627050,26100,26100,26100,26050,1568
|
|
20240523,112600,12061739750,26050,26100,26150,26050,6952
|
|
20240523,112500,11880222850,26100,26050,26100,25950,1933
|
|
20240523,112400,11829906600,26050,26000,26050,26000,3101
|
|
20240523,112300,11749234250,26000,25900,26000,25900,902
|
|
20240523,112200,11725823000,25900,25850,25900,25850,249
|
|
20240523,112100,11719381850,25800,25750,25800,25700,1329
|
|
20240523,112000,11685144200,25750,25750,25750,25700,810
|
|
20240523,111900,11664326950,25750,25750,25750,25700,694
|
|
20240523,111800,11646475600,25750,25750,25750,25700,373
|
|
20240523,111700,11636883700,25750,25750,25800,25750,636
|
|
20240523,111600,11620504400,25750,25750,25800,25750,363
|
|
20240523,111500,11611153100,25750,25800,25800,25750,705
|
|
20240523,111400,11592997050,25750,25750,25800,25700,665
|
|
20240523,111300,11575883250,25750,25750,25800,25700,443
|
|
20240523,111200,11564479900,25800,25750,25800,25700,3862
|
|
20240523,111100,11465032250,25750,25750,25750,25750,984
|
|
20240523,111000,11439694250,25750,25750,25800,25650,2321
|
|
20240523,110900,11380006450,25750,25800,25800,25750,1654
|
|
20240523,110800,11337414600,25800,25800,25850,25750,1040
|
|
20240523,110700,11310584150,25800,25850,25850,25800,2722
|
|
20240523,110600,11240304900,25850,25850,25850,25850,694
|
|
20240523,110500,11222365000,25850,25850,25900,25850,168
|
|
20240523,110400,11218020300,25900,25850,25900,25850,475
|
|
20240523,110300,11205740400,25850,25900,25900,25850,380
|
|
20240523,110200,11195917150,25900,25850,25900,25850,315
|
|
20240523,110100,11187772900,25850,26000,26000,25850,1736
|
|
20240523,110000,11142775550,26000,26000,26000,25950,606
|
|
20240523,105900,11127019900,25950,26000,26000,25950,270
|
|
20240523,105800,11119999950,26000,25900,26000,25900,229
|
|
20240523,105700,11114057400,25900,25900,25900,25850,384
|
|
20240523,105600,11104112650,25900,25850,25900,25800,1613
|
|
20240523,105500,11062446450,25850,25850,25950,25850,290
|
|
20240523,105400,11054933100,25850,25900,25900,25850,189
|
|
20240523,105300,11050046900,25900,25900,25900,25800,1212
|
|
20240523,105200,11018688200,25900,25850,25950,25800,3321
|
|
20240523,105100,10932840200,25850,25850,25900,25850,544
|
|
20240523,105000,10918767000,25850,25950,25950,25850,4030
|
|
20240523,104900,10814491850,25900,26000,26000,25900,462
|
|
20240523,104800,10802500150,26000,25950,26000,25900,1586
|
|
20240523,104700,10761344400,26000,26000,26050,26000,2369
|
|
20240523,104600,10699746350,26000,26050,26050,26000,1354
|
|
20240523,104500,10664512400,26050,26050,26100,26000,3649
|
|
20240523,104400,10569539250,26100,26150,26150,26050,1447
|
|
20240523,104300,10531765300,26200,26100,26200,26100,659
|
|
20240523,104200,10514555700,26100,26150,26200,26100,4022
|
|
20240523,104100,10409526000,26200,26150,26200,26100,737
|
|
20240523,104000,10390252500,26150,26100,26150,26100,812
|
|
20240523,103900,10369027800,26100,26100,26150,26100,819
|
|
20240523,103800,10347650900,26100,26200,26200,26050,2855
|
|
20240523,103700,10273040800,26200,26250,26350,26200,10860
|
|
20240523,103600,9987610000,26250,26200,26300,26150,3777
|
|
20240523,103500,9888524800,26200,26150,26200,26100,3971
|
|
20240523,103400,9784599400,26150,26100,26200,26100,6924
|
|
20240523,103300,9603354200,26100,26000,26100,25950,2376
|
|
20240523,103200,9541532800,25950,26050,26050,25950,1065
|
|
20240523,103100,9513845950,26050,26000,26100,26000,6455
|
|
20240523,103000,9345575750,26050,26000,26050,26000,1545
|
|
20240523,102900,9305401850,26000,25950,26000,25950,2106
|
|
20240523,102800,9250698350,25950,25900,26000,25850,1427
|
|
20240523,102700,9213664700,25900,25900,25900,25850,1042
|
|
20240523,102600,9186678950,25850,25900,25900,25850,1429
|
|
20240523,102500,9149732700,25900,26000,26050,25850,5830
|
|
20240523,102400,8998402700,25950,25900,25950,25900,3296
|
|
20240523,102300,8912900050,25900,25700,25900,25700,7956
|
|
20240523,102200,8707435000,25750,25700,25750,25700,684
|
|
20240523,102100,8689847450,25700,25700,25700,25700,916
|
|
20240523,102000,8666306250,25700,25700,25700,25700,179
|
|
20240523,101900,8661705950,25700,25700,25750,25700,164
|
|
20240523,101800,8657489600,25750,25700,25750,25700,406
|
|
20240523,101700,8647055200,25700,25700,25700,25650,490
|
|
20240523,101600,8634468450,25700,25750,25750,25650,505
|
|
20240523,101500,8621488950,25750,25750,25750,25700,1915
|
|
20240523,101400,8572236000,25700,25750,25750,25700,1929
|
|
20240523,101300,8522613550,25750,25750,25800,25700,2350
|
|
20240523,101200,8462106450,25750,25700,25750,25650,975
|
|
20240523,101100,8437049050,25700,25700,25700,25650,1026
|
|
20240523,101000,8410696000,25700,25600,25700,25600,225
|
|
20240523,100900,8404925700,25600,25700,25700,25550,1810
|
|
20240523,100800,8358516850,25700,25700,25700,25650,403
|
|
20240523,100700,8348169000,25700,25700,25700,25600,1890
|
|
20240523,100600,8299714500,25700,25650,25750,25650,815
|
|
20240523,100500,8278772900,25650,25600,25750,25600,2442
|
|
20240523,100400,8216077650,25600,25550,25650,25550,1926
|
|
20240523,100300,8166855750,25500,25600,25600,25500,1089
|
|
20240523,100200,8139039100,25550,25550,25650,25550,1644
|
|
20240523,100100,8096972000,25550,25550,25600,25500,1192
|
|
20240523,100000,8066519050,25550,25600,25600,25550,1179
|
|
20240523,095900,8036388700,25600,25600,25600,25550,473
|
|
20240523,095800,8024285450,25600,25650,25650,25600,645
|
|
20240523,095700,8007773150,25600,25600,25650,25600,930
|
|
20240523,095600,7983949750,25600,25550,25650,25550,883
|
|
20240523,095500,7961348100,25550,25600,25600,25500,895
|
|
20240523,095400,7938483300,25550,25600,25600,25550,1428
|
|
20240523,095300,7901985250,25550,25600,25600,25550,1285
|
|
20240523,095200,7869116200,25600,25600,25650,25550,667
|
|
20240523,095100,7852039800,25650,25600,25700,25550,1777
|
|
20240523,095000,7806459550,25650,25550,25650,25550,1724
|
|
20240523,094900,7762341600,25550,25600,25600,25500,1020
|
|
20240523,094800,7736275750,25600,25600,25600,25550,919
|
|
20240523,094700,7712752300,25600,25600,25700,25500,2480
|
|
20240523,094600,7649232500,25600,25500,25650,25500,4188
|
|
20240523,094500,7542106200,25550,25500,25550,25500,930
|
|
20240523,094400,7518375350,25500,25400,25500,25400,870
|
|
20240523,094300,7496209900,25400,25400,25450,25350,453
|
|
20240523,094200,7484705200,25350,25350,25400,25350,395
|
|
20240523,094100,7474690550,25400,25500,25500,25400,836
|
|
20240523,094000,7453442050,25500,25550,25600,25450,3991
|
|
20240523,093900,7351538300,25550,25500,25550,25500,948
|
|
20240523,093800,7327335850,25450,25400,25550,25400,4780
|
|
20240523,093700,7205531800,25400,25250,25400,25150,5548
|
|
20240523,093600,7065607800,25250,25200,25250,25150,1596
|
|
20240523,093500,7025364550,25250,25300,25300,25200,4668
|
|
20240523,093400,6907672900,25250,25350,25350,25150,4379
|
|
20240523,093300,6797185250,25350,25300,25350,25250,1618
|
|
20240523,093200,6756223600,25250,25350,25450,25250,6302
|
|
20240523,093100,6596460650,25400,25450,25550,25400,9361
|
|
20240523,093000,6358365350,25450,25400,25500,25350,5018
|
|
20240523,092900,6230792150,25400,25250,25400,25250,3791
|
|
20240523,092800,6134791950,25300,25250,25300,25250,3713
|
|
20240523,092700,6040872250,25250,25150,25250,25150,3561
|
|
20240523,092600,5951101550,25150,25200,25200,25100,2291
|
|
20240523,092500,5893475900,25200,25100,25200,25050,1948
|
|
20240523,092400,5844563800,25100,25000,25100,25000,1891
|
|
20240523,092300,5797264650,25050,25050,25050,25000,2109
|
|
20240523,092200,5744512300,25050,25050,25050,24950,2630
|
|
20240523,092100,5678747350,25000,24950,25050,24950,1395
|
|
20240523,092000,5643893050,24950,25000,25100,24950,2588
|
|
20240523,091900,5579150050,25000,24950,25050,24950,1041
|
|
20240523,091800,5553130700,24950,24900,25000,24900,3216
|
|
20240523,091700,5472953400,24900,24950,25000,24900,2772
|
|
20240523,091600,5403865000,24950,25000,25050,24950,10188
|
|
20240523,091500,5149044650,25050,24900,25050,24900,6624
|
|
20240523,091400,4983584250,24900,24800,24950,24750,6624
|
|
20240523,091300,4818776600,24750,24750,24800,24700,5691
|
|
20240523,091200,4677918350,24750,24700,24800,24550,12924
|
|
20240523,091100,4359396150,24700,24900,24950,24650,16248
|
|
20240523,091000,3956311950,24900,25050,25100,24850,17086
|
|
20240523,090900,3529870900,25000,25100,25150,25000,4232
|
|
20240523,090800,3423767350,25100,25150,25150,25000,8412
|
|
20240523,090700,3212804300,25100,25200,25250,25050,6601
|
|
20240523,090600,3047015750,25200,25000,25200,24950,18984
|
|
20240523,090500,2571986150,25000,25200,25250,25000,15567
|
|
20240523,090400,2181252300,25250,25250,25400,25150,8084
|
|
20240523,090300,1977202800,25400,25100,25400,25100,6652
|
|
20240523,090200,1809430700,25100,25500,25550,25050,23792
|
|
20240523,090100,1209186650,25500,25500,25600,25350,18138
|
|
20240523,090000,747311850,25500,25650,25800,25450,27746
|