715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,205200,13424422850,24350,24350,24350,24350,28410
|
|
20240524,205100,13424422850,24350,24350,24350,24350,0
|
|
20240524,205000,13424422850,24350,24350,24350,24350,0
|
|
20240524,204900,13424422850,24350,24350,24350,24350,0
|
|
20240524,204800,13424422850,24350,24350,24350,24350,0
|
|
20240524,204700,13424422850,24350,24350,24350,24350,0
|
|
20240524,204600,13424422850,24350,24350,24350,24350,0
|
|
20240524,204500,13424422850,24350,24350,24350,24350,0
|
|
20240524,204400,13424422850,24350,24350,24350,24350,0
|
|
20240524,204300,13424422850,24350,24350,24350,24350,0
|
|
20240524,204200,13424422850,24350,24350,24350,24350,0
|
|
20240524,204100,13424422850,24350,24350,24350,24350,0
|
|
20240524,204000,13424422850,24350,24350,24350,24350,0
|
|
20240524,203900,13424422850,24350,24350,24350,24350,0
|
|
20240524,203800,13424422850,24350,24350,24350,24350,0
|
|
20240524,203700,13424422850,24350,24350,24350,24350,0
|
|
20240524,203600,13424422850,24350,24350,24350,24350,0
|
|
20240524,203500,13424422850,24350,24350,24350,24350,0
|
|
20240524,203400,13424422850,24350,24350,24350,24350,0
|
|
20240524,203300,13424422850,24350,24350,24350,24350,0
|
|
20240524,203200,13424422850,24350,24350,24350,24350,0
|
|
20240524,203100,13424422850,24350,24350,24350,24350,0
|
|
20240524,203000,13424422850,24350,24350,24350,24350,0
|
|
20240524,202900,13424422850,24350,24350,24350,24350,0
|
|
20240524,202800,13424422850,24350,24350,24350,24350,0
|
|
20240524,202700,13424422850,24350,24350,24350,24350,0
|
|
20240524,202600,13424422850,24350,24350,24350,24350,0
|
|
20240524,202500,13424422850,24350,24350,24350,24350,0
|
|
20240524,202400,13424422850,24350,24350,24350,24350,0
|
|
20240524,202300,13424422850,24350,24350,24350,24350,0
|
|
20240524,202200,13424422850,24350,24350,24350,24350,28410
|
|
20240524,202100,13424422850,24350,24350,24350,24350,0
|
|
20240524,202000,13424422850,24350,24350,24350,24350,0
|
|
20240524,201900,13424422850,24350,24350,24350,24350,0
|
|
20240524,201800,13424422850,24350,24350,24350,24350,0
|
|
20240524,201700,13424422850,24350,24350,24350,24350,0
|
|
20240524,201600,13424422850,24350,24350,24350,24350,0
|
|
20240524,201500,13424422850,24350,24350,24350,24350,0
|
|
20240524,201400,13424422850,24350,24350,24350,24350,0
|
|
20240524,201300,13424422850,24350,24350,24350,24350,0
|
|
20240524,201200,13424422850,24350,24350,24350,24350,0
|
|
20240524,201100,13424422850,24350,24350,24350,24350,0
|
|
20240524,201000,13424422850,24350,24350,24350,24350,0
|
|
20240524,200900,13424422850,24350,24350,24350,24350,0
|
|
20240524,200800,13424422850,24350,24350,24350,24350,0
|
|
20240524,200700,13424422850,24350,24350,24350,24350,0
|
|
20240524,200600,13424422850,24350,24350,24350,24350,0
|
|
20240524,200500,13424422850,24350,24350,24350,24350,0
|
|
20240524,200400,13424422850,24350,24350,24350,24350,0
|
|
20240524,200300,13424422850,24350,24350,24350,24350,0
|
|
20240524,200200,13424422850,24350,24350,24350,24350,0
|
|
20240524,200100,13424422850,24350,24350,24350,24350,0
|
|
20240524,200000,13424422850,24350,24350,24350,24350,0
|
|
20240524,195900,13424422850,24350,24350,24350,24350,0
|
|
20240524,195800,13424422850,24350,24350,24350,24350,0
|
|
20240524,195700,13424422850,24350,24350,24350,24350,0
|
|
20240524,195600,13424422850,24350,24350,24350,24350,0
|
|
20240524,195500,13424422850,24350,24350,24350,24350,0
|
|
20240524,195400,13424422850,24350,24350,24350,24350,0
|
|
20240524,195300,13424422850,24350,24350,24350,24350,0
|
|
20240524,195200,13424422850,24350,24350,24350,24350,28410
|
|
20240524,195100,13424422850,24350,24350,24350,24350,0
|
|
20240524,195000,13424422850,24350,24350,24350,24350,0
|
|
20240524,194900,13424422850,24350,24350,24350,24350,0
|
|
20240524,194800,13424422850,24350,24350,24350,24350,0
|
|
20240524,194700,13424422850,24350,24350,24350,24350,0
|
|
20240524,194600,13424422850,24350,24350,24350,24350,0
|
|
20240524,194500,13424422850,24350,24350,24350,24350,0
|
|
20240524,194400,13424422850,24350,24350,24350,24350,0
|
|
20240524,194300,13424422850,24350,24350,24350,24350,0
|
|
20240524,194200,13424422850,24350,24350,24350,24350,0
|
|
20240524,194100,13424422850,24350,24350,24350,24350,0
|
|
20240524,194000,13424422850,24350,24350,24350,24350,0
|
|
20240524,193900,13424422850,24350,24350,24350,24350,0
|
|
20240524,193800,13424422850,24350,24350,24350,24350,0
|
|
20240524,193700,13424422850,24350,24350,24350,24350,0
|
|
20240524,193600,13424422850,24350,24350,24350,24350,0
|
|
20240524,193500,13424422850,24350,24350,24350,24350,0
|
|
20240524,193400,13424422850,24350,24350,24350,24350,0
|
|
20240524,193300,13424422850,24350,24350,24350,24350,0
|
|
20240524,193200,13424422850,24350,24350,24350,24350,0
|
|
20240524,193100,13424422850,24350,24350,24350,24350,0
|
|
20240524,193000,13424422850,24350,24350,24350,24350,0
|
|
20240524,192900,13424422850,24350,24350,24350,24350,0
|
|
20240524,192800,13424422850,24350,24350,24350,24350,0
|
|
20240524,192700,13424422850,24350,24350,24350,24350,0
|
|
20240524,192600,13424422850,24350,24350,24350,24350,0
|
|
20240524,192500,13424422850,24350,24350,24350,24350,0
|
|
20240524,192400,13424422850,24350,24350,24350,24350,0
|
|
20240524,192300,13424422850,24350,24350,24350,24350,0
|
|
20240524,192200,13424422850,24350,24350,24350,24350,28410
|
|
20240524,192100,13424422850,24350,24350,24350,24350,0
|
|
20240524,192000,13424422850,24350,24350,24350,24350,0
|
|
20240524,191900,13424422850,24350,24350,24350,24350,0
|
|
20240524,191800,13424422850,24350,24350,24350,24350,0
|
|
20240524,191700,13424422850,24350,24350,24350,24350,0
|
|
20240524,191600,13424422850,24350,24350,24350,24350,0
|
|
20240524,191500,13424422850,24350,24350,24350,24350,0
|
|
20240524,191400,13424422850,24350,24350,24350,24350,0
|
|
20240524,191300,13424422850,24350,24350,24350,24350,0
|
|
20240524,191200,13424422850,24350,24350,24350,24350,0
|
|
20240524,191100,13424422850,24350,24350,24350,24350,0
|
|
20240524,191000,13424422850,24350,24350,24350,24350,0
|
|
20240524,190900,13424422850,24350,24350,24350,24350,0
|
|
20240524,190800,13424422850,24350,24350,24350,24350,0
|
|
20240524,190700,13424422850,24350,24350,24350,24350,0
|
|
20240524,190600,13424422850,24350,24350,24350,24350,0
|
|
20240524,190500,13424422850,24350,24350,24350,24350,0
|
|
20240524,190400,13424422850,24350,24350,24350,24350,0
|
|
20240524,190300,13424422850,24350,24350,24350,24350,0
|
|
20240524,190200,13424422850,24350,24350,24350,24350,0
|
|
20240524,190100,13424422850,24350,24350,24350,24350,0
|
|
20240524,190000,13424422850,24350,24350,24350,24350,0
|
|
20240524,185900,13424422850,24350,24350,24350,24350,0
|
|
20240524,185800,13424422850,24350,24350,24350,24350,0
|
|
20240524,185700,13424422850,24350,24350,24350,24350,0
|
|
20240524,185600,13424422850,24350,24350,24350,24350,0
|
|
20240524,185500,13424422850,24350,24350,24350,24350,0
|
|
20240524,185400,13424422850,24350,24350,24350,24350,0
|
|
20240524,185300,13424422850,24350,24350,24350,24350,0
|
|
20240524,185200,13424422850,24350,24350,24350,24350,28410
|
|
20240524,185100,13424422850,24350,24350,24350,24350,0
|
|
20240524,185000,13424422850,24350,24350,24350,24350,0
|
|
20240524,184900,13424422850,24350,24350,24350,24350,0
|
|
20240524,184800,13424422850,24350,24350,24350,24350,0
|
|
20240524,184700,13424422850,24350,24350,24350,24350,0
|
|
20240524,184600,13424422850,24350,24350,24350,24350,0
|
|
20240524,184500,13424422850,24350,24350,24350,24350,0
|
|
20240524,184400,13424422850,24350,24350,24350,24350,0
|
|
20240524,184300,13424422850,24350,24350,24350,24350,0
|
|
20240524,184200,13424422850,24350,24350,24350,24350,0
|
|
20240524,184100,13424422850,24350,24350,24350,24350,0
|
|
20240524,184000,13424422850,24350,24350,24350,24350,0
|
|
20240524,183900,13424422850,24350,24350,24350,24350,0
|
|
20240524,183800,13424422850,24350,24350,24350,24350,0
|
|
20240524,183700,13424422850,24350,24350,24350,24350,0
|
|
20240524,183600,13424422850,24350,24350,24350,24350,0
|
|
20240524,183500,13424422850,24350,24350,24350,24350,0
|
|
20240524,183400,13424422850,24350,24350,24350,24350,0
|
|
20240524,183300,13424422850,24350,24350,24350,24350,0
|
|
20240524,183200,13424422850,24350,24350,24350,24350,0
|
|
20240524,183100,13424422850,24350,24350,24350,24350,0
|
|
20240524,183000,13424422850,24350,24350,24350,24350,0
|
|
20240524,182900,13424422850,24350,24350,24350,24350,0
|
|
20240524,182800,13424422850,24350,24350,24350,24350,0
|
|
20240524,182700,13424422850,24350,24350,24350,24350,0
|
|
20240524,182600,13424422850,24350,24350,24350,24350,0
|
|
20240524,182500,13424422850,24350,24350,24350,24350,0
|
|
20240524,182400,13424422850,24350,24350,24350,24350,0
|
|
20240524,182300,13424422850,24350,24350,24350,24350,0
|
|
20240524,182200,13424422850,24350,24350,24350,24350,28410
|
|
20240524,182100,13424422850,24350,24350,24350,24350,0
|
|
20240524,182000,13424422850,24350,24350,24350,24350,0
|
|
20240524,181900,13424422850,24350,24350,24350,24350,0
|
|
20240524,181800,13424422850,24350,24350,24350,24350,0
|
|
20240524,181700,13424422850,24350,24350,24350,24350,0
|
|
20240524,181600,13424422850,24350,24350,24350,24350,0
|
|
20240524,181500,13424422850,24350,24350,24350,24350,0
|
|
20240524,181400,13424422850,24350,24350,24350,24350,0
|
|
20240524,181300,13424422850,24350,24350,24350,24350,0
|
|
20240524,181200,13424422850,24350,24350,24350,24350,0
|
|
20240524,181100,13424422850,24350,24350,24350,24350,0
|
|
20240524,181000,13424422850,24350,24350,24350,24350,0
|
|
20240524,180900,13424422850,24350,24350,24350,24350,0
|
|
20240524,180800,13424422850,24350,24350,24350,24350,0
|
|
20240524,180700,13424422850,24350,24350,24350,24350,0
|
|
20240524,180600,13424422850,24350,24350,24350,24350,0
|
|
20240524,180500,13424422850,24350,24350,24350,24350,0
|
|
20240524,180400,13424422850,24350,24350,24350,24350,0
|
|
20240524,180300,13424422850,24350,24350,24350,24350,0
|
|
20240524,180200,13424422850,24350,24350,24350,24350,0
|
|
20240524,180100,13424422850,24350,24350,24350,24350,0
|
|
20240524,180000,13424422850,24350,24350,24350,24350,0
|
|
20240524,175900,13424422850,24350,24350,24350,24350,0
|
|
20240524,175800,13424422850,24350,24350,24350,24350,0
|
|
20240524,175700,13424422850,24350,24350,24350,24350,0
|
|
20240524,175600,13424422850,24350,24350,24350,24350,0
|
|
20240524,175500,13424422850,24350,24350,24350,24350,0
|
|
20240524,175400,13424422850,24350,24350,24350,24350,0
|
|
20240524,175300,13424422850,24350,24350,24350,24350,0
|
|
20240524,175200,13424422850,24350,24350,24350,24350,28410
|
|
20240524,175100,13424422850,24350,24350,24350,24350,0
|
|
20240524,175000,13424422850,24350,24350,24350,24350,0
|
|
20240524,174900,13424422850,24350,24350,24350,24350,0
|
|
20240524,174800,13424422850,24350,24350,24350,24350,0
|
|
20240524,174700,13424422850,24350,24350,24350,24350,0
|
|
20240524,174600,13424422850,24350,24350,24350,24350,0
|
|
20240524,174500,13424422850,24350,24350,24350,24350,0
|
|
20240524,174400,13424422850,24350,24350,24350,24350,0
|
|
20240524,174300,13424422850,24350,24350,24350,24350,0
|
|
20240524,174200,13424422850,24350,24350,24350,24350,0
|
|
20240524,174100,13424422850,24350,24350,24350,24350,0
|
|
20240524,174000,13424422850,24350,24350,24350,24350,0
|
|
20240524,173900,13424422850,24350,24350,24350,24350,0
|
|
20240524,173800,13424422850,24350,24350,24350,24350,0
|
|
20240524,173700,13424422850,24350,24350,24350,24350,0
|
|
20240524,173600,13424422850,24350,24350,24350,24350,0
|
|
20240524,173500,13424422850,24350,24350,24350,24350,0
|
|
20240524,173400,13424422850,24350,24350,24350,24350,0
|
|
20240524,173300,13424422850,24350,24350,24350,24350,0
|
|
20240524,173200,13424422850,24350,24350,24350,24350,0
|
|
20240524,173100,13424422850,24350,24350,24350,24350,0
|
|
20240524,173000,13424422850,24350,24350,24350,24350,0
|
|
20240524,172900,13424422850,24350,24350,24350,24350,0
|
|
20240524,172800,13424422850,24350,24350,24350,24350,0
|
|
20240524,172700,13424422850,24350,24350,24350,24350,0
|
|
20240524,172600,13424422850,24350,24350,24350,24350,0
|
|
20240524,172500,13424422850,24350,24350,24350,24350,0
|
|
20240524,172400,13424422850,24350,24350,24350,24350,0
|
|
20240524,172300,13424422850,24350,24350,24350,24350,0
|
|
20240524,172200,13424422850,24350,24350,24350,24350,28410
|
|
20240524,172100,13424422850,24350,24350,24350,24350,0
|
|
20240524,172000,13424422850,24350,24350,24350,24350,0
|
|
20240524,171900,13424422850,24350,24350,24350,24350,0
|
|
20240524,171800,13424422850,24350,24350,24350,24350,0
|
|
20240524,171700,13424422850,24350,24350,24350,24350,0
|
|
20240524,171600,13424422850,24350,24350,24350,24350,0
|
|
20240524,171500,13424422850,24350,24350,24350,24350,0
|
|
20240524,171400,13424422850,24350,24350,24350,24350,0
|
|
20240524,171300,13424422850,24350,24350,24350,24350,0
|
|
20240524,171200,13424422850,24350,24350,24350,24350,0
|
|
20240524,171100,13424422850,24350,24350,24350,24350,0
|
|
20240524,171000,13424422850,24350,24350,24350,24350,0
|
|
20240524,170900,13424422850,24350,24350,24350,24350,0
|
|
20240524,170800,13424422850,24350,24350,24350,24350,0
|
|
20240524,170700,13424422850,24350,24350,24350,24350,0
|
|
20240524,170600,13424422850,24350,24350,24350,24350,0
|
|
20240524,170500,13424422850,24350,24350,24350,24350,0
|
|
20240524,170400,13424422850,24350,24350,24350,24350,0
|
|
20240524,170300,13424422850,24350,24350,24350,24350,0
|
|
20240524,170200,13424422850,24350,24350,24350,24350,0
|
|
20240524,170100,13424422850,24350,24350,24350,24350,0
|
|
20240524,170000,13424422850,24350,24350,24350,24350,0
|
|
20240524,165900,13424422850,24350,24350,24350,24350,0
|
|
20240524,165800,13424422850,24350,24350,24350,24350,0
|
|
20240524,165700,13424422850,24350,24350,24350,24350,0
|
|
20240524,165600,13424422850,24350,24350,24350,24350,0
|
|
20240524,165500,13424422850,24350,24350,24350,24350,0
|
|
20240524,165400,13424422850,24350,24350,24350,24350,0
|
|
20240524,165300,13424422850,24350,24350,24350,24350,0
|
|
20240524,165200,13424422850,24350,24350,24350,24350,28410
|
|
20240524,165100,13424422850,24350,24350,24350,24350,0
|
|
20240524,165000,13424422850,24350,24350,24350,24350,0
|
|
20240524,164900,13424422850,24350,24350,24350,24350,0
|
|
20240524,164800,13424422850,24350,24350,24350,24350,0
|
|
20240524,164700,13424422850,24350,24350,24350,24350,0
|
|
20240524,164600,13424422850,24350,24350,24350,24350,0
|
|
20240524,164500,13424422850,24350,24350,24350,24350,0
|
|
20240524,164400,13424422850,24350,24350,24350,24350,0
|
|
20240524,164300,13424422850,24350,24350,24350,24350,0
|
|
20240524,164200,13424422850,24350,24350,24350,24350,0
|
|
20240524,164100,13424422850,24350,24350,24350,24350,0
|
|
20240524,164000,13424422850,24350,24350,24350,24350,0
|
|
20240524,163900,13424422850,24350,24350,24350,24350,0
|
|
20240524,163800,13424422850,24350,24350,24350,24350,0
|
|
20240524,163700,13424422850,24350,24350,24350,24350,0
|
|
20240524,163600,13424422850,24350,24350,24350,24350,0
|
|
20240524,163500,13424422850,24350,24350,24350,24350,0
|
|
20240524,163400,13424422850,24350,24350,24350,24350,0
|
|
20240524,163300,13424422850,24350,24350,24350,24350,0
|
|
20240524,163200,13424422850,24350,24350,24350,24350,0
|
|
20240524,163100,13424422850,24350,24350,24350,24350,0
|
|
20240524,163000,13424422850,24350,24350,24350,24350,0
|
|
20240524,162900,13424422850,24350,24350,24350,24350,0
|
|
20240524,162800,13424422850,24350,24350,24350,24350,0
|
|
20240524,162700,13424422850,24350,24350,24350,24350,0
|
|
20240524,162600,13424422850,24350,24350,24350,24350,0
|
|
20240524,162500,13424422850,24350,24350,24350,24350,0
|
|
20240524,162400,13424422850,24350,24350,24350,24350,0
|
|
20240524,162300,13424422850,24350,24350,24350,24350,0
|
|
20240524,162200,13424422850,24350,24350,24350,24350,28410
|
|
20240524,162100,13424422850,24350,24350,24350,24350,0
|
|
20240524,162000,13424422850,24350,24350,24350,24350,0
|
|
20240524,161900,13424422850,24350,24350,24350,24350,0
|
|
20240524,161800,13424422850,24350,24350,24350,24350,0
|
|
20240524,161700,13424422850,24350,24350,24350,24350,0
|
|
20240524,161600,13424422850,24350,24350,24350,24350,0
|
|
20240524,161500,13424422850,24350,24350,24350,24350,0
|
|
20240524,161400,13424422850,24350,24350,24350,24350,0
|
|
20240524,161300,13424422850,24350,24350,24350,24350,0
|
|
20240524,161200,13424422850,24350,24350,24350,24350,0
|
|
20240524,161100,13424422850,24350,24350,24350,24350,0
|
|
20240524,161000,13424422850,24350,24350,24350,24350,0
|
|
20240524,160900,13424422850,24350,24350,24350,24350,0
|
|
20240524,160800,13424422850,24350,24350,24350,24350,0
|
|
20240524,160700,13424422850,24350,24350,24350,24350,0
|
|
20240524,160600,13424422850,24350,24350,24350,24350,0
|
|
20240524,160500,13424422850,24350,24350,24350,24350,0
|
|
20240524,160400,13424422850,24350,24350,24350,24350,0
|
|
20240524,160300,13424422850,24350,24350,24350,24350,0
|
|
20240524,160200,13424422850,24350,24350,24350,24350,0
|
|
20240524,160100,13424422850,24350,24350,24350,24350,0
|
|
20240524,160000,13424422850,24350,24350,24350,24350,0
|
|
20240524,155900,13424422850,24350,24350,24350,24350,0
|
|
20240524,155800,13424422850,24350,24350,24350,24350,0
|
|
20240524,155700,13424422850,24350,24350,24350,24350,0
|
|
20240524,155600,13424422850,24350,24350,24350,24350,0
|
|
20240524,155500,13424422850,24350,24350,24350,24350,0
|
|
20240524,155400,13424422850,24350,24350,24350,24350,0
|
|
20240524,155300,13424422850,24350,24350,24350,24350,0
|
|
20240524,155200,13424422850,24350,24350,24350,24350,28410
|
|
20240524,155100,13424422850,24350,24350,24350,24350,0
|
|
20240524,155000,13424422850,24350,24350,24350,24350,0
|
|
20240524,154900,13424422850,24350,24350,24350,24350,0
|
|
20240524,154800,13424422850,24350,24350,24350,24350,0
|
|
20240524,154700,13424422850,24350,24350,24350,24350,0
|
|
20240524,154600,13424422850,24350,24350,24350,24350,0
|
|
20240524,154500,13424422850,24350,24350,24350,24350,0
|
|
20240524,154400,13424422850,24350,24350,24350,24350,0
|
|
20240524,154300,13424422850,24350,24350,24350,24350,0
|
|
20240524,154200,13424422850,24350,24350,24350,24350,0
|
|
20240524,154100,13424422850,24350,24350,24350,24350,0
|
|
20240524,154000,13424422850,24350,24350,24350,24350,0
|
|
20240524,153900,13424422850,24350,24350,24350,24350,0
|
|
20240524,153800,13424422850,24350,24350,24350,24350,0
|
|
20240524,153700,13424422850,24350,24350,24350,24350,0
|
|
20240524,153600,13424422850,24350,24350,24350,24350,0
|
|
20240524,153500,13424422850,24350,24350,24350,24350,0
|
|
20240524,153400,13424422850,24350,24350,24350,24350,0
|
|
20240524,153300,13424422850,24350,24350,24350,24350,0
|
|
20240524,153200,13424422850,24350,24350,24350,24350,0
|
|
20240524,153100,13424422850,24350,24350,24350,24350,0
|
|
20240524,153000,13424422850,24350,24350,24350,24350,28410
|
|
20240524,152900,12732639350,24500,24500,24500,24500,0
|
|
20240524,152800,12732639350,24500,24500,24500,24500,0
|
|
20240524,152700,12732639350,24500,24500,24500,24500,0
|
|
20240524,152600,12732639350,24500,24500,24500,24500,0
|
|
20240524,152500,12732639350,24500,24500,24500,24500,0
|
|
20240524,152400,12732639350,24500,24500,24500,24500,0
|
|
20240524,152300,12732639350,24500,24500,24500,24500,0
|
|
20240524,152200,12732639350,24500,24500,24500,24500,0
|
|
20240524,152100,12732639350,24500,24500,24500,24500,0
|
|
20240524,152000,12732639350,24500,24500,24500,24500,0
|
|
20240524,151900,12732639350,24500,24450,24500,24450,2234
|
|
20240524,151800,12677986450,24450,24450,24500,24450,2260
|
|
20240524,151700,12622668900,24450,24450,24500,24400,1355
|
|
20240524,151600,12589548950,24450,24450,24450,24400,1250
|
|
20240524,151500,12559021200,24400,24400,24450,24400,7714
|
|
20240524,151400,12370695400,24400,24400,24450,24400,3567
|
|
20240524,151300,12283635250,24450,24500,24500,24400,416
|
|
20240524,151200,12273476250,24500,24550,24550,24400,6856
|
|
20240524,151100,12106058300,24500,24500,24550,24500,1039
|
|
20240524,151000,12080574750,24500,24500,24500,24450,2041
|
|
20240524,150900,12030615650,24450,24550,24550,24450,1153
|
|
20240524,150800,12002385650,24500,24550,24550,24500,1114
|
|
20240524,150700,11975079150,24550,24400,24550,24400,4207
|
|
20240524,150600,11872195000,24400,24450,24450,24400,1698
|
|
20240524,150500,11830756000,24400,24400,24450,24400,830
|
|
20240524,150400,11810499850,24450,24450,24450,24400,2951
|
|
20240524,150300,11738461950,24450,24450,24500,24450,3884
|
|
20240524,150200,11643495700,24500,24550,24550,24450,8663
|
|
20240524,150100,11431263850,24550,24550,24600,24500,1809
|
|
20240524,150000,11386866250,24550,24600,24600,24550,3684
|
|
20240524,145900,11296423850,24600,24600,24600,24550,1096
|
|
20240524,145800,11269499700,24600,24550,24600,24550,1135
|
|
20240524,145700,11241580800,24600,24650,24650,24550,1351
|
|
20240524,145600,11208365400,24600,24650,24700,24600,601
|
|
20240524,145500,11193552350,24650,24600,24650,24600,2029
|
|
20240524,145400,11143590950,24600,24600,24600,24600,958
|
|
20240524,145300,11120024150,24650,24600,24650,24550,1834
|
|
20240524,145200,11074924050,24600,24550,24600,24550,322
|
|
20240524,145100,11067015450,24550,24550,24600,24550,1646
|
|
20240524,145000,11026539100,24600,24550,24600,24550,2965
|
|
20240524,144900,10953747600,24600,24600,24600,24550,3768
|
|
20240524,144800,10861208950,24600,24600,24600,24550,6720
|
|
20240524,144700,10696003600,24600,24650,24650,24600,2612
|
|
20240524,144600,10631638950,24650,24750,24750,24650,1318
|
|
20240524,144500,10599121950,24700,24750,24750,24700,170
|
|
20240524,144400,10594919650,24700,24700,24700,24700,339
|
|
20240524,144300,10586546350,24700,24750,24750,24650,2465
|
|
20240524,144200,10525708350,24700,24700,24750,24700,675
|
|
20240524,144100,10509029700,24750,24700,24750,24700,409
|
|
20240524,144000,10498921050,24700,24650,24700,24600,725
|
|
20240524,143900,10481044350,24650,24600,24650,24600,3100
|
|
20240524,143800,10404745500,24650,24750,24750,24650,10603
|
|
20240524,143700,10142804350,24800,24800,24850,24800,1734
|
|
20240524,143600,10099798500,24800,24900,24900,24800,608
|
|
20240524,143500,10084706400,24850,24850,24900,24850,259
|
|
20240524,143400,10078264200,24900,24850,24900,24850,8
|
|
20240524,143300,10078065300,24850,24800,24850,24800,431
|
|
20240524,143200,10067369350,24800,24850,24850,24800,297
|
|
20240524,143100,10060001450,24850,24850,24900,24850,478
|
|
20240524,143000,10048122050,24850,24900,24900,24850,427
|
|
20240524,142900,10037511050,24900,24850,24900,24800,1535
|
|
20240524,142800,9999339950,24850,24800,24850,24800,302
|
|
20240524,142700,9991837750,24800,24850,24850,24800,125
|
|
20240524,142600,9988732000,24850,24850,24850,24800,228
|
|
20240524,142500,9983073600,24850,24850,24850,24800,139
|
|
20240524,142400,9979621100,24850,24800,24850,24800,335
|
|
20240524,142300,9971296400,24800,24850,24850,24800,53
|
|
20240524,142200,9969980100,24800,24850,24850,24800,2951
|
|
20240524,142100,9896649900,24850,24900,24900,24800,723
|
|
20240524,142000,9878664900,24900,24850,24900,24850,614
|
|
20240524,141900,9863405950,24850,24850,24850,24800,170
|
|
20240524,141800,9859184700,24800,24800,24800,24750,530
|
|
20240524,141700,9846045600,24800,24800,24800,24750,2521
|
|
20240524,141600,9783526800,24850,24850,24900,24800,634
|
|
20240524,141500,9767772500,24850,24850,24850,24850,889
|
|
20240524,141400,9745680850,24850,24850,24850,24850,190
|
|
20240524,141300,9740959350,24850,24850,24950,24850,447
|
|
20240524,141200,9729851250,24950,24950,24950,24850,238
|
|
20240524,141100,9723926350,24950,24850,25000,24800,1388
|
|
20240524,141000,9689413900,24850,24850,24850,24800,455
|
|
20240524,140900,9678122650,24850,24900,24900,24850,960
|
|
20240524,140800,9654264100,24850,24850,24900,24850,483
|
|
20240524,140700,9642261300,24900,24900,24900,24850,1137
|
|
20240524,140600,9613997400,24900,24900,24900,24850,1623
|
|
20240524,140500,9573654150,24900,24900,24900,24900,166
|
|
20240524,140400,9569520750,24850,24850,24900,24850,115
|
|
20240524,140300,9566662950,24900,24900,24900,24850,199
|
|
20240524,140200,9561707950,24900,24950,24950,24900,811
|
|
20240524,140100,9541513300,24900,25000,25000,24900,1843
|
|
20240524,140000,9495580250,24950,24950,25000,24950,260
|
|
20240524,135900,9489090250,25000,24950,25000,24950,503
|
|
20240524,135800,9476539450,25000,25000,25000,24950,166
|
|
20240524,135700,9472390450,24950,24950,25000,24950,199
|
|
20240524,135600,9467417100,24950,25000,25000,24950,247
|
|
20240524,135500,9461254300,24950,24950,24950,24950,806
|
|
20240524,135400,9441144600,24950,25000,25000,24950,45
|
|
20240524,135300,9440020350,25000,25000,25000,24950,580
|
|
20240524,135200,9425547700,25000,25000,25000,25000,1056
|
|
20240524,135100,9399147700,25000,25050,25050,25000,138
|
|
20240524,135000,9395692300,25000,25000,25050,25000,466
|
|
20240524,134900,9384023650,25050,25000,25050,24950,202
|
|
20240524,134800,9378976650,25000,24950,25000,24950,365
|
|
20240524,134700,9369856500,25000,25000,25000,25000,255
|
|
20240524,134600,9363481500,25000,25000,25000,25000,143
|
|
20240524,134500,9359906500,25000,25000,25000,25000,332
|
|
20240524,134400,9351606500,25000,25000,25050,25000,688
|
|
20240524,134300,9334406350,24950,24950,24950,24950,157
|
|
20240524,134200,9330489200,24900,24950,24950,24900,414
|
|
20240524,134100,9320178750,24900,24950,24950,24900,624
|
|
20240524,134000,9304637600,24900,24950,24950,24900,601
|
|
20240524,133900,9289652700,24900,24900,24950,24900,169
|
|
20240524,133800,9285444100,24850,24850,24900,24800,769
|
|
20240524,133700,9266321200,24800,24800,24800,24750,918
|
|
20240524,133600,9243579750,24800,24750,24800,24700,340
|
|
20240524,133500,9235152400,24750,24750,24800,24700,2286
|
|
20240524,133400,9178607600,24750,24800,24800,24750,2672
|
|
20240524,133300,9112466550,24750,24850,24850,24750,2257
|
|
20240524,133200,9056521100,24850,24850,24850,24800,607
|
|
20240524,133100,9041442750,24850,24850,24900,24800,767
|
|
20240524,133000,9022390400,24850,24800,24900,24800,860
|
|
20240524,132900,9001044800,24900,24900,24950,24700,10311
|
|
20240524,132800,8745232150,24900,24950,24950,24900,740
|
|
20240524,132700,8726803850,24900,25000,25000,24900,434
|
|
20240524,132600,8715995800,24900,24900,25000,24900,163
|
|
20240524,132500,8711936900,25000,24900,25000,24850,906
|
|
20240524,132400,8689397200,24850,24950,24950,24800,2422
|
|
20240524,132300,8629134200,24950,25000,25000,24950,272
|
|
20240524,132200,8622335100,25000,24900,25150,24900,2241
|
|
20240524,132100,8566287400,24900,24900,25000,24800,5275
|
|
20240524,132000,8435028150,24900,25050,25050,24900,7923
|
|
20240524,131900,8237127600,25000,25150,25150,25000,4602
|
|
20240524,131800,8121791250,25100,25100,25150,25100,145
|
|
20240524,131700,8118145600,25100,25150,25150,25100,318
|
|
20240524,131600,8110162050,25100,25150,25150,25050,699
|
|
20240524,131500,8092619150,25150,25100,25150,25050,390
|
|
20240524,131400,8082831100,25100,25100,25100,25050,223
|
|
20240524,131300,8077239600,25050,25150,25150,25050,348
|
|
20240524,131200,8068505900,25150,25100,25150,25050,764
|
|
20240524,131100,8049340800,25100,25150,25150,25100,755
|
|
20240524,131000,8030387500,25150,25050,25200,25050,471
|
|
20240524,130900,8018579600,25050,25150,25150,25050,3141
|
|
20240524,130800,7939770750,25100,25100,25150,25100,2763
|
|
20240524,130700,7870418800,25100,25150,25250,25100,3586
|
|
20240524,130600,7780289450,25200,25200,25250,25200,295
|
|
20240524,130500,7772854900,25200,25250,25250,25200,224
|
|
20240524,130400,7767209550,25250,25200,25250,25200,1072
|
|
20240524,130300,7740193250,25200,25250,25250,25200,859
|
|
20240524,130200,7718546150,25250,25200,25250,25200,1694
|
|
20240524,130100,7675847100,25350,25350,25400,25200,5851
|
|
20240524,130000,7527975550,25400,25350,25400,25350,234
|
|
20240524,125900,7522043400,25400,25400,25400,25350,345
|
|
20240524,125800,7513296250,25400,25400,25400,25400,1338
|
|
20240524,125700,7479311050,25450,25450,25450,25400,284
|
|
20240524,125600,7472094850,25450,25400,25450,25400,12
|
|
20240524,125500,7471789800,25450,25450,25500,25450,173
|
|
20240524,125400,7467383800,25500,25500,25500,25500,30
|
|
20240524,125300,7466618800,25500,25500,25500,25400,1313
|
|
20240524,125200,7433248350,25500,25500,25500,25450,468
|
|
20240524,125100,7421320250,25500,25450,25500,25450,224
|
|
20240524,125000,7415619400,25500,25500,25500,25450,118
|
|
20240524,124900,7412615400,25500,25450,25500,25450,66
|
|
20240524,124800,7410935650,25500,25500,25500,25450,306
|
|
20240524,124700,7403142050,25500,25450,25500,25450,181
|
|
20240524,124600,7398535500,25500,25500,25500,25450,41
|
|
20240524,124500,7397490050,25500,25500,25500,25500,24
|
|
20240524,124400,7396878050,25450,25500,25500,25450,38
|
|
20240524,124300,7395910800,25450,25500,25500,25450,26
|
|
20240524,124200,7395248800,25450,25500,25500,25450,99
|
|
20240524,124100,7392728100,25500,25450,25500,25450,382
|
|
20240524,124000,7383006100,25500,25450,25500,25450,33
|
|
20240524,123900,7382166200,25450,25450,25450,25400,616
|
|
20240524,123800,7366490850,25450,25500,25500,25450,13
|
|
20240524,123700,7366159850,25500,25500,25500,25450,231
|
|
20240524,123600,7360280150,25500,25450,25500,25450,515
|
|
20240524,123500,7347168400,25500,25450,25500,25450,265
|
|
20240524,123400,7340424050,25500,25500,25500,25450,471
|
|
20240524,123300,7328428300,25500,25450,25500,25450,161
|
|
20240524,123200,7324330200,25450,25450,25450,25450,394
|
|
20240524,123100,7314302900,25500,25500,25500,25450,169
|
|
20240524,123000,7309995700,25500,25450,25500,25450,522
|
|
20240524,122900,7296710650,25450,25550,25550,25450,198
|
|
20240524,122800,7291670200,25550,25500,25550,25450,65
|
|
20240524,122700,7290013800,25500,25450,25550,25450,230
|
|
20240524,122600,7284155550,25550,25550,25550,25550,20
|
|
20240524,122500,7283644550,25550,25500,25600,25500,230
|
|
20240524,122400,7277779400,25600,25600,25600,25600,108
|
|
20240524,122300,7275014600,25600,25600,25600,25500,506
|
|
20240524,122200,7262078750,25600,25600,25600,25500,939
|
|
20240524,122100,7238046350,25550,25400,25600,25400,1829
|
|
20240524,122000,7191486050,25450,25450,25450,25450,86
|
|
20240524,121900,7189297350,25450,25350,25450,25350,62
|
|
20240524,121800,7187724450,25350,25400,25400,25350,297
|
|
20240524,121700,7180184200,25400,25400,25400,25350,518
|
|
20240524,121600,7167027100,25350,25350,25350,25350,157
|
|
20240524,121500,7163047150,25350,25350,25400,25350,31
|
|
20240524,121400,7162261250,25350,25400,25400,25350,22
|
|
20240524,121300,7161702950,25400,25350,25450,25350,127
|
|
20240524,121200,7158478050,25350,25350,25450,25350,325
|
|
20240524,121100,7150239100,25350,25350,25450,25350,199
|
|
20240524,121000,7145190350,25400,25400,25400,25350,123
|
|
20240524,120900,7142071150,25350,25350,25350,25350,120
|
|
20240524,120800,7139029150,25350,25350,25400,25350,84
|
|
20240524,120700,7136897850,25350,25400,25400,25350,131
|
|
20240524,120600,7133575450,25400,25400,25450,25400,132
|
|
20240524,120500,7130222150,25400,25400,25400,25400,398
|
|
20240524,120400,7120112950,25400,25450,25450,25400,176
|
|
20240524,120300,7115642250,25450,25450,25450,25400,141
|
|
20240524,120200,7112059400,25450,25450,25450,25450,122
|
|
20240524,120100,7108954500,25450,25450,25450,25450,93
|
|
20240524,120000,7106587650,25400,25400,25400,25400,384
|
|
20240524,115900,7096834050,25400,25400,25400,25350,348
|
|
20240524,115800,7088004850,25400,25400,25400,25350,448
|
|
20240524,115700,7076627350,25400,25350,25400,25350,131
|
|
20240524,115600,7073302500,25350,25350,25350,25350,174
|
|
20240524,115500,7068891600,25350,25350,25400,25350,17
|
|
20240524,115400,7068460550,25400,25350,25400,25350,163
|
|
20240524,115300,7064328450,25400,25400,25400,25350,352
|
|
20240524,115200,7055399650,25400,25300,25400,25300,420
|
|
20240524,115100,7044763850,25350,25350,25350,25300,73
|
|
20240524,115000,7042913400,25400,25300,25400,25300,140
|
|
20240524,114900,7039369600,25300,25400,25400,25300,134
|
|
20240524,114800,7035979200,25300,25350,25400,25300,190
|
|
20240524,114700,7031168450,25350,25300,25350,25300,1362
|
|
20240524,114600,6996705050,25350,25350,25350,25350,503
|
|
20240524,114500,6983954000,25350,25350,25350,25350,228
|
|
20240524,114400,6978174200,25350,25300,25350,25300,761
|
|
20240524,114300,6958919900,25350,25350,25350,25300,311
|
|
20240524,114200,6951044600,25350,25300,25350,25300,1544
|
|
20240524,114100,6911971400,25300,25350,25350,25300,43
|
|
20240524,114000,6910883400,25350,25350,25350,25350,71
|
|
20240524,113900,6909083550,25300,25300,25300,25300,473
|
|
20240524,113800,6897116650,25300,25400,25400,25300,545
|
|
20240524,113700,6883303350,25350,25400,25400,25350,26
|
|
20240524,113600,6882643800,25400,25300,25400,25300,502
|
|
20240524,113500,6869917000,25300,25350,25350,25300,549
|
|
20240524,113400,6856026350,25350,25350,25350,25300,470
|
|
20240524,113300,6844116050,25350,25350,25350,25300,593
|
|
20240524,113200,6829083900,25350,25350,25350,25350,1061
|
|
20240524,113100,6802187550,25300,25300,25350,25300,56
|
|
20240524,113000,6800770450,25350,25350,25350,25350,290
|
|
20240524,112900,6793418950,25400,25350,25400,25350,3111
|
|
20240524,112800,6714550000,25350,25350,25350,25350,429
|
|
20240524,112700,6703674850,25350,25400,25400,25350,119
|
|
20240524,112600,6700652850,25350,25350,25350,25350,94
|
|
20240524,112500,6698269950,25350,25400,25400,25350,119
|
|
20240524,112400,6695252500,25400,25400,25400,25350,79
|
|
20240524,112300,6693246750,25400,25400,25400,25400,258
|
|
20240524,112200,6686693550,25450,25400,25450,25400,175
|
|
20240524,112100,6682247950,25400,25450,25450,25400,70
|
|
20240524,112000,6680469900,25400,25450,25450,25400,185
|
|
20240524,111900,6675770800,25400,25450,25450,25400,3
|
|
20240524,111800,6675694550,25400,25400,25450,25400,48
|
|
20240524,111700,6674475300,25400,25450,25450,25400,24
|
|
20240524,111600,6673865550,25450,25450,25450,25400,161
|
|
20240524,111500,6669773150,25400,25400,25400,25400,364
|
|
20240524,111400,6660527550,25400,25350,25400,25350,139
|
|
20240524,111300,6657003850,25350,25350,25400,25300,804
|
|
20240524,111200,6636622950,25350,25350,25350,25300,1106
|
|
20240524,111100,6608590900,25300,25300,25350,25300,526
|
|
20240524,111000,6595270650,25350,25350,25350,25300,679
|
|
20240524,110900,6578064500,25350,25400,25400,25350,1403
|
|
20240524,110800,6542472550,25400,25450,25450,25400,51
|
|
20240524,110700,6541176850,25450,25450,25450,25450,101
|
|
20240524,110600,6538606400,25450,25450,25450,25400,237
|
|
20240524,110500,6532586100,25450,25450,25450,25400,21
|
|
20240524,110400,6532051900,25400,25450,25450,25350,982
|
|
20240524,110300,6507108400,25450,25450,25450,25400,402
|
|
20240524,110200,6496891100,25450,25450,25500,25450,4420
|
|
20240524,110100,6384402000,25500,25500,25500,25450,406
|
|
20240524,110000,6374054250,25500,25500,25500,25450,375
|
|
20240524,105900,6364493550,25450,25450,25500,25450,138
|
|
20240524,105800,6360981400,25500,25450,25500,25450,31
|
|
20240524,105700,6360192400,25450,25450,25450,25450,233
|
|
20240524,105600,6354262550,25450,25450,25500,25450,186
|
|
20240524,105500,6349528500,25450,25500,25500,25450,389
|
|
20240524,105400,6339620500,25500,25500,25500,25500,3
|
|
20240524,105300,6339544000,25500,25550,25550,25500,1514
|
|
20240524,105200,6300912750,25550,25600,25600,25550,432
|
|
20240524,105100,6289865150,25600,25600,25600,25550,423
|
|
20240524,105000,6279036550,25600,25600,25600,25550,53
|
|
20240524,104900,6277681350,25600,25600,25600,25500,27
|
|
20240524,104800,6276991250,25600,25600,25600,25500,659
|
|
20240524,104700,6260145650,25500,25500,25500,25450,922
|
|
20240524,104600,6236635050,25500,25450,25500,25450,1120
|
|
20240524,104500,6208130200,25450,25550,25550,25450,527
|
|
20240524,104400,6194688650,25550,25600,25600,25550,146
|
|
20240524,104300,6190952000,25550,25550,25550,25550,65
|
|
20240524,104200,6189291250,25550,25550,25600,25550,107
|
|
20240524,104100,6186557300,25550,25500,25550,25450,543
|
|
20240524,104000,6172712550,25500,25550,25550,25500,248
|
|
20240524,103900,6166382100,25550,25550,25550,25500,89
|
|
20240524,103800,6164110900,25550,25500,25550,25500,218
|
|
20240524,103700,6158541050,25500,25550,25550,25500,190
|
|
20240524,103600,6153688800,25550,25550,25600,25550,224
|
|
20240524,103500,6147965550,25550,25550,25550,25500,68
|
|
20240524,103400,6146228850,25500,25450,25550,25450,1124
|
|
20240524,103300,6117596850,25450,25400,25450,25400,517
|
|
20240524,103200,6104453200,25400,25450,25450,25400,234
|
|
20240524,103100,6098507550,25450,25450,25450,25400,409
|
|
20240524,103000,6088118400,25450,25450,25500,25450,503
|
|
20240524,102900,6075316950,25350,25350,25350,25350,136
|
|
20240524,102800,6071869350,25350,25500,25500,25350,957
|
|
20240524,102700,6047568900,25500,25550,25550,25500,1673
|
|
20240524,102600,6004875050,25600,25600,25600,25600,78
|
|
20240524,102500,6002878250,25600,25600,25600,25550,63
|
|
20240524,102400,6001265800,25600,25600,25600,25550,305
|
|
20240524,102300,5993467450,25550,25500,25600,25500,136
|
|
20240524,102200,5989994650,25500,25550,25550,25500,437
|
|
20240524,102100,5978843600,25550,25600,25600,25450,1081
|
|
20240524,102000,5951265750,25600,25600,25600,25550,313
|
|
20240524,101900,5943257350,25550,25500,25600,25500,315
|
|
20240524,101800,5935212850,25400,25350,25400,25300,2177
|
|
20240524,101700,5879961200,25350,25350,25350,25300,409
|
|
20240524,101600,5869597550,25350,25400,25400,25350,1022
|
|
20240524,101500,5843687300,25350,25300,25400,25250,709
|
|
20240524,101400,5825733850,25300,25400,25400,25300,2643
|
|
20240524,101300,5758847900,25300,25400,25400,25300,1843
|
|
20240524,101200,5712177450,25400,25400,25450,25300,2753
|
|
20240524,101100,5642359900,25450,25500,25500,25400,265
|
|
20240524,101000,5635610400,25500,25450,25550,25400,5897
|
|
20240524,100900,5485782650,25450,25600,25600,25450,4123
|
|
20240524,100800,5380647550,25600,25650,25650,25600,433
|
|
20240524,100700,5369553550,25650,25600,25700,25500,4311
|
|
20240524,100600,5259344300,25600,25700,25700,25600,807
|
|
20240524,100500,5238674000,25650,25650,25650,25650,2524
|
|
20240524,100400,5173933400,25650,25650,25700,25650,1206
|
|
20240524,100300,5142972800,25650,25650,25700,25650,770
|
|
20240524,100200,5123219500,25700,25750,25750,25650,1030
|
|
20240524,100100,5096775550,25750,25700,25750,25700,302
|
|
20240524,100000,5089012300,25700,25700,25750,25650,283
|
|
20240524,095900,5081743850,25650,25700,25750,25650,1019
|
|
20240524,095800,5055580200,25700,25700,25750,25700,1776
|
|
20240524,095700,5009932000,25750,25800,25800,25750,697
|
|
20240524,095600,4991982950,25850,25700,25850,25700,1303
|
|
20240524,095500,4958415300,25700,25800,25800,25700,2742
|
|
20240524,095400,4887810700,25800,25850,25850,25750,756
|
|
20240524,095300,4868308200,25800,25800,25850,25800,983
|
|
20240524,095200,4842940500,25850,25850,25850,25800,157
|
|
20240524,095100,4838883050,25850,25850,25850,25800,476
|
|
20240524,095000,4826599900,25800,25850,25850,25800,351
|
|
20240524,094900,4817530200,25850,25800,25850,25800,1191
|
|
20240524,094800,4786764650,25850,25850,25900,25800,1865
|
|
20240524,094700,4738591050,25900,25900,25900,25850,1635
|
|
20240524,094600,4696325700,25900,25900,25950,25850,824
|
|
20240524,094500,4674987100,25950,25900,25950,25900,1661
|
|
20240524,094400,4631910950,25900,25950,25950,25900,327
|
|
20240524,094300,4623434150,25950,25950,25950,25900,318
|
|
20240524,094200,4615186800,25900,25950,25950,25850,1903
|
|
20240524,094100,4565896250,25950,25950,25950,25900,202
|
|
20240524,094000,4560662750,25950,25900,26000,25900,1608
|
|
20240524,093900,4518932000,25950,26000,26050,25950,1563
|
|
20240524,093800,4478331000,26050,26000,26050,26000,831
|
|
20240524,093700,4456700700,26000,25900,26000,25900,386
|
|
20240524,093600,4446685800,25950,25950,25950,25900,559
|
|
20240524,093500,4432207450,25950,25950,26000,25900,1076
|
|
20240524,093400,4404290500,25950,26000,26050,25950,881
|
|
20240524,093300,4381419650,26000,26050,26050,26000,2678
|
|
20240524,093200,4311769850,26050,25950,26100,25950,1951
|
|
20240524,093100,4261041600,26000,25950,26000,25950,952
|
|
20240524,093000,4236331250,25950,25900,25950,25850,1078
|
|
20240524,092900,4208405550,25900,25900,25900,25850,535
|
|
20240524,092800,4194560700,25850,25850,25900,25800,588
|
|
20240524,092700,4179355000,25850,25900,25900,25800,1720
|
|
20240524,092600,4134904200,25900,25850,25900,25850,446
|
|
20240524,092500,4123373100,25850,25850,25850,25800,1003
|
|
20240524,092400,4097463850,25850,25850,25850,25800,718
|
|
20240524,092300,4078932500,25800,25950,26000,25800,1831
|
|
20240524,092200,4031583350,25900,25800,25900,25800,749
|
|
20240524,092100,4012245300,25800,26000,26000,25800,3235
|
|
20240524,092000,3928386700,26050,25950,26050,25850,1012
|
|
20240524,091900,3902115150,25950,25750,25950,25700,2576
|
|
20240524,091800,3835677650,25750,25750,25800,25700,2248
|
|
20240524,091700,3777813150,25750,25750,25800,25700,1755
|
|
20240524,091600,3732657750,25750,25700,25850,25700,5813
|
|
20240524,091500,3582745750,25700,25850,25850,25700,8322
|
|
20240524,091400,3368269200,25800,25900,25950,25800,3731
|
|
20240524,091300,3271729300,25950,26000,26050,25900,5127
|
|
20240524,091200,3138581700,26000,26050,26100,26000,4161
|
|
20240524,091100,3030213000,26050,26150,26250,26050,5408
|
|
20240524,091000,2888834800,26100,26050,26100,26000,4378
|
|
20240524,090900,2774786800,26050,26250,26350,26050,17232
|
|
20240524,090800,2323233300,26300,26300,26450,26200,24619
|
|
20240524,090700,1674510750,26400,26050,26500,26000,28342
|
|
20240524,090600,930223900,26050,25950,26050,25900,9757
|
|
20240524,090500,676583400,25950,25750,25950,25750,7162
|
|
20240524,090400,491378350,25750,25550,25800,25500,3103
|
|
20240524,090300,411747750,25550,25450,25600,25400,448
|
|
20240524,090200,400305400,25400,25150,25400,25100,3214
|
|
20240524,090100,319215800,25150,25550,25550,25100,3685
|
|
20240524,090000,226015350,25550,25650,25700,25400,8675
|