719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,205600,2460058900,32000,32000,32000,32000,975
|
|
20240522,205500,2460058900,32000,32000,32000,32000,0
|
|
20240522,205400,2460058900,32000,32000,32000,32000,0
|
|
20240522,205300,2460058900,32000,32000,32000,32000,0
|
|
20240522,205200,2460058900,32000,32000,32000,32000,0
|
|
20240522,205100,2460058900,32000,32000,32000,32000,0
|
|
20240522,205000,2460058900,32000,32000,32000,32000,0
|
|
20240522,204900,2460058900,32000,32000,32000,32000,0
|
|
20240522,204800,2460058900,32000,32000,32000,32000,0
|
|
20240522,204700,2460058900,32000,32000,32000,32000,0
|
|
20240522,204600,2460058900,32000,32000,32000,32000,0
|
|
20240522,204500,2460058900,32000,32000,32000,32000,0
|
|
20240522,204400,2460058900,32000,32000,32000,32000,0
|
|
20240522,204300,2460058900,32000,32000,32000,32000,0
|
|
20240522,204200,2460058900,32000,32000,32000,32000,0
|
|
20240522,204100,2460058900,32000,32000,32000,32000,0
|
|
20240522,204000,2460058900,32000,32000,32000,32000,0
|
|
20240522,203900,2460058900,32000,32000,32000,32000,0
|
|
20240522,203800,2460058900,32000,32000,32000,32000,0
|
|
20240522,203700,2460058900,32000,32000,32000,32000,0
|
|
20240522,203600,2460058900,32000,32000,32000,32000,0
|
|
20240522,203500,2460058900,32000,32000,32000,32000,0
|
|
20240522,203400,2460058900,32000,32000,32000,32000,0
|
|
20240522,203300,2460058900,32000,32000,32000,32000,0
|
|
20240522,203200,2460058900,32000,32000,32000,32000,0
|
|
20240522,203100,2460058900,32000,32000,32000,32000,0
|
|
20240522,203000,2460058900,32000,32000,32000,32000,0
|
|
20240522,202900,2460058900,32000,32000,32000,32000,0
|
|
20240522,202800,2460058900,32000,32000,32000,32000,0
|
|
20240522,202700,2460058900,32000,32000,32000,32000,0
|
|
20240522,202600,2460058900,32000,32000,32000,32000,975
|
|
20240522,202500,2460058900,32000,32000,32000,32000,0
|
|
20240522,202400,2460058900,32000,32000,32000,32000,0
|
|
20240522,202300,2460058900,32000,32000,32000,32000,0
|
|
20240522,202200,2460058900,32000,32000,32000,32000,0
|
|
20240522,202100,2460058900,32000,32000,32000,32000,0
|
|
20240522,202000,2460058900,32000,32000,32000,32000,0
|
|
20240522,201900,2460058900,32000,32000,32000,32000,0
|
|
20240522,201800,2460058900,32000,32000,32000,32000,0
|
|
20240522,201700,2460058900,32000,32000,32000,32000,0
|
|
20240522,201600,2460058900,32000,32000,32000,32000,0
|
|
20240522,201500,2460058900,32000,32000,32000,32000,0
|
|
20240522,201400,2460058900,32000,32000,32000,32000,0
|
|
20240522,201300,2460058900,32000,32000,32000,32000,0
|
|
20240522,201200,2460058900,32000,32000,32000,32000,0
|
|
20240522,201100,2460058900,32000,32000,32000,32000,0
|
|
20240522,201000,2460058900,32000,32000,32000,32000,0
|
|
20240522,200900,2460058900,32000,32000,32000,32000,0
|
|
20240522,200800,2460058900,32000,32000,32000,32000,0
|
|
20240522,200700,2460058900,32000,32000,32000,32000,0
|
|
20240522,200600,2460058900,32000,32000,32000,32000,0
|
|
20240522,200500,2460058900,32000,32000,32000,32000,0
|
|
20240522,200400,2460058900,32000,32000,32000,32000,0
|
|
20240522,200300,2460058900,32000,32000,32000,32000,0
|
|
20240522,200200,2460058900,32000,32000,32000,32000,0
|
|
20240522,200100,2460058900,32000,32000,32000,32000,0
|
|
20240522,200000,2460058900,32000,32000,32000,32000,0
|
|
20240522,195900,2460058900,32000,32000,32000,32000,0
|
|
20240522,195800,2460058900,32000,32000,32000,32000,0
|
|
20240522,195700,2460058900,32000,32000,32000,32000,0
|
|
20240522,195600,2460058900,32000,32000,32000,32000,975
|
|
20240522,195500,2460058900,32000,32000,32000,32000,0
|
|
20240522,195400,2460058900,32000,32000,32000,32000,0
|
|
20240522,195300,2460058900,32000,32000,32000,32000,0
|
|
20240522,195200,2460058900,32000,32000,32000,32000,0
|
|
20240522,195100,2460058900,32000,32000,32000,32000,0
|
|
20240522,195000,2460058900,32000,32000,32000,32000,0
|
|
20240522,194900,2460058900,32000,32000,32000,32000,0
|
|
20240522,194800,2460058900,32000,32000,32000,32000,0
|
|
20240522,194700,2460058900,32000,32000,32000,32000,0
|
|
20240522,194600,2460058900,32000,32000,32000,32000,0
|
|
20240522,194500,2460058900,32000,32000,32000,32000,0
|
|
20240522,194400,2460058900,32000,32000,32000,32000,0
|
|
20240522,194300,2460058900,32000,32000,32000,32000,0
|
|
20240522,194200,2460058900,32000,32000,32000,32000,0
|
|
20240522,194100,2460058900,32000,32000,32000,32000,0
|
|
20240522,194000,2460058900,32000,32000,32000,32000,0
|
|
20240522,193900,2460058900,32000,32000,32000,32000,0
|
|
20240522,193800,2460058900,32000,32000,32000,32000,0
|
|
20240522,193700,2460058900,32000,32000,32000,32000,0
|
|
20240522,193600,2460058900,32000,32000,32000,32000,0
|
|
20240522,193500,2460058900,32000,32000,32000,32000,0
|
|
20240522,193400,2460058900,32000,32000,32000,32000,0
|
|
20240522,193300,2460058900,32000,32000,32000,32000,0
|
|
20240522,193200,2460058900,32000,32000,32000,32000,0
|
|
20240522,193100,2460058900,32000,32000,32000,32000,0
|
|
20240522,193000,2460058900,32000,32000,32000,32000,0
|
|
20240522,192900,2460058900,32000,32000,32000,32000,0
|
|
20240522,192800,2460058900,32000,32000,32000,32000,0
|
|
20240522,192700,2460058900,32000,32000,32000,32000,0
|
|
20240522,192600,2460058900,32000,32000,32000,32000,975
|
|
20240522,192500,2460058900,32000,32000,32000,32000,0
|
|
20240522,192400,2460058900,32000,32000,32000,32000,0
|
|
20240522,192300,2460058900,32000,32000,32000,32000,0
|
|
20240522,192200,2460058900,32000,32000,32000,32000,0
|
|
20240522,192100,2460058900,32000,32000,32000,32000,0
|
|
20240522,192000,2460058900,32000,32000,32000,32000,0
|
|
20240522,191900,2460058900,32000,32000,32000,32000,0
|
|
20240522,191800,2460058900,32000,32000,32000,32000,0
|
|
20240522,191700,2460058900,32000,32000,32000,32000,0
|
|
20240522,191600,2460058900,32000,32000,32000,32000,0
|
|
20240522,191500,2460058900,32000,32000,32000,32000,0
|
|
20240522,191400,2460058900,32000,32000,32000,32000,0
|
|
20240522,191300,2460058900,32000,32000,32000,32000,0
|
|
20240522,191200,2460058900,32000,32000,32000,32000,0
|
|
20240522,191100,2460058900,32000,32000,32000,32000,0
|
|
20240522,191000,2460058900,32000,32000,32000,32000,0
|
|
20240522,190900,2460058900,32000,32000,32000,32000,0
|
|
20240522,190800,2460058900,32000,32000,32000,32000,0
|
|
20240522,190700,2460058900,32000,32000,32000,32000,0
|
|
20240522,190600,2460058900,32000,32000,32000,32000,0
|
|
20240522,190500,2460058900,32000,32000,32000,32000,0
|
|
20240522,190400,2460058900,32000,32000,32000,32000,0
|
|
20240522,190300,2460058900,32000,32000,32000,32000,0
|
|
20240522,190200,2460058900,32000,32000,32000,32000,0
|
|
20240522,190100,2460058900,32000,32000,32000,32000,0
|
|
20240522,190000,2460058900,32000,32000,32000,32000,0
|
|
20240522,185900,2460058900,32000,32000,32000,32000,0
|
|
20240522,185800,2460058900,32000,32000,32000,32000,0
|
|
20240522,185700,2460058900,32000,32000,32000,32000,0
|
|
20240522,185600,2460058900,32000,32000,32000,32000,975
|
|
20240522,185500,2460058900,32000,32000,32000,32000,0
|
|
20240522,185400,2460058900,32000,32000,32000,32000,0
|
|
20240522,185300,2460058900,32000,32000,32000,32000,0
|
|
20240522,185200,2460058900,32000,32000,32000,32000,0
|
|
20240522,185100,2460058900,32000,32000,32000,32000,0
|
|
20240522,185000,2460058900,32000,32000,32000,32000,0
|
|
20240522,184900,2460058900,32000,32000,32000,32000,0
|
|
20240522,184800,2460058900,32000,32000,32000,32000,0
|
|
20240522,184700,2460058900,32000,32000,32000,32000,0
|
|
20240522,184600,2460058900,32000,32000,32000,32000,0
|
|
20240522,184500,2460058900,32000,32000,32000,32000,0
|
|
20240522,184400,2460058900,32000,32000,32000,32000,0
|
|
20240522,184300,2460058900,32000,32000,32000,32000,0
|
|
20240522,184200,2460058900,32000,32000,32000,32000,0
|
|
20240522,184100,2460058900,32000,32000,32000,32000,0
|
|
20240522,184000,2460058900,32000,32000,32000,32000,0
|
|
20240522,183900,2460058900,32000,32000,32000,32000,0
|
|
20240522,183800,2460058900,32000,32000,32000,32000,0
|
|
20240522,183700,2460058900,32000,32000,32000,32000,0
|
|
20240522,183600,2460058900,32000,32000,32000,32000,0
|
|
20240522,183500,2460058900,32000,32000,32000,32000,0
|
|
20240522,183400,2460058900,32000,32000,32000,32000,0
|
|
20240522,183300,2460058900,32000,32000,32000,32000,0
|
|
20240522,183200,2460058900,32000,32000,32000,32000,0
|
|
20240522,183100,2460058900,32000,32000,32000,32000,0
|
|
20240522,183000,2460058900,32000,32000,32000,32000,0
|
|
20240522,182900,2460058900,32000,32000,32000,32000,0
|
|
20240522,182800,2460058900,32000,32000,32000,32000,0
|
|
20240522,182700,2460058900,32000,32000,32000,32000,0
|
|
20240522,182600,2460058900,32000,32000,32000,32000,975
|
|
20240522,182500,2460058900,32000,32000,32000,32000,0
|
|
20240522,182400,2460058900,32000,32000,32000,32000,0
|
|
20240522,182300,2460058900,32000,32000,32000,32000,0
|
|
20240522,182200,2460058900,32000,32000,32000,32000,0
|
|
20240522,182100,2460058900,32000,32000,32000,32000,0
|
|
20240522,182000,2460058900,32000,32000,32000,32000,0
|
|
20240522,181900,2460058900,32000,32000,32000,32000,0
|
|
20240522,181800,2460058900,32000,32000,32000,32000,0
|
|
20240522,181700,2460058900,32000,32000,32000,32000,0
|
|
20240522,181600,2460058900,32000,32000,32000,32000,0
|
|
20240522,181500,2460058900,32000,32000,32000,32000,0
|
|
20240522,181400,2460058900,32000,32000,32000,32000,0
|
|
20240522,181300,2460058900,32000,32000,32000,32000,0
|
|
20240522,181200,2460058900,32000,32000,32000,32000,0
|
|
20240522,181100,2460058900,32000,32000,32000,32000,0
|
|
20240522,181000,2460058900,32000,32000,32000,32000,0
|
|
20240522,180900,2460058900,32000,32000,32000,32000,0
|
|
20240522,180800,2460058900,32000,32000,32000,32000,0
|
|
20240522,180700,2460058900,32000,32000,32000,32000,0
|
|
20240522,180600,2460058900,32000,32000,32000,32000,0
|
|
20240522,180500,2460058900,32000,32000,32000,32000,0
|
|
20240522,180400,2460058900,32000,32000,32000,32000,0
|
|
20240522,180300,2460058900,32000,32000,32000,32000,0
|
|
20240522,180200,2460058900,32000,32000,32000,32000,0
|
|
20240522,180100,2460058900,32000,32000,32000,32000,0
|
|
20240522,180000,2460058900,32000,32000,32000,32000,0
|
|
20240522,175900,2460058900,32000,32000,32000,32000,0
|
|
20240522,175800,2460058900,32000,32000,32000,32000,0
|
|
20240522,175700,2460058900,32000,32000,32000,32000,0
|
|
20240522,175600,2460058900,32000,32000,32000,32000,975
|
|
20240522,175500,2460058900,32000,32000,32000,32000,0
|
|
20240522,175400,2460058900,32000,32000,32000,32000,0
|
|
20240522,175300,2460058900,32000,32000,32000,32000,0
|
|
20240522,175200,2460058900,32000,32000,32000,32000,0
|
|
20240522,175100,2460058900,32000,32000,32000,32000,0
|
|
20240522,175000,2460058900,32000,32000,32000,32000,0
|
|
20240522,174900,2460058900,32000,32000,32000,32000,0
|
|
20240522,174800,2460058900,32000,32000,32000,32000,0
|
|
20240522,174700,2460058900,32000,32000,32000,32000,0
|
|
20240522,174600,2460058900,32000,32000,32000,32000,0
|
|
20240522,174500,2460058900,32000,32000,32000,32000,0
|
|
20240522,174400,2460058900,32000,32000,32000,32000,0
|
|
20240522,174300,2460058900,32000,32000,32000,32000,0
|
|
20240522,174200,2460058900,32000,32000,32000,32000,0
|
|
20240522,174100,2460058900,32000,32000,32000,32000,0
|
|
20240522,174000,2460058900,32000,32000,32000,32000,0
|
|
20240522,173900,2460058900,32000,32000,32000,32000,0
|
|
20240522,173800,2460058900,32000,32000,32000,32000,0
|
|
20240522,173700,2460058900,32000,32000,32000,32000,0
|
|
20240522,173600,2460058900,32000,32000,32000,32000,0
|
|
20240522,173500,2460058900,32000,32000,32000,32000,0
|
|
20240522,173400,2460058900,32000,32000,32000,32000,0
|
|
20240522,173300,2460058900,32000,32000,32000,32000,0
|
|
20240522,173200,2460058900,32000,32000,32000,32000,0
|
|
20240522,173100,2460058900,32000,32000,32000,32000,0
|
|
20240522,173000,2460058900,32000,32000,32000,32000,0
|
|
20240522,172900,2460058900,32000,32000,32000,32000,0
|
|
20240522,172800,2460058900,32000,32000,32000,32000,0
|
|
20240522,172700,2460058900,32000,32000,32000,32000,0
|
|
20240522,172600,2460058900,32000,32000,32000,32000,975
|
|
20240522,172500,2460058900,32000,32000,32000,32000,0
|
|
20240522,172400,2460058900,32000,32000,32000,32000,0
|
|
20240522,172300,2460058900,32000,32000,32000,32000,0
|
|
20240522,172200,2460058900,32000,32000,32000,32000,0
|
|
20240522,172100,2460058900,32000,32000,32000,32000,0
|
|
20240522,172000,2460058900,32000,32000,32000,32000,0
|
|
20240522,171900,2460058900,32000,32000,32000,32000,0
|
|
20240522,171800,2460058900,32000,32000,32000,32000,0
|
|
20240522,171700,2460058900,32000,32000,32000,32000,0
|
|
20240522,171600,2460058900,32000,32000,32000,32000,0
|
|
20240522,171500,2460058900,32000,32000,32000,32000,0
|
|
20240522,171400,2460058900,32000,32000,32000,32000,0
|
|
20240522,171300,2460058900,32000,32000,32000,32000,0
|
|
20240522,171200,2460058900,32000,32000,32000,32000,0
|
|
20240522,171100,2460058900,32000,32000,32000,32000,0
|
|
20240522,171000,2460058900,32000,32000,32000,32000,0
|
|
20240522,170900,2460058900,32000,32000,32000,32000,0
|
|
20240522,170800,2460058900,32000,32000,32000,32000,0
|
|
20240522,170700,2460058900,32000,32000,32000,32000,0
|
|
20240522,170600,2460058900,32000,32000,32000,32000,0
|
|
20240522,170500,2460058900,32000,32000,32000,32000,0
|
|
20240522,170400,2460058900,32000,32000,32000,32000,0
|
|
20240522,170300,2460058900,32000,32000,32000,32000,0
|
|
20240522,170200,2460058900,32000,32000,32000,32000,0
|
|
20240522,170100,2460058900,32000,32000,32000,32000,0
|
|
20240522,170000,2460058900,32000,32000,32000,32000,0
|
|
20240522,165900,2460058900,32000,32000,32000,32000,0
|
|
20240522,165800,2460058900,32000,32000,32000,32000,0
|
|
20240522,165700,2460058900,32000,32000,32000,32000,0
|
|
20240522,165600,2460058900,32000,32000,32000,32000,975
|
|
20240522,165500,2460058900,32000,32000,32000,32000,0
|
|
20240522,165400,2460058900,32000,32000,32000,32000,0
|
|
20240522,165300,2460058900,32000,32000,32000,32000,0
|
|
20240522,165200,2460058900,32000,32000,32000,32000,0
|
|
20240522,165100,2460058900,32000,32000,32000,32000,0
|
|
20240522,165000,2460058900,32000,32000,32000,32000,0
|
|
20240522,164900,2460058900,32000,32000,32000,32000,0
|
|
20240522,164800,2460058900,32000,32000,32000,32000,0
|
|
20240522,164700,2460058900,32000,32000,32000,32000,0
|
|
20240522,164600,2460058900,32000,32000,32000,32000,0
|
|
20240522,164500,2460058900,32000,32000,32000,32000,0
|
|
20240522,164400,2460058900,32000,32000,32000,32000,0
|
|
20240522,164300,2460058900,32000,32000,32000,32000,0
|
|
20240522,164200,2460058900,32000,32000,32000,32000,0
|
|
20240522,164100,2460058900,32000,32000,32000,32000,0
|
|
20240522,164000,2460058900,32000,32000,32000,32000,0
|
|
20240522,163900,2460058900,32000,32000,32000,32000,0
|
|
20240522,163800,2460058900,32000,32000,32000,32000,0
|
|
20240522,163700,2460058900,32000,32000,32000,32000,0
|
|
20240522,163600,2460058900,32000,32000,32000,32000,0
|
|
20240522,163500,2460058900,32000,32000,32000,32000,0
|
|
20240522,163400,2460058900,32000,32000,32000,32000,0
|
|
20240522,163300,2460058900,32000,32000,32000,32000,0
|
|
20240522,163200,2460058900,32000,32000,32000,32000,0
|
|
20240522,163100,2460058900,32000,32000,32000,32000,0
|
|
20240522,163000,2460058900,32000,32000,32000,32000,0
|
|
20240522,162900,2460058900,32000,32000,32000,32000,0
|
|
20240522,162800,2460058900,32000,32000,32000,32000,0
|
|
20240522,162700,2460058900,32000,32000,32000,32000,0
|
|
20240522,162600,2460058900,32000,32000,32000,32000,975
|
|
20240522,162500,2460058900,32000,32000,32000,32000,0
|
|
20240522,162400,2460058900,32000,32000,32000,32000,0
|
|
20240522,162300,2460058900,32000,32000,32000,32000,0
|
|
20240522,162200,2460058900,32000,32000,32000,32000,0
|
|
20240522,162100,2460058900,32000,32000,32000,32000,0
|
|
20240522,162000,2460058900,32000,32000,32000,32000,0
|
|
20240522,161900,2460058900,32000,32000,32000,32000,0
|
|
20240522,161800,2460058900,32000,32000,32000,32000,0
|
|
20240522,161700,2460058900,32000,32000,32000,32000,0
|
|
20240522,161600,2460058900,32000,32000,32000,32000,0
|
|
20240522,161500,2460058900,32000,32000,32000,32000,0
|
|
20240522,161400,2460058900,32000,32000,32000,32000,0
|
|
20240522,161300,2460058900,32000,32000,32000,32000,0
|
|
20240522,161200,2460058900,32000,32000,32000,32000,0
|
|
20240522,161100,2460058900,32000,32000,32000,32000,0
|
|
20240522,161000,2460058900,32000,32000,32000,32000,0
|
|
20240522,160900,2460058900,32000,32000,32000,32000,0
|
|
20240522,160800,2460058900,32000,32000,32000,32000,0
|
|
20240522,160700,2460058900,32000,32000,32000,32000,0
|
|
20240522,160600,2460058900,32000,32000,32000,32000,0
|
|
20240522,160500,2460058900,32000,32000,32000,32000,0
|
|
20240522,160400,2460058900,32000,32000,32000,32000,0
|
|
20240522,160300,2460058900,32000,32000,32000,32000,0
|
|
20240522,160200,2460058900,32000,32000,32000,32000,0
|
|
20240522,160100,2460058900,32000,32000,32000,32000,0
|
|
20240522,160000,2460058900,32000,32000,32000,32000,0
|
|
20240522,155900,2460058900,32000,32000,32000,32000,0
|
|
20240522,155800,2460058900,32000,32000,32000,32000,0
|
|
20240522,155700,2460058900,32000,32000,32000,32000,0
|
|
20240522,155600,2460058900,32000,32000,32000,32000,975
|
|
20240522,155500,2460058900,32000,32000,32000,32000,0
|
|
20240522,155400,2460058900,32000,32000,32000,32000,0
|
|
20240522,155300,2460058900,32000,32000,32000,32000,0
|
|
20240522,155200,2460058900,32000,32000,32000,32000,0
|
|
20240522,155100,2460058900,32000,32000,32000,32000,0
|
|
20240522,155000,2460058900,32000,32000,32000,32000,0
|
|
20240522,154900,2460058900,32000,32000,32000,32000,0
|
|
20240522,154800,2460058900,32000,32000,32000,32000,0
|
|
20240522,154700,2460058900,32000,32000,32000,32000,0
|
|
20240522,154600,2460058900,32000,32000,32000,32000,0
|
|
20240522,154500,2460058900,32000,32000,32000,32000,0
|
|
20240522,154400,2460058900,32000,32000,32000,32000,0
|
|
20240522,154300,2460058900,32000,32000,32000,32000,0
|
|
20240522,154200,2460058900,32000,32000,32000,32000,0
|
|
20240522,154100,2460058900,32000,32000,32000,32000,0
|
|
20240522,154000,2460058900,32000,32000,32000,32000,0
|
|
20240522,153900,2460058900,32000,32000,32000,32000,0
|
|
20240522,153800,2460058900,32000,32000,32000,32000,0
|
|
20240522,153700,2460058900,32000,32000,32000,32000,0
|
|
20240522,153600,2460058900,32000,32000,32000,32000,0
|
|
20240522,153500,2460058900,32000,32000,32000,32000,0
|
|
20240522,153400,2460058900,32000,32000,32000,32000,0
|
|
20240522,153300,2460058900,32000,32000,32000,32000,0
|
|
20240522,153200,2460058900,32000,32000,32000,32000,0
|
|
20240522,153100,2460058900,32000,32000,32000,32000,0
|
|
20240522,153000,2460058900,32000,32000,32000,32000,975
|
|
20240522,152900,2428858900,32000,32000,32000,32000,0
|
|
20240522,152800,2428858900,32000,32000,32000,32000,0
|
|
20240522,152700,2428858900,32000,32000,32000,32000,0
|
|
20240522,152600,2428858900,32000,32000,32000,32000,0
|
|
20240522,152500,2428858900,32000,32000,32000,32000,0
|
|
20240522,152400,2428858900,32000,32000,32000,32000,0
|
|
20240522,152300,2428858900,32000,32000,32000,32000,0
|
|
20240522,152200,2428858900,32000,32000,32000,32000,0
|
|
20240522,152100,2428858900,32000,32000,32000,32000,0
|
|
20240522,152000,2428858900,32000,32000,32000,32000,0
|
|
20240522,151900,2428858900,32000,31950,32000,31950,403
|
|
20240522,151800,2415975950,31950,31950,32050,31950,192
|
|
20240522,151700,2409836600,32000,32000,32000,32000,38
|
|
20240522,151600,2408620600,32050,31950,32050,31950,216
|
|
20240522,151500,2401710400,31950,32000,32000,31950,566
|
|
20240522,151400,2383606000,32000,32050,32050,32000,364
|
|
20240522,151300,2371955400,32050,32000,32050,32000,139
|
|
20240522,151200,2367504450,32050,32050,32050,32000,794
|
|
20240522,151100,2342063750,32050,32050,32100,32050,91
|
|
20240522,151000,2339146100,32050,32050,32100,32050,34
|
|
20240522,150900,2338056350,32050,32050,32100,32050,250
|
|
20240522,150800,2330043800,32050,32050,32050,32050,34
|
|
20240522,150700,2328954100,32100,32100,32100,32050,47
|
|
20240522,150600,2327447150,32100,32100,32100,32050,208
|
|
20240522,150500,2320779050,32100,32100,32100,32050,53
|
|
20240522,150400,2319079700,32050,32100,32100,32050,9
|
|
20240522,150300,2318790850,32050,32100,32100,32050,58
|
|
20240522,150200,2316930950,32100,32100,32100,32100,116
|
|
20240522,150100,2313207350,32100,32100,32100,32100,300
|
|
20240522,150000,2303577350,32100,32100,32100,32100,549
|
|
20240522,145900,2285954450,32150,32150,32150,32150,50
|
|
20240522,145800,2284346950,32100,32150,32150,32100,78
|
|
20240522,145700,2281842650,32100,32150,32150,32100,91
|
|
20240522,145600,2278917500,32150,32150,32150,32150,109
|
|
20240522,145500,2275413150,32150,32150,32150,32150,344
|
|
20240522,145400,2264353550,32150,32150,32150,32150,556
|
|
20240522,145300,2246478150,32200,32150,32200,32150,22
|
|
20240522,145200,2245770750,32200,32200,32200,32200,22
|
|
20240522,145100,2245062350,32200,32200,32200,32200,122
|
|
20240522,145000,2241133950,32200,32200,32200,32200,155
|
|
20240522,144900,2236142950,32200,32150,32200,32150,25
|
|
20240522,144800,2235339150,32200,32150,32200,32150,267
|
|
20240522,144700,2226755050,32200,32200,32200,32150,171
|
|
20240522,144600,2221248900,32200,32200,32200,32200,550
|
|
20240522,144500,2203538900,32200,32150,32200,32150,463
|
|
20240522,144400,2188653350,32200,32200,32200,32200,10
|
|
20240522,144300,2188331350,32200,32150,32200,32150,36
|
|
20240522,144200,2187173900,32150,32150,32150,32150,98
|
|
20240522,144100,2184023200,32150,32150,32150,32150,26
|
|
20240522,144000,2183187300,32150,32150,32150,32150,36
|
|
20240522,143900,2182029900,32150,32150,32150,32150,98
|
|
20240522,143800,2178879200,32150,32150,32150,32150,17
|
|
20240522,143700,2178332650,32150,32150,32150,32150,36
|
|
20240522,143600,2177175250,32150,32150,32150,32150,121
|
|
20240522,143500,2173285100,32150,32150,32150,32150,50
|
|
20240522,143400,2171677600,32100,32150,32150,32100,122
|
|
20240522,143300,2167759600,32150,32100,32150,32100,196
|
|
20240522,143200,2161463800,32100,32100,32100,32100,38
|
|
20240522,143100,2160244000,32150,32150,32150,32150,29
|
|
20240522,143000,2159311650,32100,32150,32150,32100,121
|
|
20240522,142900,2155423550,32150,32150,32150,32150,17
|
|
20240522,142800,2154877000,32150,32150,32150,32150,328
|
|
20240522,142700,2144331800,32150,32150,32150,32150,104
|
|
20240522,142600,2140988200,32150,32150,32150,32150,42
|
|
20240522,142500,2139637900,32150,32150,32150,32150,651
|
|
20240522,142400,2118708250,32150,32200,32200,32150,170
|
|
20240522,142300,2113242250,32200,32150,32200,32150,35
|
|
20240522,142200,2112116900,32150,32150,32150,32150,153
|
|
20240522,142100,2107197950,32150,32150,32200,32150,102
|
|
20240522,142000,2103918600,32150,32150,32150,32100,536
|
|
20240522,141900,2086686950,32100,32150,32150,32100,1753
|
|
20240522,141800,2030355750,32150,32150,32150,32150,112
|
|
20240522,141700,2026754950,32150,32150,32150,32150,1
|
|
20240522,141600,2026722800,32150,32150,32150,32150,0
|
|
20240522,141500,2026722800,32150,32200,32200,32150,849
|
|
20240522,141400,1999388100,32250,32250,32250,32250,0
|
|
20240522,141300,1999388100,32250,32250,32250,32250,100
|
|
20240522,141200,1996163100,32250,32250,32250,32250,31
|
|
20240522,141100,1995163350,32250,32250,32250,32250,34
|
|
20240522,141000,1994066850,32250,32300,32300,32250,53
|
|
20240522,140900,1992357550,32250,32250,32250,32250,81
|
|
20240522,140800,1989745300,32250,32250,32250,32250,0
|
|
20240522,140700,1989745300,32250,32250,32250,32250,408
|
|
20240522,140600,1976587300,32200,32200,32200,32200,20
|
|
20240522,140500,1975943300,32250,32250,32250,32250,500
|
|
20240522,140400,1959818300,32250,32250,32250,32250,0
|
|
20240522,140300,1959818300,32250,32250,32250,32250,0
|
|
20240522,140200,1959818300,32250,32250,32250,32250,58
|
|
20240522,140100,1957947800,32250,32250,32250,32250,9
|
|
20240522,140000,1957657550,32300,32300,32300,32300,33
|
|
20240522,135900,1956591650,32250,32250,32250,32250,200
|
|
20240522,135800,1950141650,32200,32200,32200,32200,2
|
|
20240522,135700,1950077250,32200,32200,32200,32200,171
|
|
20240522,135600,1944571050,32200,32250,32250,32200,401
|
|
20240522,135500,1931653400,32250,32300,32300,32250,303
|
|
20240522,135400,1921871650,32350,32400,32400,32350,217
|
|
20240522,135300,1914848600,32450,32400,32450,32400,202
|
|
20240522,135200,1908303750,32450,32400,32450,32350,212
|
|
20240522,135100,1901434900,32450,32350,32450,32350,295
|
|
20240522,135000,1891876900,32400,32400,32400,32400,1
|
|
20240522,134900,1891844500,32350,32350,32350,32350,89
|
|
20240522,134800,1888965350,32400,32400,32400,32400,133
|
|
20240522,134700,1884656150,32350,32400,32400,32350,213
|
|
20240522,134600,1877755200,32450,32450,32450,32450,0
|
|
20240522,134500,1877755200,32450,32450,32450,32450,0
|
|
20240522,134400,1877755200,32450,32400,32450,32400,1020
|
|
20240522,134300,1844669750,32400,32400,32400,32400,1
|
|
20240522,134200,1844637350,32400,32400,32400,32400,1
|
|
20240522,134100,1844604950,32400,32400,32400,32400,256
|
|
20240522,134000,1836310550,32450,32350,32450,32350,259
|
|
20240522,133900,1827916450,32350,32350,32350,32350,185
|
|
20240522,133800,1821931700,32250,32250,32350,32250,36
|
|
20240522,133700,1820770300,32400,32400,32400,32400,102
|
|
20240522,133600,1817465500,32450,32300,32450,32300,1128
|
|
20240522,133500,1780929150,32300,32300,32300,32300,60
|
|
20240522,133400,1778991150,32400,32400,32400,32400,17
|
|
20240522,133300,1778440350,32350,32250,32350,32250,396
|
|
20240522,133200,1765642150,32250,32300,32300,32250,17
|
|
20240522,133100,1765093150,32300,32200,32300,32200,402
|
|
20240522,133000,1752133650,32200,32200,32200,32200,11
|
|
20240522,132900,1751779450,32200,32200,32200,32200,0
|
|
20240522,132800,1751779450,32200,32200,32200,32200,30
|
|
20240522,132700,1750813450,32200,32200,32200,32200,35
|
|
20240522,132600,1749686450,32250,32250,32250,32250,1
|
|
20240522,132500,1749654200,32200,32200,32200,32200,77
|
|
20240522,132400,1747174800,32150,32150,32150,32150,71
|
|
20240522,132300,1744892150,32150,32150,32150,32150,1
|
|
20240522,132200,1744860000,32100,32250,32300,32100,1647
|
|
20240522,132100,1691853400,32300,32300,32300,32300,61
|
|
20240522,132000,1689883100,32300,32300,32300,32300,103
|
|
20240522,131900,1686556200,32250,32250,32250,32250,151
|
|
20240522,131800,1681686450,32250,32250,32250,32250,0
|
|
20240522,131700,1681686450,32250,32250,32250,32250,57
|
|
20240522,131600,1679848200,32300,32300,32300,32250,35
|
|
20240522,131500,1678718700,32300,32250,32300,32250,520
|
|
20240522,131400,1661948450,32300,32300,32300,32300,3
|
|
20240522,131300,1661851550,32300,32300,32300,32300,131
|
|
20240522,131200,1657620250,32300,32350,32350,32300,170
|
|
20240522,131100,1652128750,32350,32400,32400,32350,789
|
|
20240522,131000,1626589600,32400,32450,32450,32400,537
|
|
20240522,130900,1609190300,32400,32400,32450,32400,587
|
|
20240522,130800,1590151300,32400,32400,32400,32400,329
|
|
20240522,130700,1579491700,32400,32400,32400,32400,0
|
|
20240522,130600,1579491700,32400,32400,32400,32350,196
|
|
20240522,130500,1573141550,32350,32350,32350,32350,26
|
|
20240522,130400,1572300450,32400,32400,32400,32350,351
|
|
20240522,130300,1560932250,32400,32300,32400,32300,205
|
|
20240522,130200,1554293450,32350,32350,32350,32350,671
|
|
20240522,130100,1532586600,32350,32400,32400,32350,413
|
|
20240522,130000,1519215200,32400,32400,32400,32350,349
|
|
20240522,125900,1507907700,32350,32250,32400,32250,2500
|
|
20240522,125800,1427104600,32250,32200,32250,32200,510
|
|
20240522,125700,1410669600,32200,32200,32200,32200,38
|
|
20240522,125600,1409446000,32200,32200,32200,32200,255
|
|
20240522,125500,1401235000,32200,32200,32200,32200,0
|
|
20240522,125400,1401235000,32200,32150,32200,32150,421
|
|
20240522,125300,1387695100,32100,32100,32100,32100,1346
|
|
20240522,125200,1344488500,32050,32050,32050,32050,10
|
|
20240522,125100,1344168000,32100,32050,32100,32050,623
|
|
20240522,125000,1324182850,32050,32050,32050,32050,0
|
|
20240522,124900,1324182850,32050,32050,32050,32050,0
|
|
20240522,124800,1324182850,32050,32050,32050,32050,0
|
|
20240522,124700,1324182850,32050,32000,32050,31950,1078
|
|
20240522,124600,1289704250,32050,32050,32050,32050,0
|
|
20240522,124500,1289704250,32050,32050,32050,32050,5
|
|
20240522,124400,1289544000,32050,32050,32050,32050,132
|
|
20240522,124300,1285313400,32000,32000,32000,32000,616
|
|
20240522,124200,1265601400,32050,32050,32050,32050,0
|
|
20240522,124100,1265601400,32050,32050,32050,32050,74
|
|
20240522,124000,1263229700,32050,32050,32050,32050,0
|
|
20240522,123900,1263229700,32050,32000,32050,32000,83
|
|
20240522,123800,1260571150,32050,32050,32050,32050,1
|
|
20240522,123700,1260539100,32050,32050,32050,32050,127
|
|
20240522,123600,1256468750,32000,32000,32000,32000,23
|
|
20240522,123500,1255732750,32050,32000,32050,32000,53
|
|
20240522,123400,1254035600,32000,32000,32050,32000,103
|
|
20240522,123300,1250735900,32000,32050,32050,32000,1076
|
|
20240522,123200,1216302350,32050,32050,32050,32050,325
|
|
20240522,123100,1205886100,32050,32100,32100,32050,145
|
|
20240522,123000,1201232750,32050,32050,32050,32050,200
|
|
20240522,122900,1194822750,32100,32050,32100,32050,841
|
|
20240522,122800,1167868650,32100,32100,32100,32100,0
|
|
20240522,122700,1167868650,32100,32100,32100,32100,83
|
|
20240522,122600,1165204350,32100,32100,32100,32100,7
|
|
20240522,122500,1164979650,32050,32050,32100,32050,72
|
|
20240522,122400,1162672000,32100,32100,32100,32050,168
|
|
20240522,122300,1157280750,32100,32050,32100,32050,13
|
|
20240522,122200,1156864000,32100,32050,32100,32050,4
|
|
20240522,122100,1156735750,32100,32100,32100,32100,93
|
|
20240522,122000,1153750450,32100,32100,32100,32100,0
|
|
20240522,121900,1153750450,32100,32050,32100,32050,93
|
|
20240522,121800,1150768950,32050,32100,32100,32050,159
|
|
20240522,121700,1145667400,32100,32100,32100,32100,27
|
|
20240522,121600,1144800700,32100,32100,32100,32050,42
|
|
20240522,121500,1143452550,32100,32100,32100,32100,30
|
|
20240522,121400,1142489550,32100,32100,32100,32100,88
|
|
20240522,121300,1139664750,32100,32100,32100,32100,1
|
|
20240522,121200,1139632650,32100,32100,32100,32100,0
|
|
20240522,121100,1139632650,32100,32100,32100,32100,129
|
|
20240522,121000,1135491750,32100,32100,32100,32100,88
|
|
20240522,120900,1132666950,32150,32150,32150,32150,5
|
|
20240522,120800,1132506200,32100,32150,32150,32100,80
|
|
20240522,120700,1129934650,32100,32150,32150,32050,148
|
|
20240522,120600,1125185100,32150,32150,32150,32150,11
|
|
20240522,120500,1124831450,32150,32150,32150,32150,0
|
|
20240522,120400,1124831450,32150,32100,32150,32100,160
|
|
20240522,120300,1119695400,32100,32100,32100,32100,54
|
|
20240522,120200,1117962000,32100,32100,32100,32100,0
|
|
20240522,120100,1117962000,32100,32100,32100,32100,98
|
|
20240522,120000,1114816200,32100,32100,32100,32100,0
|
|
20240522,115900,1114816200,32100,32100,32100,32100,0
|
|
20240522,115800,1114816200,32100,32100,32100,32100,161
|
|
20240522,115700,1109648100,32100,32100,32100,32100,0
|
|
20240522,115600,1109648100,32100,32100,32100,32100,0
|
|
20240522,115500,1109648100,32100,32100,32100,32100,142
|
|
20240522,115400,1105089900,32100,32050,32100,32050,113
|
|
20240522,115300,1101463800,32100,32100,32100,32100,29
|
|
20240522,115200,1100532900,32000,32100,32100,32000,215
|
|
20240522,115100,1093639600,32100,32050,32100,32050,192
|
|
20240522,115000,1087480450,32050,32050,32050,32050,0
|
|
20240522,114900,1087480450,32050,32050,32050,32050,40
|
|
20240522,114800,1086198450,32050,32050,32050,32050,109
|
|
20240522,114700,1082705000,32050,32050,32050,32050,0
|
|
20240522,114600,1082705000,32050,32050,32050,32050,1
|
|
20240522,114500,1082672950,32050,32050,32050,32050,144
|
|
20240522,114400,1078057750,32050,32050,32050,32050,36
|
|
20240522,114300,1076903950,32050,32050,32050,32050,50
|
|
20240522,114200,1075301450,32050,32050,32050,32050,20
|
|
20240522,114100,1074660450,32050,32050,32050,32050,89
|
|
20240522,114000,1071808000,32050,32050,32050,32000,96
|
|
20240522,113900,1068735800,32050,32050,32050,32050,2
|
|
20240522,113800,1068671700,32100,32050,32100,32050,574
|
|
20240522,113700,1050268650,32100,32050,32100,32050,75
|
|
20240522,113600,1047864700,32050,32050,32050,32050,5
|
|
20240522,113500,1047704450,32100,32100,32100,32100,74
|
|
20240522,113400,1045329050,32100,32100,32100,32100,0
|
|
20240522,113300,1045329050,32100,32100,32100,32100,20
|
|
20240522,113200,1044687050,32100,32100,32100,32100,15
|
|
20240522,113100,1044205550,32100,32150,32150,32050,162
|
|
20240522,113000,1039005550,32150,32150,32150,32150,0
|
|
20240522,112900,1039005550,32150,32150,32150,32150,0
|
|
20240522,112800,1039005550,32150,32100,32150,32100,482
|
|
20240522,112700,1023529750,32100,32100,32100,32100,0
|
|
20240522,112600,1023529750,32100,32100,32100,32100,0
|
|
20240522,112500,1023529750,32100,32150,32150,32100,119
|
|
20240522,112400,1019704250,32100,32100,32100,32100,0
|
|
20240522,112300,1019704250,32100,32100,32100,32100,195
|
|
20240522,112200,1013444750,32100,32100,32100,32100,108
|
|
20240522,112100,1009977950,32150,32100,32150,32100,94
|
|
20240522,112000,1006956150,32100,32100,32100,32100,382
|
|
20240522,111900,994693950,32050,32050,32050,32050,383
|
|
20240522,111800,982418800,32100,32100,32100,32100,112
|
|
20240522,111700,978823600,32100,32100,32100,32100,0
|
|
20240522,111600,978823600,32100,32100,32100,32100,0
|
|
20240522,111500,978823600,32100,32100,32100,32100,89
|
|
20240522,111400,975966700,32100,32100,32100,32100,0
|
|
20240522,111300,975966700,32100,32100,32100,32050,54
|
|
20240522,111200,974234400,32050,32050,32100,32050,25
|
|
20240522,111100,973433100,32100,32100,32100,32100,109
|
|
20240522,111000,969934200,32100,32100,32100,32100,0
|
|
20240522,110900,969934200,32100,32050,32100,32050,3
|
|
20240522,110800,969838000,32050,32100,32100,32050,118
|
|
20240522,110700,966051450,32050,32050,32050,32050,50
|
|
20240522,110600,964448950,32100,32100,32100,32100,0
|
|
20240522,110500,964448950,32100,32100,32100,32100,118
|
|
20240522,110400,960661150,32100,32100,32100,32100,12
|
|
20240522,110300,960275950,32100,32100,32100,32100,1
|
|
20240522,110200,960243850,32100,32100,32100,32100,92
|
|
20240522,110100,957290650,32100,32100,32100,32100,0
|
|
20240522,110000,957290650,32100,32100,32100,32100,30
|
|
20240522,105900,956327650,32100,32100,32100,32000,29
|
|
20240522,105800,955397450,32100,32100,32100,32100,153
|
|
20240522,105700,950486150,32100,32100,32100,32100,139
|
|
20240522,105600,946024250,32100,32100,32100,32100,2
|
|
20240522,105500,945960050,32100,32100,32100,32100,97
|
|
20240522,105400,942846350,32100,32100,32100,32100,4
|
|
20240522,105300,942717950,32000,32100,32150,32000,84
|
|
20240522,105200,940022450,32150,32100,32150,32100,308
|
|
20240522,105100,930125450,32150,32050,32150,32050,209
|
|
20240522,105000,923419550,32050,32050,32050,32050,14
|
|
20240522,104900,922970850,32150,32100,32150,32100,130
|
|
20240522,104800,918794450,32050,32150,32150,32050,232
|
|
20240522,104700,911336450,32150,32150,32150,32150,0
|
|
20240522,104600,911336450,32150,32050,32150,32050,101
|
|
20240522,104500,908099300,32150,32150,32150,32150,107
|
|
20240522,104400,904659250,32150,32100,32150,32100,163
|
|
20240522,104300,899424150,32150,32150,32150,32150,0
|
|
20240522,104200,899424150,32150,32150,32150,32150,97
|
|
20240522,104100,896305600,32150,32100,32150,32100,666
|
|
20240522,104000,874923350,32100,32200,32200,32100,1543
|
|
20240522,103900,825283350,32250,32250,32250,32250,0
|
|
20240522,103800,825283350,32250,32250,32250,32250,15
|
|
20240522,103700,824799600,32250,32250,32250,32250,39
|
|
20240522,103600,823541850,32250,32250,32250,32250,1
|
|
20240522,103500,823509600,32250,32250,32250,32250,5
|
|
20240522,103400,823348350,32250,32300,32300,32200,885
|
|
20240522,103300,794817900,32300,32300,32300,32250,67
|
|
20240522,103200,792654550,32200,32300,32300,32200,103
|
|
20240522,103100,789337700,32250,32250,32250,32200,416
|
|
20240522,103000,775924550,32200,32250,32250,32200,253
|
|
20240522,102900,767765450,32250,32200,32250,32200,335
|
|
20240522,102800,756969500,32200,32200,32200,32200,1
|
|
20240522,102700,756937300,32250,32150,32250,32100,503
|
|
20240522,102600,740747800,32150,32250,32250,32150,485
|
|
20240522,102500,725146500,32250,32200,32350,32200,1131
|
|
20240522,102400,688643100,32300,32150,32300,32150,1290
|
|
20240522,102300,647137000,32150,32150,32150,32150,30
|
|
20240522,102200,646172500,32150,32100,32150,32100,371
|
|
20240522,102100,634249750,32150,32000,32150,31950,546
|
|
20240522,102000,616736600,32000,32000,32000,32000,0
|
|
20240522,101900,616736600,32000,32000,32000,32000,235
|
|
20240522,101800,609216600,31950,31950,31950,31950,120
|
|
20240522,101700,605382600,31900,31950,31950,31900,51
|
|
20240522,101600,603755600,31950,32000,32000,31950,126
|
|
20240522,101500,599724900,32000,31950,32000,31950,17
|
|
20240522,101400,599181150,31900,31900,31900,31900,0
|
|
20240522,101300,599181150,31900,32000,32000,31900,61
|
|
20240522,101200,597233150,32050,32000,32050,31950,685
|
|
20240522,101100,575329600,31950,31950,31950,31950,28
|
|
20240522,101000,574435000,31950,31950,31950,31950,74
|
|
20240522,100900,572070700,31950,32000,32000,31950,122
|
|
20240522,100800,568172750,31900,31900,32000,31900,567
|
|
20240522,100700,550073350,31900,31900,31950,31900,141
|
|
20240522,100600,545573450,32000,31950,32000,31900,357
|
|
20240522,100500,534156900,31900,31900,31950,31900,70
|
|
20240522,100400,531923850,31850,31850,31850,31850,0
|
|
20240522,100300,531923850,31850,31850,31850,31850,0
|
|
20240522,100200,531923850,31850,31800,31900,31800,928
|
|
20240522,100100,502373500,31800,31800,31800,31800,1
|
|
20240522,100000,502341700,31800,31800,31800,31800,0
|
|
20240522,095900,502341700,31800,31800,31800,31800,189
|
|
20240522,095800,496331500,31700,31700,31700,31700,40
|
|
20240522,095700,495063500,31800,31750,31800,31750,143
|
|
20240522,095600,490523150,31750,31750,31750,31750,1
|
|
20240522,095500,490491400,31750,31750,31750,31700,102
|
|
20240522,095400,487252950,31750,31750,31750,31750,4
|
|
20240522,095300,487125950,31750,31750,31750,31700,716
|
|
20240522,095200,464427950,31750,31750,31750,31750,316
|
|
20240522,095100,454394950,31750,31750,31750,31750,0
|
|
20240522,095000,454394950,31750,31700,31750,31700,49
|
|
20240522,094900,452839250,31750,31800,31800,31750,103
|
|
20240522,094800,449564350,31800,31750,31800,31700,53
|
|
20240522,094700,447882600,31750,31750,31750,31750,1
|
|
20240522,094600,447850850,31800,31750,31800,31750,808
|
|
20240522,094500,422196800,31800,31800,31800,31800,11
|
|
20240522,094400,421847000,31800,31800,31800,31800,2
|
|
20240522,094300,421783400,31800,31800,31800,31800,0
|
|
20240522,094200,421783400,31800,31800,31800,31750,114
|
|
20240522,094100,418158750,31800,31750,31800,31750,125
|
|
20240522,094000,414189950,31800,31800,31800,31800,200
|
|
20240522,093900,407829950,31800,31800,31800,31800,129
|
|
20240522,093800,403727750,31800,31800,31800,31800,140
|
|
20240522,093700,399275750,31800,31850,31850,31800,559
|
|
20240522,093600,381499100,31850,31850,31850,31850,72
|
|
20240522,093500,379205900,31800,31800,31800,31800,405
|
|
20240522,093400,366326900,31850,31850,31850,31850,4
|
|
20240522,093300,366199500,31850,31800,31850,31800,45
|
|
20240522,093200,364768450,31800,31800,31800,31800,130
|
|
20240522,093100,360634450,31800,31750,31800,31750,22
|
|
20240522,093000,359935900,31800,31750,31800,31750,95
|
|
20240522,092900,356918950,31750,31750,31750,31750,24
|
|
20240522,092800,356156950,31700,31750,31750,31700,353
|
|
20240522,092700,344965900,31750,31750,31800,31750,140
|
|
20240522,092600,340520400,31800,31800,31800,31750,56
|
|
20240522,092500,338741350,31800,31800,31800,31800,17
|
|
20240522,092400,338200750,31700,31700,31700,31700,27
|
|
20240522,092300,337344850,31700,31750,31750,31650,724
|
|
20240522,092200,314381100,31800,31750,31800,31750,146
|
|
20240522,092100,309738900,31750,31700,31750,31700,160
|
|
20240522,092000,304666150,31750,31800,31800,31750,115
|
|
20240522,091900,301014100,31800,31800,31800,31800,261
|
|
20240522,091800,292714300,31750,31750,31800,31750,65
|
|
20240522,091700,290650500,31800,31700,31800,31700,505
|
|
20240522,091600,274641900,31700,31800,31800,31700,1856
|
|
20240522,091500,215665750,31800,31850,31850,31800,90
|
|
20240522,091400,212803500,31850,31850,31850,31850,1262
|
|
20240522,091300,172608800,31900,31950,31950,31900,1095
|
|
20240522,091200,137638550,32000,32100,32100,32000,305
|
|
20240522,091100,127866950,32100,32100,32100,32100,59
|
|
20240522,091000,125973050,32100,32100,32100,32100,172
|
|
20240522,090900,120451850,32050,32050,32050,32050,38
|
|
20240522,090800,119233950,31950,32050,32050,31950,565
|
|
20240522,090700,101162250,32100,32100,32100,32100,27
|
|
20240522,090600,100295550,32000,32000,32000,32000,6
|
|
20240522,090500,100103550,32000,32050,32100,32000,12
|
|
20240522,090400,99718500,32100,31900,32100,31900,221
|
|
20240522,090300,92653650,31950,31950,31950,31950,308
|
|
20240522,090200,82813050,31950,31900,31950,31850,292
|
|
20240522,090100,73493800,31900,32000,32100,31800,1988
|
|
20240522,090000,10065000,32000,31950,32000,31950,315
|