769 lines
39 KiB
CSV
769 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,214600,567186700,22250,22250,22250,22250,646
|
|
20240524,214500,567186700,22250,22250,22250,22250,0
|
|
20240524,214400,567186700,22250,22250,22250,22250,0
|
|
20240524,214300,567186700,22250,22250,22250,22250,0
|
|
20240524,214200,567186700,22250,22250,22250,22250,0
|
|
20240524,214100,567186700,22250,22250,22250,22250,0
|
|
20240524,214000,567186700,22250,22250,22250,22250,0
|
|
20240524,213900,567186700,22250,22250,22250,22250,0
|
|
20240524,213800,567186700,22250,22250,22250,22250,0
|
|
20240524,213700,567186700,22250,22250,22250,22250,0
|
|
20240524,213600,567186700,22250,22250,22250,22250,0
|
|
20240524,213500,567186700,22250,22250,22250,22250,0
|
|
20240524,213400,567186700,22250,22250,22250,22250,0
|
|
20240524,213300,567186700,22250,22250,22250,22250,0
|
|
20240524,213200,567186700,22250,22250,22250,22250,0
|
|
20240524,213100,567186700,22250,22250,22250,22250,0
|
|
20240524,213000,567186700,22250,22250,22250,22250,0
|
|
20240524,212900,567186700,22250,22250,22250,22250,0
|
|
20240524,212800,567186700,22250,22250,22250,22250,0
|
|
20240524,212700,567186700,22250,22250,22250,22250,0
|
|
20240524,212600,567186700,22250,22250,22250,22250,0
|
|
20240524,212500,567186700,22250,22250,22250,22250,0
|
|
20240524,212400,567186700,22250,22250,22250,22250,0
|
|
20240524,212300,567186700,22250,22250,22250,22250,0
|
|
20240524,212200,567186700,22250,22250,22250,22250,0
|
|
20240524,212100,567186700,22250,22250,22250,22250,0
|
|
20240524,212000,567186700,22250,22250,22250,22250,0
|
|
20240524,211900,567186700,22250,22250,22250,22250,0
|
|
20240524,211800,567186700,22250,22250,22250,22250,0
|
|
20240524,211700,567186700,22250,22250,22250,22250,0
|
|
20240524,211600,567186700,22250,22250,22250,22250,646
|
|
20240524,211500,567186700,22250,22250,22250,22250,0
|
|
20240524,211400,567186700,22250,22250,22250,22250,0
|
|
20240524,211300,567186700,22250,22250,22250,22250,0
|
|
20240524,211200,567186700,22250,22250,22250,22250,0
|
|
20240524,211100,567186700,22250,22250,22250,22250,0
|
|
20240524,211000,567186700,22250,22250,22250,22250,0
|
|
20240524,210900,567186700,22250,22250,22250,22250,0
|
|
20240524,210800,567186700,22250,22250,22250,22250,0
|
|
20240524,210700,567186700,22250,22250,22250,22250,0
|
|
20240524,210600,567186700,22250,22250,22250,22250,0
|
|
20240524,210500,567186700,22250,22250,22250,22250,0
|
|
20240524,210400,567186700,22250,22250,22250,22250,0
|
|
20240524,210300,567186700,22250,22250,22250,22250,0
|
|
20240524,210200,567186700,22250,22250,22250,22250,0
|
|
20240524,210100,567186700,22250,22250,22250,22250,0
|
|
20240524,210000,567186700,22250,22250,22250,22250,0
|
|
20240524,205900,567186700,22250,22250,22250,22250,0
|
|
20240524,205800,567186700,22250,22250,22250,22250,0
|
|
20240524,205700,567186700,22250,22250,22250,22250,0
|
|
20240524,205600,567186700,22250,22250,22250,22250,0
|
|
20240524,205500,567186700,22250,22250,22250,22250,0
|
|
20240524,205400,567186700,22250,22250,22250,22250,0
|
|
20240524,205300,567186700,22250,22250,22250,22250,0
|
|
20240524,205200,567186700,22250,22250,22250,22250,0
|
|
20240524,205100,567186700,22250,22250,22250,22250,0
|
|
20240524,205000,567186700,22250,22250,22250,22250,0
|
|
20240524,204900,567186700,22250,22250,22250,22250,0
|
|
20240524,204800,567186700,22250,22250,22250,22250,0
|
|
20240524,204700,567186700,22250,22250,22250,22250,0
|
|
20240524,204600,567186700,22250,22250,22250,22250,646
|
|
20240524,204500,567186700,22250,22250,22250,22250,0
|
|
20240524,204400,567186700,22250,22250,22250,22250,0
|
|
20240524,204300,567186700,22250,22250,22250,22250,0
|
|
20240524,204200,567186700,22250,22250,22250,22250,0
|
|
20240524,204100,567186700,22250,22250,22250,22250,0
|
|
20240524,204000,567186700,22250,22250,22250,22250,0
|
|
20240524,203900,567186700,22250,22250,22250,22250,0
|
|
20240524,203800,567186700,22250,22250,22250,22250,0
|
|
20240524,203700,567186700,22250,22250,22250,22250,0
|
|
20240524,203600,567186700,22250,22250,22250,22250,0
|
|
20240524,203500,567186700,22250,22250,22250,22250,0
|
|
20240524,203400,567186700,22250,22250,22250,22250,0
|
|
20240524,203300,567186700,22250,22250,22250,22250,0
|
|
20240524,203200,567186700,22250,22250,22250,22250,0
|
|
20240524,203100,567186700,22250,22250,22250,22250,0
|
|
20240524,203000,567186700,22250,22250,22250,22250,0
|
|
20240524,202900,567186700,22250,22250,22250,22250,0
|
|
20240524,202800,567186700,22250,22250,22250,22250,0
|
|
20240524,202700,567186700,22250,22250,22250,22250,0
|
|
20240524,202600,567186700,22250,22250,22250,22250,0
|
|
20240524,202500,567186700,22250,22250,22250,22250,0
|
|
20240524,202400,567186700,22250,22250,22250,22250,0
|
|
20240524,202300,567186700,22250,22250,22250,22250,0
|
|
20240524,202200,567186700,22250,22250,22250,22250,0
|
|
20240524,202100,567186700,22250,22250,22250,22250,0
|
|
20240524,202000,567186700,22250,22250,22250,22250,0
|
|
20240524,201900,567186700,22250,22250,22250,22250,0
|
|
20240524,201800,567186700,22250,22250,22250,22250,0
|
|
20240524,201700,567186700,22250,22250,22250,22250,0
|
|
20240524,201600,567186700,22250,22250,22250,22250,646
|
|
20240524,201500,567186700,22250,22250,22250,22250,0
|
|
20240524,201400,567186700,22250,22250,22250,22250,0
|
|
20240524,201300,567186700,22250,22250,22250,22250,0
|
|
20240524,201200,567186700,22250,22250,22250,22250,0
|
|
20240524,201100,567186700,22250,22250,22250,22250,0
|
|
20240524,201000,567186700,22250,22250,22250,22250,0
|
|
20240524,200900,567186700,22250,22250,22250,22250,0
|
|
20240524,200800,567186700,22250,22250,22250,22250,0
|
|
20240524,200700,567186700,22250,22250,22250,22250,0
|
|
20240524,200600,567186700,22250,22250,22250,22250,0
|
|
20240524,200500,567186700,22250,22250,22250,22250,0
|
|
20240524,200400,567186700,22250,22250,22250,22250,0
|
|
20240524,200300,567186700,22250,22250,22250,22250,0
|
|
20240524,200200,567186700,22250,22250,22250,22250,0
|
|
20240524,200100,567186700,22250,22250,22250,22250,0
|
|
20240524,200000,567186700,22250,22250,22250,22250,0
|
|
20240524,195900,567186700,22250,22250,22250,22250,0
|
|
20240524,195800,567186700,22250,22250,22250,22250,0
|
|
20240524,195700,567186700,22250,22250,22250,22250,0
|
|
20240524,195600,567186700,22250,22250,22250,22250,0
|
|
20240524,195500,567186700,22250,22250,22250,22250,0
|
|
20240524,195400,567186700,22250,22250,22250,22250,0
|
|
20240524,195300,567186700,22250,22250,22250,22250,0
|
|
20240524,195200,567186700,22250,22250,22250,22250,0
|
|
20240524,195100,567186700,22250,22250,22250,22250,0
|
|
20240524,195000,567186700,22250,22250,22250,22250,0
|
|
20240524,194900,567186700,22250,22250,22250,22250,0
|
|
20240524,194800,567186700,22250,22250,22250,22250,0
|
|
20240524,194700,567186700,22250,22250,22250,22250,0
|
|
20240524,194600,567186700,22250,22250,22250,22250,646
|
|
20240524,194500,567186700,22250,22250,22250,22250,0
|
|
20240524,194400,567186700,22250,22250,22250,22250,0
|
|
20240524,194300,567186700,22250,22250,22250,22250,0
|
|
20240524,194200,567186700,22250,22250,22250,22250,0
|
|
20240524,194100,567186700,22250,22250,22250,22250,0
|
|
20240524,194000,567186700,22250,22250,22250,22250,0
|
|
20240524,193900,567186700,22250,22250,22250,22250,0
|
|
20240524,193800,567186700,22250,22250,22250,22250,0
|
|
20240524,193700,567186700,22250,22250,22250,22250,0
|
|
20240524,193600,567186700,22250,22250,22250,22250,0
|
|
20240524,193500,567186700,22250,22250,22250,22250,0
|
|
20240524,193400,567186700,22250,22250,22250,22250,0
|
|
20240524,193300,567186700,22250,22250,22250,22250,0
|
|
20240524,193200,567186700,22250,22250,22250,22250,0
|
|
20240524,193100,567186700,22250,22250,22250,22250,0
|
|
20240524,193000,567186700,22250,22250,22250,22250,0
|
|
20240524,192900,567186700,22250,22250,22250,22250,0
|
|
20240524,192800,567186700,22250,22250,22250,22250,0
|
|
20240524,192700,567186700,22250,22250,22250,22250,0
|
|
20240524,192600,567186700,22250,22250,22250,22250,0
|
|
20240524,192500,567186700,22250,22250,22250,22250,0
|
|
20240524,192400,567186700,22250,22250,22250,22250,0
|
|
20240524,192300,567186700,22250,22250,22250,22250,0
|
|
20240524,192200,567186700,22250,22250,22250,22250,0
|
|
20240524,192100,567186700,22250,22250,22250,22250,0
|
|
20240524,192000,567186700,22250,22250,22250,22250,0
|
|
20240524,191900,567186700,22250,22250,22250,22250,0
|
|
20240524,191800,567186700,22250,22250,22250,22250,0
|
|
20240524,191700,567186700,22250,22250,22250,22250,0
|
|
20240524,191600,567186700,22250,22250,22250,22250,646
|
|
20240524,191500,567186700,22250,22250,22250,22250,0
|
|
20240524,191400,567186700,22250,22250,22250,22250,0
|
|
20240524,191300,567186700,22250,22250,22250,22250,0
|
|
20240524,191200,567186700,22250,22250,22250,22250,0
|
|
20240524,191100,567186700,22250,22250,22250,22250,0
|
|
20240524,191000,567186700,22250,22250,22250,22250,0
|
|
20240524,190900,567186700,22250,22250,22250,22250,0
|
|
20240524,190800,567186700,22250,22250,22250,22250,0
|
|
20240524,190700,567186700,22250,22250,22250,22250,0
|
|
20240524,190600,567186700,22250,22250,22250,22250,0
|
|
20240524,190500,567186700,22250,22250,22250,22250,0
|
|
20240524,190400,567186700,22250,22250,22250,22250,0
|
|
20240524,190300,567186700,22250,22250,22250,22250,0
|
|
20240524,190200,567186700,22250,22250,22250,22250,0
|
|
20240524,190100,567186700,22250,22250,22250,22250,0
|
|
20240524,190000,567186700,22250,22250,22250,22250,0
|
|
20240524,185900,567186700,22250,22250,22250,22250,0
|
|
20240524,185800,567186700,22250,22250,22250,22250,0
|
|
20240524,185700,567186700,22250,22250,22250,22250,0
|
|
20240524,185600,567186700,22250,22250,22250,22250,0
|
|
20240524,185500,567186700,22250,22250,22250,22250,0
|
|
20240524,185400,567186700,22250,22250,22250,22250,0
|
|
20240524,185300,567186700,22250,22250,22250,22250,0
|
|
20240524,185200,567186700,22250,22250,22250,22250,0
|
|
20240524,185100,567186700,22250,22250,22250,22250,0
|
|
20240524,185000,567186700,22250,22250,22250,22250,0
|
|
20240524,184900,567186700,22250,22250,22250,22250,0
|
|
20240524,184800,567186700,22250,22250,22250,22250,0
|
|
20240524,184700,567186700,22250,22250,22250,22250,0
|
|
20240524,184600,567186700,22250,22250,22250,22250,646
|
|
20240524,184500,567186700,22250,22250,22250,22250,0
|
|
20240524,184400,567186700,22250,22250,22250,22250,0
|
|
20240524,184300,567186700,22250,22250,22250,22250,0
|
|
20240524,184200,567186700,22250,22250,22250,22250,0
|
|
20240524,184100,567186700,22250,22250,22250,22250,0
|
|
20240524,184000,567186700,22250,22250,22250,22250,0
|
|
20240524,183900,567186700,22250,22250,22250,22250,0
|
|
20240524,183800,567186700,22250,22250,22250,22250,0
|
|
20240524,183700,567186700,22250,22250,22250,22250,0
|
|
20240524,183600,567186700,22250,22250,22250,22250,0
|
|
20240524,183500,567186700,22250,22250,22250,22250,0
|
|
20240524,183400,567186700,22250,22250,22250,22250,0
|
|
20240524,183300,567186700,22250,22250,22250,22250,0
|
|
20240524,183200,567186700,22250,22250,22250,22250,0
|
|
20240524,183100,567186700,22250,22250,22250,22250,0
|
|
20240524,183000,567186700,22250,22250,22250,22250,0
|
|
20240524,182900,567186700,22250,22250,22250,22250,0
|
|
20240524,182800,567186700,22250,22250,22250,22250,0
|
|
20240524,182700,567186700,22250,22250,22250,22250,0
|
|
20240524,182600,567186700,22250,22250,22250,22250,0
|
|
20240524,182500,567186700,22250,22250,22250,22250,0
|
|
20240524,182400,567186700,22250,22250,22250,22250,0
|
|
20240524,182300,567186700,22250,22250,22250,22250,0
|
|
20240524,182200,567186700,22250,22250,22250,22250,0
|
|
20240524,182100,567186700,22250,22250,22250,22250,0
|
|
20240524,182000,567186700,22250,22250,22250,22250,0
|
|
20240524,181900,567186700,22250,22250,22250,22250,0
|
|
20240524,181800,567186700,22250,22250,22250,22250,0
|
|
20240524,181700,567186700,22250,22250,22250,22250,0
|
|
20240524,181600,567186700,22250,22250,22250,22250,646
|
|
20240524,181500,567186700,22250,22250,22250,22250,0
|
|
20240524,181400,567186700,22250,22250,22250,22250,0
|
|
20240524,181300,567186700,22250,22250,22250,22250,0
|
|
20240524,181200,567186700,22250,22250,22250,22250,0
|
|
20240524,181100,567186700,22250,22250,22250,22250,0
|
|
20240524,181000,567186700,22250,22250,22250,22250,0
|
|
20240524,180900,567186700,22250,22250,22250,22250,0
|
|
20240524,180800,567186700,22250,22250,22250,22250,0
|
|
20240524,180700,567186700,22250,22250,22250,22250,0
|
|
20240524,180600,567186700,22250,22250,22250,22250,0
|
|
20240524,180500,567186700,22250,22250,22250,22250,0
|
|
20240524,180400,567186700,22250,22250,22250,22250,0
|
|
20240524,180300,567186700,22250,22250,22250,22250,0
|
|
20240524,180200,567186700,22250,22250,22250,22250,0
|
|
20240524,180100,567186700,22250,22250,22250,22250,0
|
|
20240524,180000,567186700,22250,22250,22250,22250,0
|
|
20240524,175900,567186700,22250,22250,22250,22250,0
|
|
20240524,175800,567186700,22250,22250,22250,22250,0
|
|
20240524,175700,567186700,22250,22250,22250,22250,0
|
|
20240524,175600,567186700,22250,22250,22250,22250,0
|
|
20240524,175500,567186700,22250,22250,22250,22250,0
|
|
20240524,175400,567186700,22250,22250,22250,22250,0
|
|
20240524,175300,567186700,22250,22250,22250,22250,0
|
|
20240524,175200,567186700,22250,22250,22250,22250,0
|
|
20240524,175100,567186700,22250,22250,22250,22250,0
|
|
20240524,175000,567186700,22250,22250,22250,22250,0
|
|
20240524,174900,567186700,22250,22250,22250,22250,0
|
|
20240524,174800,567186700,22250,22250,22250,22250,0
|
|
20240524,174700,567186700,22250,22250,22250,22250,0
|
|
20240524,174600,567186700,22250,22250,22250,22250,646
|
|
20240524,174500,567186700,22250,22250,22250,22250,0
|
|
20240524,174400,567186700,22250,22250,22250,22250,0
|
|
20240524,174300,567186700,22250,22250,22250,22250,0
|
|
20240524,174200,567186700,22250,22250,22250,22250,0
|
|
20240524,174100,567186700,22250,22250,22250,22250,0
|
|
20240524,174000,567186700,22250,22250,22250,22250,0
|
|
20240524,173900,567186700,22250,22250,22250,22250,0
|
|
20240524,173800,567186700,22250,22250,22250,22250,0
|
|
20240524,173700,567186700,22250,22250,22250,22250,0
|
|
20240524,173600,567186700,22250,22250,22250,22250,0
|
|
20240524,173500,567186700,22250,22250,22250,22250,0
|
|
20240524,173400,567186700,22250,22250,22250,22250,0
|
|
20240524,173300,567186700,22250,22250,22250,22250,0
|
|
20240524,173200,567186700,22250,22250,22250,22250,0
|
|
20240524,173100,567186700,22250,22250,22250,22250,0
|
|
20240524,173000,567186700,22250,22250,22250,22250,0
|
|
20240524,172900,567186700,22250,22250,22250,22250,0
|
|
20240524,172800,567186700,22250,22250,22250,22250,0
|
|
20240524,172700,567186700,22250,22250,22250,22250,0
|
|
20240524,172600,567186700,22250,22250,22250,22250,0
|
|
20240524,172500,567186700,22250,22250,22250,22250,0
|
|
20240524,172400,567186700,22250,22250,22250,22250,0
|
|
20240524,172300,567186700,22250,22250,22250,22250,0
|
|
20240524,172200,567186700,22250,22250,22250,22250,0
|
|
20240524,172100,567186700,22250,22250,22250,22250,0
|
|
20240524,172000,567186700,22250,22250,22250,22250,0
|
|
20240524,171900,567186700,22250,22250,22250,22250,0
|
|
20240524,171800,567186700,22250,22250,22250,22250,0
|
|
20240524,171700,567186700,22250,22250,22250,22250,0
|
|
20240524,171600,567186700,22250,22250,22250,22250,646
|
|
20240524,171500,567186700,22250,22250,22250,22250,0
|
|
20240524,171400,567186700,22250,22250,22250,22250,0
|
|
20240524,171300,567186700,22250,22250,22250,22250,0
|
|
20240524,171200,567186700,22250,22250,22250,22250,0
|
|
20240524,171100,567186700,22250,22250,22250,22250,0
|
|
20240524,171000,567186700,22250,22250,22250,22250,0
|
|
20240524,170900,567186700,22250,22250,22250,22250,0
|
|
20240524,170800,567186700,22250,22250,22250,22250,0
|
|
20240524,170700,567186700,22250,22250,22250,22250,0
|
|
20240524,170600,567186700,22250,22250,22250,22250,0
|
|
20240524,170500,567186700,22250,22250,22250,22250,0
|
|
20240524,170400,567186700,22250,22250,22250,22250,0
|
|
20240524,170300,567186700,22250,22250,22250,22250,0
|
|
20240524,170200,567186700,22250,22250,22250,22250,0
|
|
20240524,170100,567186700,22250,22250,22250,22250,0
|
|
20240524,170000,567186700,22250,22250,22250,22250,0
|
|
20240524,165900,567186700,22250,22250,22250,22250,0
|
|
20240524,165800,567186700,22250,22250,22250,22250,0
|
|
20240524,165700,567186700,22250,22250,22250,22250,0
|
|
20240524,165600,567186700,22250,22250,22250,22250,0
|
|
20240524,165500,567186700,22250,22250,22250,22250,0
|
|
20240524,165400,567186700,22250,22250,22250,22250,0
|
|
20240524,165300,567186700,22250,22250,22250,22250,0
|
|
20240524,165200,567186700,22250,22250,22250,22250,0
|
|
20240524,165100,567186700,22250,22250,22250,22250,0
|
|
20240524,165000,567186700,22250,22250,22250,22250,0
|
|
20240524,164900,567186700,22250,22250,22250,22250,0
|
|
20240524,164800,567186700,22250,22250,22250,22250,0
|
|
20240524,164700,567186700,22250,22250,22250,22250,0
|
|
20240524,164600,567186700,22250,22250,22250,22250,646
|
|
20240524,164500,567186700,22250,22250,22250,22250,0
|
|
20240524,164400,567186700,22250,22250,22250,22250,0
|
|
20240524,164300,567186700,22250,22250,22250,22250,0
|
|
20240524,164200,567186700,22250,22250,22250,22250,0
|
|
20240524,164100,567186700,22250,22250,22250,22250,0
|
|
20240524,164000,567186700,22250,22250,22250,22250,0
|
|
20240524,163900,567186700,22250,22250,22250,22250,0
|
|
20240524,163800,567186700,22250,22250,22250,22250,0
|
|
20240524,163700,567186700,22250,22250,22250,22250,0
|
|
20240524,163600,567186700,22250,22250,22250,22250,0
|
|
20240524,163500,567186700,22250,22250,22250,22250,0
|
|
20240524,163400,567186700,22250,22250,22250,22250,0
|
|
20240524,163300,567186700,22250,22250,22250,22250,0
|
|
20240524,163200,567186700,22250,22250,22250,22250,0
|
|
20240524,163100,567186700,22250,22250,22250,22250,0
|
|
20240524,163000,567186700,22250,22250,22250,22250,0
|
|
20240524,162900,567186700,22250,22250,22250,22250,0
|
|
20240524,162800,567186700,22250,22250,22250,22250,0
|
|
20240524,162700,567186700,22250,22250,22250,22250,0
|
|
20240524,162600,567186700,22250,22250,22250,22250,0
|
|
20240524,162500,567186700,22250,22250,22250,22250,0
|
|
20240524,162400,567186700,22250,22250,22250,22250,0
|
|
20240524,162300,567186700,22250,22250,22250,22250,0
|
|
20240524,162200,567186700,22250,22250,22250,22250,0
|
|
20240524,162100,567186700,22250,22250,22250,22250,0
|
|
20240524,162000,567186700,22250,22250,22250,22250,0
|
|
20240524,161900,567186700,22250,22250,22250,22250,0
|
|
20240524,161800,567186700,22250,22250,22250,22250,0
|
|
20240524,161700,567186700,22250,22250,22250,22250,0
|
|
20240524,161600,567186700,22250,22250,22250,22250,646
|
|
20240524,161500,567186700,22250,22250,22250,22250,0
|
|
20240524,161400,567186700,22250,22250,22250,22250,0
|
|
20240524,161300,567186700,22250,22250,22250,22250,0
|
|
20240524,161200,567186700,22250,22250,22250,22250,0
|
|
20240524,161100,567186700,22250,22250,22250,22250,0
|
|
20240524,161000,567186700,22250,22250,22250,22250,0
|
|
20240524,160900,567186700,22250,22250,22250,22250,0
|
|
20240524,160800,567186700,22250,22250,22250,22250,0
|
|
20240524,160700,567186700,22250,22250,22250,22250,0
|
|
20240524,160600,567186700,22250,22250,22250,22250,0
|
|
20240524,160500,567186700,22250,22250,22250,22250,0
|
|
20240524,160400,567186700,22250,22250,22250,22250,0
|
|
20240524,160300,567186700,22250,22250,22250,22250,0
|
|
20240524,160200,567186700,22250,22250,22250,22250,0
|
|
20240524,160100,567186700,22250,22250,22250,22250,0
|
|
20240524,160000,567186700,22250,22250,22250,22250,0
|
|
20240524,155900,567186700,22250,22250,22250,22250,0
|
|
20240524,155800,567186700,22250,22250,22250,22250,0
|
|
20240524,155700,567186700,22250,22250,22250,22250,0
|
|
20240524,155600,567186700,22250,22250,22250,22250,0
|
|
20240524,155500,567186700,22250,22250,22250,22250,0
|
|
20240524,155400,567186700,22250,22250,22250,22250,0
|
|
20240524,155300,567186700,22250,22250,22250,22250,0
|
|
20240524,155200,567186700,22250,22250,22250,22250,0
|
|
20240524,155100,567186700,22250,22250,22250,22250,0
|
|
20240524,155000,567186700,22250,22250,22250,22250,0
|
|
20240524,154900,567186700,22250,22250,22250,22250,0
|
|
20240524,154800,567186700,22250,22250,22250,22250,0
|
|
20240524,154700,567186700,22250,22250,22250,22250,0
|
|
20240524,154600,567186700,22250,22250,22250,22250,646
|
|
20240524,154500,567186700,22250,22250,22250,22250,0
|
|
20240524,154400,567186700,22250,22250,22250,22250,0
|
|
20240524,154300,567186700,22250,22250,22250,22250,0
|
|
20240524,154200,567186700,22250,22250,22250,22250,0
|
|
20240524,154100,567186700,22250,22250,22250,22250,0
|
|
20240524,154000,567186700,22250,22250,22250,22250,0
|
|
20240524,153900,567186700,22250,22250,22250,22250,0
|
|
20240524,153800,567186700,22250,22250,22250,22250,0
|
|
20240524,153700,567186700,22250,22250,22250,22250,0
|
|
20240524,153600,567186700,22250,22250,22250,22250,0
|
|
20240524,153500,567186700,22250,22250,22250,22250,0
|
|
20240524,153400,567186700,22250,22250,22250,22250,0
|
|
20240524,153300,567186700,22250,22250,22250,22250,0
|
|
20240524,153200,567186700,22250,22250,22250,22250,0
|
|
20240524,153100,567186700,22250,22250,22250,22250,0
|
|
20240524,153000,567186700,22250,22250,22250,22250,646
|
|
20240524,152900,552813200,22250,22250,22250,22250,0
|
|
20240524,152800,552813200,22250,22250,22250,22250,0
|
|
20240524,152700,552813200,22250,22250,22250,22250,0
|
|
20240524,152600,552813200,22250,22250,22250,22250,0
|
|
20240524,152500,552813200,22250,22250,22250,22250,0
|
|
20240524,152400,552813200,22250,22250,22250,22250,0
|
|
20240524,152300,552813200,22250,22250,22250,22250,0
|
|
20240524,152200,552813200,22250,22250,22250,22250,0
|
|
20240524,152100,552813200,22250,22250,22250,22250,0
|
|
20240524,152000,552813200,22250,22250,22250,22250,0
|
|
20240524,151900,552813200,22250,22250,22250,22250,8
|
|
20240524,151800,552635200,22200,22250,22250,22200,209
|
|
20240524,151700,547985400,22250,22250,22250,22250,3
|
|
20240524,151600,547918650,22200,22200,22200,22200,0
|
|
20240524,151500,547918650,22200,22200,22200,22200,255
|
|
20240524,151400,542257650,22150,22150,22150,22150,2
|
|
20240524,151300,542213350,22150,22150,22150,22150,0
|
|
20240524,151200,542213350,22150,22150,22200,22150,3
|
|
20240524,151100,542146850,22150,22150,22150,22150,501
|
|
20240524,151000,531049700,22200,22200,22200,22200,326
|
|
20240524,150900,523812500,22200,22200,22200,22200,451
|
|
20240524,150800,513800300,22200,22200,22200,22200,2
|
|
20240524,150700,513755900,22200,22200,22200,22200,0
|
|
20240524,150600,513755900,22200,22200,22200,22200,3
|
|
20240524,150500,513689300,22200,22200,22200,22200,1
|
|
20240524,150400,513667100,22200,22250,22250,22200,301
|
|
20240524,150300,506969900,22200,22200,22200,22200,2
|
|
20240524,150200,506925500,22300,22300,22300,22300,100
|
|
20240524,150100,504695500,22300,22250,22300,22250,52
|
|
20240524,150000,503536000,22200,22200,22200,22200,2
|
|
20240524,145900,503491600,22200,22200,22200,22200,11
|
|
20240524,145800,503247400,22200,22200,22200,22200,1
|
|
20240524,145700,503225200,22200,22200,22200,22200,0
|
|
20240524,145600,503225200,22200,22200,22200,22200,67
|
|
20240524,145500,501737800,22200,22200,22200,22200,50
|
|
20240524,145400,500627800,22200,22200,22200,22200,0
|
|
20240524,145300,500627800,22200,22200,22200,22200,0
|
|
20240524,145200,500627800,22200,22200,22200,22200,100
|
|
20240524,145100,498407800,22250,22250,22250,22250,0
|
|
20240524,145000,498407800,22250,22250,22250,22250,225
|
|
20240524,144900,493401550,22200,22200,22200,22200,96
|
|
20240524,144800,491270350,22250,22250,22250,22250,36
|
|
20240524,144700,490469350,22250,22250,22250,22250,5
|
|
20240524,144600,490358100,22250,22250,22250,22200,389
|
|
20240524,144500,481707350,22200,22200,22200,22200,0
|
|
20240524,144400,481707350,22200,22200,22200,22200,0
|
|
20240524,144300,481707350,22200,22200,22200,22200,129
|
|
20240524,144200,478843550,22200,22200,22200,22200,150
|
|
20240524,144100,475513550,22250,22250,22250,22250,75
|
|
20240524,144000,473844800,22250,22250,22250,22250,73
|
|
20240524,143900,472220550,22250,22250,22250,22250,44
|
|
20240524,143800,471241550,22250,22250,22250,22250,74
|
|
20240524,143700,469595050,22250,22250,22250,22250,10
|
|
20240524,143600,469372550,22250,22250,22250,22250,30
|
|
20240524,143500,468705050,22250,22250,22250,22250,0
|
|
20240524,143400,468705050,22250,22250,22250,22250,0
|
|
20240524,143300,468705050,22250,22200,22250,22200,11
|
|
20240524,143200,468460800,22250,22250,22250,22250,0
|
|
20240524,143100,468460800,22250,22250,22250,22250,0
|
|
20240524,143000,468460800,22250,22250,22250,22250,0
|
|
20240524,142900,468460800,22250,22250,22250,22250,51
|
|
20240524,142800,467326050,22250,22250,22250,22250,6
|
|
20240524,142700,467192550,22250,22250,22250,22250,0
|
|
20240524,142600,467192550,22250,22250,22250,22250,0
|
|
20240524,142500,467192550,22250,22250,22250,22250,4
|
|
20240524,142400,467103550,22250,22250,22250,22250,0
|
|
20240524,142300,467103550,22250,22250,22250,22250,45
|
|
20240524,142200,466102300,22200,22200,22200,22200,0
|
|
20240524,142100,466102300,22200,22200,22200,22200,0
|
|
20240524,142000,466102300,22200,22200,22200,22200,52
|
|
20240524,141900,464947900,22300,22300,22300,22300,50
|
|
20240524,141800,463832900,22300,22300,22300,22300,3
|
|
20240524,141700,463766000,22200,22200,22200,22200,0
|
|
20240524,141600,463766000,22200,22200,22200,22200,253
|
|
20240524,141500,458149400,22200,22200,22200,22200,9
|
|
20240524,141400,457949600,22300,22300,22300,22300,5
|
|
20240524,141300,457838100,22250,22250,22250,22250,11
|
|
20240524,141200,457593350,22200,22200,22200,22200,7
|
|
20240524,141100,457437950,22200,22250,22300,22200,20
|
|
20240524,141000,456993000,22200,22200,22200,22200,0
|
|
20240524,140900,456993000,22200,22200,22200,22200,1
|
|
20240524,140800,456970800,22200,22200,22200,22200,19
|
|
20240524,140700,456549000,22200,22350,22350,22200,2
|
|
20240524,140600,456504450,22350,22350,22350,22350,1
|
|
20240524,140500,456482100,22300,22300,22300,22300,0
|
|
20240524,140400,456482100,22300,22300,22300,22300,0
|
|
20240524,140300,456482100,22300,22300,22300,22300,0
|
|
20240524,140200,456482100,22300,22300,22300,22300,1
|
|
20240524,140100,456459800,22300,22300,22300,22300,1
|
|
20240524,140000,456437500,22350,22350,22350,22350,0
|
|
20240524,135900,456437500,22350,22350,22350,22350,0
|
|
20240524,135800,456437500,22350,22350,22350,22350,0
|
|
20240524,135700,456437500,22350,22350,22350,22350,0
|
|
20240524,135600,456437500,22350,22300,22350,22300,109
|
|
20240524,135500,454001650,22250,22250,22250,22250,0
|
|
20240524,135400,454001650,22250,22250,22250,22250,16
|
|
20240524,135300,453645650,22150,22250,22250,22150,761
|
|
20240524,135200,436775900,22250,22250,22250,22250,1
|
|
20240524,135100,436753650,22250,22250,22250,22250,0
|
|
20240524,135000,436753650,22250,22200,22250,22200,131
|
|
20240524,134900,433839050,22250,22200,22250,22200,82
|
|
20240524,134800,432018150,22150,22150,22150,22150,0
|
|
20240524,134700,432018150,22150,22150,22150,22150,50
|
|
20240524,134600,430910650,22200,22200,22200,22200,8
|
|
20240524,134500,430733050,22200,22200,22200,22200,8
|
|
20240524,134400,430555450,22200,22200,22200,22200,0
|
|
20240524,134300,430555450,22200,22200,22200,22200,22
|
|
20240524,134200,430067050,22150,22150,22150,22150,0
|
|
20240524,134100,430067050,22150,22150,22150,22150,197
|
|
20240524,134000,425703500,22150,22150,22150,22150,93
|
|
20240524,133900,423643550,22200,22150,22200,22150,302
|
|
20240524,133800,416954150,22150,22150,22150,22150,91
|
|
20240524,133700,414938500,22150,22150,22150,22150,0
|
|
20240524,133600,414938500,22150,22150,22150,22150,2
|
|
20240524,133500,414894200,22150,22150,22150,22150,96
|
|
20240524,133400,412767800,22150,22150,22150,22150,15
|
|
20240524,133300,412435550,22150,22150,22150,22150,0
|
|
20240524,133200,412435550,22150,22150,22150,22150,0
|
|
20240524,133100,412435550,22150,22150,22150,22150,0
|
|
20240524,133000,412435550,22150,22150,22150,22150,200
|
|
20240524,132900,408005550,22200,22200,22200,22200,0
|
|
20240524,132800,408005550,22200,22200,22200,22200,0
|
|
20240524,132700,408005550,22200,22200,22200,22200,0
|
|
20240524,132600,408005550,22200,22200,22200,22200,10
|
|
20240524,132500,407783550,22150,22200,22200,22150,45
|
|
20240524,132400,406784650,22200,22200,22200,22200,105
|
|
20240524,132300,404453650,22150,22150,22150,22150,0
|
|
20240524,132200,404453650,22150,22150,22150,22150,0
|
|
20240524,132100,404453650,22150,22150,22150,22150,57
|
|
20240524,132000,403191100,22150,22150,22150,22150,10
|
|
20240524,131900,402969600,22150,22150,22150,22150,0
|
|
20240524,131800,402969600,22150,22150,22150,22150,40
|
|
20240524,131700,402083600,22100,22200,22200,22100,625
|
|
20240524,131600,388234350,22200,22200,22200,22200,0
|
|
20240524,131500,388234350,22200,22200,22200,22200,0
|
|
20240524,131400,388234350,22200,22200,22200,22200,3
|
|
20240524,131300,388167750,22250,22250,22250,22250,0
|
|
20240524,131200,388167750,22250,22250,22250,22250,0
|
|
20240524,131100,388167750,22250,22250,22250,22250,1
|
|
20240524,131000,388145500,22250,22250,22250,22250,0
|
|
20240524,130900,388145500,22250,22250,22250,22250,0
|
|
20240524,130800,388145500,22250,22250,22250,22250,0
|
|
20240524,130700,388145500,22250,22250,22250,22250,200
|
|
20240524,130600,383695500,22200,22200,22200,22200,0
|
|
20240524,130500,383695500,22200,22200,22200,22200,200
|
|
20240524,130400,379255500,22250,22250,22250,22250,0
|
|
20240524,130300,379255500,22250,22250,22250,22250,0
|
|
20240524,130200,379255500,22250,22250,22250,22250,0
|
|
20240524,130100,379255500,22250,22250,22250,22250,1
|
|
20240524,130000,379233250,22250,22250,22250,22250,1
|
|
20240524,125900,379211000,22250,22200,22250,22200,5
|
|
20240524,125800,379099950,22200,22200,22200,22200,0
|
|
20240524,125700,379099950,22200,22200,22200,22200,124
|
|
20240524,125600,376347150,22200,22200,22200,22200,18
|
|
20240524,125500,375947550,22200,22200,22200,22200,0
|
|
20240524,125400,375947550,22200,22200,22200,22200,0
|
|
20240524,125300,375947550,22200,22200,22200,22200,50
|
|
20240524,125200,374837550,22200,22200,22200,22200,53
|
|
20240524,125100,373660950,22200,22200,22200,22200,0
|
|
20240524,125000,373660950,22200,22200,22200,22200,23
|
|
20240524,124900,373150350,22150,22150,22150,22150,0
|
|
20240524,124800,373150350,22150,22200,22200,22150,625
|
|
20240524,124700,359301400,22200,22200,22200,22200,5
|
|
20240524,124600,359190400,22200,22200,22200,22200,50
|
|
20240524,124500,358080400,22200,22200,22200,22200,0
|
|
20240524,124400,358080400,22200,22200,22200,22200,3
|
|
20240524,124300,358013800,22250,22250,22250,22250,5
|
|
20240524,124200,357902550,22200,22200,22200,22200,50
|
|
20240524,124100,356792550,22200,22200,22200,22200,0
|
|
20240524,124000,356792550,22200,22200,22200,22200,241
|
|
20240524,123900,351442350,22200,22200,22200,22200,0
|
|
20240524,123800,351442350,22200,22200,22200,22200,0
|
|
20240524,123700,351442350,22200,22200,22200,22200,0
|
|
20240524,123600,351442350,22200,22200,22200,22200,0
|
|
20240524,123500,351442350,22200,22200,22200,22200,7
|
|
20240524,123400,351286950,22150,22150,22150,22150,200
|
|
20240524,123300,346856950,22200,22200,22200,22200,10
|
|
20240524,123200,346634950,22200,22200,22200,22200,1
|
|
20240524,123100,346612750,22200,22200,22200,22200,1
|
|
20240524,123000,346590550,22150,22150,22150,22150,128
|
|
20240524,122900,343755350,22200,22200,22200,22200,1
|
|
20240524,122800,343733150,22200,22200,22200,22200,0
|
|
20240524,122700,343733150,22200,22200,22200,22200,0
|
|
20240524,122600,343733150,22200,22200,22200,22200,0
|
|
20240524,122500,343733150,22200,22200,22200,22200,0
|
|
20240524,122400,343733150,22200,22200,22200,22200,0
|
|
20240524,122300,343733150,22200,22200,22200,22200,4
|
|
20240524,122200,343644350,22200,22200,22200,22200,0
|
|
20240524,122100,343644350,22200,22200,22200,22200,94
|
|
20240524,122000,341557550,22200,22200,22200,22200,33
|
|
20240524,121900,340824950,22200,22200,22200,22200,0
|
|
20240524,121800,340824950,22200,22200,22200,22200,644
|
|
20240524,121700,326528150,22200,22200,22200,22200,0
|
|
20240524,121600,326528150,22200,22200,22200,22200,200
|
|
20240524,121500,322088150,22300,22300,22300,22300,0
|
|
20240524,121400,322088150,22300,22300,22300,22300,0
|
|
20240524,121300,322088150,22300,22300,22300,22300,0
|
|
20240524,121200,322088150,22300,22300,22300,22300,0
|
|
20240524,121100,322088150,22300,22300,22300,22300,0
|
|
20240524,121000,322088150,22300,22250,22300,22250,3
|
|
20240524,120900,322021350,22250,22250,22250,22250,68
|
|
20240524,120800,320508350,22250,22250,22250,22250,10
|
|
20240524,120700,320285850,22250,22250,22250,22250,704
|
|
20240524,120600,304621850,22250,22250,22250,22250,0
|
|
20240524,120500,304621850,22250,22250,22250,22250,0
|
|
20240524,120400,304621850,22250,22250,22250,22250,2
|
|
20240524,120300,304577350,22250,22250,22250,22250,0
|
|
20240524,120200,304577350,22250,22250,22250,22250,4
|
|
20240524,120100,304488350,22200,22200,22200,22200,0
|
|
20240524,120000,304488350,22200,22200,22200,22200,0
|
|
20240524,115900,304488350,22200,22200,22200,22200,0
|
|
20240524,115800,304488350,22200,22200,22200,22200,10
|
|
20240524,115700,304266350,22150,22150,22150,22150,0
|
|
20240524,115600,304266350,22150,22150,22150,22150,0
|
|
20240524,115500,304266350,22150,22150,22150,22150,1
|
|
20240524,115400,304244200,22250,22250,22250,22250,0
|
|
20240524,115300,304244200,22250,22150,22250,22150,51
|
|
20240524,115200,303114450,22150,22200,22200,22150,625
|
|
20240524,115100,289252800,22250,22250,22250,22250,0
|
|
20240524,115000,289252800,22250,22250,22250,22250,1
|
|
20240524,114900,289230550,22250,22250,22250,22250,0
|
|
20240524,114800,289230550,22250,22250,22250,22250,0
|
|
20240524,114700,289230550,22250,22250,22250,22250,0
|
|
20240524,114600,289230550,22250,22250,22250,22250,18
|
|
20240524,114500,288830050,22250,22250,22250,22250,0
|
|
20240524,114400,288830050,22250,22250,22250,22250,0
|
|
20240524,114300,288830050,22250,22250,22250,22250,0
|
|
20240524,114200,288830050,22250,22250,22250,22250,20
|
|
20240524,114100,288385050,22200,22200,22200,22200,0
|
|
20240524,114000,288385050,22200,22200,22200,22200,91
|
|
20240524,113900,286364850,22200,22200,22200,22200,1
|
|
20240524,113800,286342650,22200,22200,22200,22200,0
|
|
20240524,113700,286342650,22200,22200,22200,22200,0
|
|
20240524,113600,286342650,22200,22200,22200,22200,199
|
|
20240524,113500,281924850,22200,22200,22200,22200,0
|
|
20240524,113400,281924850,22200,22200,22200,22200,20
|
|
20240524,113300,281480850,22200,22200,22200,22200,0
|
|
20240524,113200,281480850,22200,22200,22200,22200,1
|
|
20240524,113100,281458650,22200,22200,22200,22200,0
|
|
20240524,113000,281458650,22200,22250,22250,22200,208
|
|
20240524,112900,276840900,22250,22250,22250,22250,0
|
|
20240524,112800,276840900,22250,22250,22250,22250,1
|
|
20240524,112700,276818650,22150,22150,22150,22150,0
|
|
20240524,112600,276818650,22150,22150,22150,22150,0
|
|
20240524,112500,276818650,22150,22150,22150,22150,0
|
|
20240524,112400,276818650,22150,22150,22150,22150,3
|
|
20240524,112300,276752200,22150,22150,22150,22150,0
|
|
20240524,112200,276752200,22150,22200,22200,22150,400
|
|
20240524,112100,267891950,22200,22200,22200,22200,76
|
|
20240524,112000,266204750,22200,22200,22200,22200,50
|
|
20240524,111900,265094750,22150,22150,22150,22150,0
|
|
20240524,111800,265094750,22150,22150,22150,22150,0
|
|
20240524,111700,265094750,22150,22150,22150,22150,0
|
|
20240524,111600,265094750,22150,22150,22150,22150,225
|
|
20240524,111500,260111000,22200,22200,22200,22200,1
|
|
20240524,111400,260088800,22200,22200,22200,22200,0
|
|
20240524,111300,260088800,22200,22200,22200,22200,0
|
|
20240524,111200,260088800,22200,22200,22200,22200,0
|
|
20240524,111100,260088800,22200,22200,22200,22200,0
|
|
20240524,111000,260088800,22200,22200,22200,22200,0
|
|
20240524,110900,260088800,22200,22200,22200,22200,0
|
|
20240524,110800,260088800,22200,22200,22200,22200,6
|
|
20240524,110700,259955600,22200,22200,22200,22200,0
|
|
20240524,110600,259955600,22200,22200,22200,22200,0
|
|
20240524,110500,259955600,22200,22200,22200,22200,8
|
|
20240524,110400,259778000,22150,22150,22150,22150,0
|
|
20240524,110300,259778000,22150,22150,22150,22150,1
|
|
20240524,110200,259755850,22100,22100,22100,22100,35
|
|
20240524,110100,258982350,22100,22200,22200,22100,452
|
|
20240524,110000,248966400,22200,22200,22200,22200,1
|
|
20240524,105900,248944200,22150,22150,22150,22150,1
|
|
20240524,105800,248922050,22150,22150,22150,22150,100
|
|
20240524,105700,246707050,22100,22200,22200,22100,926
|
|
20240524,105600,226209750,22200,22200,22200,22200,5
|
|
20240524,105500,226098750,22200,22200,22200,22200,0
|
|
20240524,105400,226098750,22200,22200,22200,22200,300
|
|
20240524,105300,219438750,22200,22200,22200,22200,52
|
|
20240524,105200,218284350,22200,22250,22250,22200,122
|
|
20240524,105100,215572250,22300,22300,22300,22300,0
|
|
20240524,105000,215572250,22300,22300,22300,22300,0
|
|
20240524,104900,215572250,22300,22300,22300,22300,19
|
|
20240524,104800,215148550,22300,22200,22300,22200,27
|
|
20240524,104700,214548350,22200,22200,22200,22200,9
|
|
20240524,104600,214348550,22250,22250,22250,22250,20
|
|
20240524,104500,213903550,22250,22250,22250,22250,0
|
|
20240524,104400,213903550,22250,22250,22250,22250,150
|
|
20240524,104300,210566050,22300,22300,22300,22300,0
|
|
20240524,104200,210566050,22300,22300,22300,22250,475
|
|
20240524,104100,199989350,22300,22300,22300,22300,223
|
|
20240524,104000,195016450,22350,22350,22350,22300,84
|
|
20240524,103900,193139200,22400,22400,22400,22400,1
|
|
20240524,103800,193116800,22400,22400,22400,22400,1
|
|
20240524,103700,193094400,22300,22300,22300,22300,18
|
|
20240524,103600,192693000,22300,22300,22300,22300,61
|
|
20240524,103500,191332700,22350,22350,22350,22350,91
|
|
20240524,103400,189298850,22350,22350,22350,22350,0
|
|
20240524,103300,189298850,22350,22350,22350,22350,0
|
|
20240524,103200,189298850,22350,22350,22350,22350,0
|
|
20240524,103100,189298850,22350,22350,22350,22350,0
|
|
20240524,103000,189298850,22350,22300,22350,22300,9
|
|
20240524,102900,189098050,22300,22300,22300,22300,31
|
|
20240524,102800,188406750,22250,22250,22250,22250,7
|
|
20240524,102700,188251000,22250,22250,22250,22250,0
|
|
20240524,102600,188251000,22250,22250,22250,22250,3
|
|
20240524,102500,188184250,22250,22250,22250,22250,0
|
|
20240524,102400,188184250,22250,22250,22250,22250,0
|
|
20240524,102300,188184250,22250,22250,22250,22250,0
|
|
20240524,102200,188184250,22250,22250,22250,22250,10
|
|
20240524,102100,187961750,22300,22300,22300,22300,41
|
|
20240524,102000,187047450,22350,22350,22350,22350,4
|
|
20240524,101900,186958050,22200,22350,22350,22200,627
|
|
20240524,101800,173026900,22350,22350,22350,22350,0
|
|
20240524,101700,173026900,22350,22350,22350,22350,0
|
|
20240524,101600,173026900,22350,22350,22350,22350,2
|
|
20240524,101500,172982200,22400,22400,22400,22400,0
|
|
20240524,101400,172982200,22400,22400,22400,22400,48
|
|
20240524,101300,171907000,22350,22350,22350,22350,22
|
|
20240524,101200,171415300,22350,22350,22350,22350,23
|
|
20240524,101100,170901250,22400,22400,22400,22400,2
|
|
20240524,101000,170856450,22400,22350,22400,22350,29
|
|
20240524,100900,170208050,22400,22400,22400,22400,9
|
|
20240524,100800,170006450,22400,22400,22400,22400,9
|
|
20240524,100700,169804850,22400,22400,22400,22400,0
|
|
20240524,100600,169804850,22400,22400,22400,22400,1
|
|
20240524,100500,169782450,22400,22400,22400,22400,2
|
|
20240524,100400,169737650,22400,22400,22400,22400,0
|
|
20240524,100300,169737650,22400,22400,22400,22400,3
|
|
20240524,100200,169670450,22400,22350,22400,22350,2
|
|
20240524,100100,169625700,22250,22250,22250,22250,0
|
|
20240524,100000,169625700,22250,22250,22250,22250,0
|
|
20240524,095900,169625700,22250,22250,22250,22250,183
|
|
20240524,095800,165553950,22250,22300,22300,22250,21
|
|
20240524,095700,165085700,22300,22300,22300,22300,0
|
|
20240524,095600,165085700,22300,22400,22400,22300,112
|
|
20240524,095500,162588000,22400,22400,22400,22400,0
|
|
20240524,095400,162588000,22400,22400,22400,22400,0
|
|
20240524,095300,162588000,22400,22400,22400,22400,2
|
|
20240524,095200,162543200,22350,22350,22350,22350,1
|
|
20240524,095100,162520850,22350,22350,22350,22350,0
|
|
20240524,095000,162520850,22350,22350,22350,22350,0
|
|
20240524,094900,162520850,22350,22350,22350,22350,3
|
|
20240524,094800,162453800,22250,22250,22250,22250,5
|
|
20240524,094700,162342550,22250,22250,22250,22250,0
|
|
20240524,094600,162342550,22250,22250,22250,22250,0
|
|
20240524,094500,162342550,22250,22250,22250,22250,9
|
|
20240524,094400,162142300,22400,22350,22400,22350,42
|
|
20240524,094300,161201550,22400,22400,22400,22400,30
|
|
20240524,094200,160529550,22450,22250,22450,22250,101
|
|
20240524,094100,158265100,22300,22300,22300,22300,0
|
|
20240524,094000,158265100,22300,22300,22300,22300,1
|
|
20240524,093900,158242800,22350,22400,22400,22350,17
|
|
20240524,093800,157862500,22200,22300,22300,22200,2000
|
|
20240524,093700,113452850,22400,22300,22400,22300,209
|
|
20240524,093600,108792050,22250,22250,22250,22250,0
|
|
20240524,093500,108792050,22250,22250,22250,22250,0
|
|
20240524,093400,108792050,22250,22250,22250,22250,45
|
|
20240524,093300,107790800,22250,22250,22250,22250,45
|
|
20240524,093200,106789550,22250,22200,22250,22200,117
|
|
20240524,093100,104191350,22200,22200,22200,22200,786
|
|
20240524,093000,86742150,22300,22300,22300,22300,4
|
|
20240524,092900,86652950,22250,22200,22250,22200,230
|
|
20240524,092800,81535500,22200,22200,22200,22200,70
|
|
20240524,092700,79981500,22200,22200,22200,22200,876
|
|
20240524,092600,60534300,22200,22250,22250,22200,132
|
|
20240524,092500,57602450,22200,22200,22200,22200,200
|
|
20240524,092400,53162450,22200,22200,22200,22200,0
|
|
20240524,092300,53162450,22200,22250,22250,22200,57
|
|
20240524,092200,51894450,22250,22250,22250,22250,5
|
|
20240524,092100,51783200,22250,22250,22250,22250,3
|
|
20240524,092000,51716450,22250,22300,22300,22250,415
|
|
20240524,091900,42482650,22300,22300,22300,22300,0
|
|
20240524,091800,42482650,22300,22300,22300,22250,242
|
|
20240524,091700,37092800,22300,22300,22300,22300,1
|
|
20240524,091600,37070500,22250,22400,22400,22250,3
|
|
20240524,091500,37003450,22400,22400,22400,22400,4
|
|
20240524,091400,36913850,22400,22400,22400,22400,6
|
|
20240524,091300,36779450,22450,22450,22450,22450,1
|
|
20240524,091200,36757000,22250,22250,22250,22250,32
|
|
20240524,091100,36045000,22250,22300,22450,22250,108
|
|
20240524,091000,33636600,22350,22400,22400,22350,95
|
|
20240524,090900,31510850,22400,22400,22400,22400,0
|
|
20240524,090800,31510850,22400,22400,22400,22400,10
|
|
20240524,090700,31286850,22400,22300,22400,22300,110
|
|
20240524,090600,28833350,22200,22200,22200,22200,60
|
|
20240524,090500,27501350,22200,22200,22200,22200,0
|
|
20240524,090400,27501350,22200,22200,22300,22200,390
|
|
20240524,090300,18842850,22300,22300,22300,22250,200
|
|
20240524,090200,14386400,22350,22350,22350,22350,2
|
|
20240524,090100,14341700,22350,22350,22350,22350,200
|
|
20240524,090000,9871700,22400,22500,22500,22400,439
|