719 lines
37 KiB
CSV
719 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,205600,1363112400,32050,32050,32050,32050,179
|
|
20240523,205500,1363112400,32050,32050,32050,32050,0
|
|
20240523,205400,1363112400,32050,32050,32050,32050,0
|
|
20240523,205300,1363112400,32050,32050,32050,32050,0
|
|
20240523,205200,1363112400,32050,32050,32050,32050,0
|
|
20240523,205100,1363112400,32050,32050,32050,32050,0
|
|
20240523,205000,1363112400,32050,32050,32050,32050,0
|
|
20240523,204900,1363112400,32050,32050,32050,32050,0
|
|
20240523,204800,1363112400,32050,32050,32050,32050,0
|
|
20240523,204700,1363112400,32050,32050,32050,32050,0
|
|
20240523,204600,1363112400,32050,32050,32050,32050,0
|
|
20240523,204500,1363112400,32050,32050,32050,32050,0
|
|
20240523,204400,1363112400,32050,32050,32050,32050,0
|
|
20240523,204300,1363112400,32050,32050,32050,32050,0
|
|
20240523,204200,1363112400,32050,32050,32050,32050,0
|
|
20240523,204100,1363112400,32050,32050,32050,32050,0
|
|
20240523,204000,1363112400,32050,32050,32050,32050,0
|
|
20240523,203900,1363112400,32050,32050,32050,32050,0
|
|
20240523,203800,1363112400,32050,32050,32050,32050,0
|
|
20240523,203700,1363112400,32050,32050,32050,32050,0
|
|
20240523,203600,1363112400,32050,32050,32050,32050,0
|
|
20240523,203500,1363112400,32050,32050,32050,32050,0
|
|
20240523,203400,1363112400,32050,32050,32050,32050,0
|
|
20240523,203300,1363112400,32050,32050,32050,32050,0
|
|
20240523,203200,1363112400,32050,32050,32050,32050,0
|
|
20240523,203100,1363112400,32050,32050,32050,32050,0
|
|
20240523,203000,1363112400,32050,32050,32050,32050,0
|
|
20240523,202900,1363112400,32050,32050,32050,32050,0
|
|
20240523,202800,1363112400,32050,32050,32050,32050,0
|
|
20240523,202700,1363112400,32050,32050,32050,32050,0
|
|
20240523,202600,1363112400,32050,32050,32050,32050,179
|
|
20240523,202500,1363112400,32050,32050,32050,32050,0
|
|
20240523,202400,1363112400,32050,32050,32050,32050,0
|
|
20240523,202300,1363112400,32050,32050,32050,32050,0
|
|
20240523,202200,1363112400,32050,32050,32050,32050,0
|
|
20240523,202100,1363112400,32050,32050,32050,32050,0
|
|
20240523,202000,1363112400,32050,32050,32050,32050,0
|
|
20240523,201900,1363112400,32050,32050,32050,32050,0
|
|
20240523,201800,1363112400,32050,32050,32050,32050,0
|
|
20240523,201700,1363112400,32050,32050,32050,32050,0
|
|
20240523,201600,1363112400,32050,32050,32050,32050,0
|
|
20240523,201500,1363112400,32050,32050,32050,32050,0
|
|
20240523,201400,1363112400,32050,32050,32050,32050,0
|
|
20240523,201300,1363112400,32050,32050,32050,32050,0
|
|
20240523,201200,1363112400,32050,32050,32050,32050,0
|
|
20240523,201100,1363112400,32050,32050,32050,32050,0
|
|
20240523,201000,1363112400,32050,32050,32050,32050,0
|
|
20240523,200900,1363112400,32050,32050,32050,32050,0
|
|
20240523,200800,1363112400,32050,32050,32050,32050,0
|
|
20240523,200700,1363112400,32050,32050,32050,32050,0
|
|
20240523,200600,1363112400,32050,32050,32050,32050,0
|
|
20240523,200500,1363112400,32050,32050,32050,32050,0
|
|
20240523,200400,1363112400,32050,32050,32050,32050,0
|
|
20240523,200300,1363112400,32050,32050,32050,32050,0
|
|
20240523,200200,1363112400,32050,32050,32050,32050,0
|
|
20240523,200100,1363112400,32050,32050,32050,32050,0
|
|
20240523,200000,1363112400,32050,32050,32050,32050,0
|
|
20240523,195900,1363112400,32050,32050,32050,32050,0
|
|
20240523,195800,1363112400,32050,32050,32050,32050,0
|
|
20240523,195700,1363112400,32050,32050,32050,32050,0
|
|
20240523,195600,1363112400,32050,32050,32050,32050,179
|
|
20240523,195500,1363112400,32050,32050,32050,32050,0
|
|
20240523,195400,1363112400,32050,32050,32050,32050,0
|
|
20240523,195300,1363112400,32050,32050,32050,32050,0
|
|
20240523,195200,1363112400,32050,32050,32050,32050,0
|
|
20240523,195100,1363112400,32050,32050,32050,32050,0
|
|
20240523,195000,1363112400,32050,32050,32050,32050,0
|
|
20240523,194900,1363112400,32050,32050,32050,32050,0
|
|
20240523,194800,1363112400,32050,32050,32050,32050,0
|
|
20240523,194700,1363112400,32050,32050,32050,32050,0
|
|
20240523,194600,1363112400,32050,32050,32050,32050,0
|
|
20240523,194500,1363112400,32050,32050,32050,32050,0
|
|
20240523,194400,1363112400,32050,32050,32050,32050,0
|
|
20240523,194300,1363112400,32050,32050,32050,32050,0
|
|
20240523,194200,1363112400,32050,32050,32050,32050,0
|
|
20240523,194100,1363112400,32050,32050,32050,32050,0
|
|
20240523,194000,1363112400,32050,32050,32050,32050,0
|
|
20240523,193900,1363112400,32050,32050,32050,32050,0
|
|
20240523,193800,1363112400,32050,32050,32050,32050,0
|
|
20240523,193700,1363112400,32050,32050,32050,32050,0
|
|
20240523,193600,1363112400,32050,32050,32050,32050,0
|
|
20240523,193500,1363112400,32050,32050,32050,32050,0
|
|
20240523,193400,1363112400,32050,32050,32050,32050,0
|
|
20240523,193300,1363112400,32050,32050,32050,32050,0
|
|
20240523,193200,1363112400,32050,32050,32050,32050,0
|
|
20240523,193100,1363112400,32050,32050,32050,32050,0
|
|
20240523,193000,1363112400,32050,32050,32050,32050,0
|
|
20240523,192900,1363112400,32050,32050,32050,32050,0
|
|
20240523,192800,1363112400,32050,32050,32050,32050,0
|
|
20240523,192700,1363112400,32050,32050,32050,32050,0
|
|
20240523,192600,1363112400,32050,32050,32050,32050,179
|
|
20240523,192500,1363112400,32050,32050,32050,32050,0
|
|
20240523,192400,1363112400,32050,32050,32050,32050,0
|
|
20240523,192300,1363112400,32050,32050,32050,32050,0
|
|
20240523,192200,1363112400,32050,32050,32050,32050,0
|
|
20240523,192100,1363112400,32050,32050,32050,32050,0
|
|
20240523,192000,1363112400,32050,32050,32050,32050,0
|
|
20240523,191900,1363112400,32050,32050,32050,32050,0
|
|
20240523,191800,1363112400,32050,32050,32050,32050,0
|
|
20240523,191700,1363112400,32050,32050,32050,32050,0
|
|
20240523,191600,1363112400,32050,32050,32050,32050,0
|
|
20240523,191500,1363112400,32050,32050,32050,32050,0
|
|
20240523,191400,1363112400,32050,32050,32050,32050,0
|
|
20240523,191300,1363112400,32050,32050,32050,32050,0
|
|
20240523,191200,1363112400,32050,32050,32050,32050,0
|
|
20240523,191100,1363112400,32050,32050,32050,32050,0
|
|
20240523,191000,1363112400,32050,32050,32050,32050,0
|
|
20240523,190900,1363112400,32050,32050,32050,32050,0
|
|
20240523,190800,1363112400,32050,32050,32050,32050,0
|
|
20240523,190700,1363112400,32050,32050,32050,32050,0
|
|
20240523,190600,1363112400,32050,32050,32050,32050,0
|
|
20240523,190500,1363112400,32050,32050,32050,32050,0
|
|
20240523,190400,1363112400,32050,32050,32050,32050,0
|
|
20240523,190300,1363112400,32050,32050,32050,32050,0
|
|
20240523,190200,1363112400,32050,32050,32050,32050,0
|
|
20240523,190100,1363112400,32050,32050,32050,32050,0
|
|
20240523,190000,1363112400,32050,32050,32050,32050,0
|
|
20240523,185900,1363112400,32050,32050,32050,32050,0
|
|
20240523,185800,1363112400,32050,32050,32050,32050,0
|
|
20240523,185700,1363112400,32050,32050,32050,32050,0
|
|
20240523,185600,1363112400,32050,32050,32050,32050,179
|
|
20240523,185500,1363112400,32050,32050,32050,32050,0
|
|
20240523,185400,1363112400,32050,32050,32050,32050,0
|
|
20240523,185300,1363112400,32050,32050,32050,32050,0
|
|
20240523,185200,1363112400,32050,32050,32050,32050,0
|
|
20240523,185100,1363112400,32050,32050,32050,32050,0
|
|
20240523,185000,1363112400,32050,32050,32050,32050,0
|
|
20240523,184900,1363112400,32050,32050,32050,32050,0
|
|
20240523,184800,1363112400,32050,32050,32050,32050,0
|
|
20240523,184700,1363112400,32050,32050,32050,32050,0
|
|
20240523,184600,1363112400,32050,32050,32050,32050,0
|
|
20240523,184500,1363112400,32050,32050,32050,32050,0
|
|
20240523,184400,1363112400,32050,32050,32050,32050,0
|
|
20240523,184300,1363112400,32050,32050,32050,32050,0
|
|
20240523,184200,1363112400,32050,32050,32050,32050,0
|
|
20240523,184100,1363112400,32050,32050,32050,32050,0
|
|
20240523,184000,1363112400,32050,32050,32050,32050,0
|
|
20240523,183900,1363112400,32050,32050,32050,32050,0
|
|
20240523,183800,1363112400,32050,32050,32050,32050,0
|
|
20240523,183700,1363112400,32050,32050,32050,32050,0
|
|
20240523,183600,1363112400,32050,32050,32050,32050,0
|
|
20240523,183500,1363112400,32050,32050,32050,32050,0
|
|
20240523,183400,1363112400,32050,32050,32050,32050,0
|
|
20240523,183300,1363112400,32050,32050,32050,32050,0
|
|
20240523,183200,1363112400,32050,32050,32050,32050,0
|
|
20240523,183100,1363112400,32050,32050,32050,32050,0
|
|
20240523,183000,1363112400,32050,32050,32050,32050,0
|
|
20240523,182900,1363112400,32050,32050,32050,32050,0
|
|
20240523,182800,1363112400,32050,32050,32050,32050,0
|
|
20240523,182700,1363112400,32050,32050,32050,32050,0
|
|
20240523,182600,1363112400,32050,32050,32050,32050,179
|
|
20240523,182500,1363112400,32050,32050,32050,32050,0
|
|
20240523,182400,1363112400,32050,32050,32050,32050,0
|
|
20240523,182300,1363112400,32050,32050,32050,32050,0
|
|
20240523,182200,1363112400,32050,32050,32050,32050,0
|
|
20240523,182100,1363112400,32050,32050,32050,32050,0
|
|
20240523,182000,1363112400,32050,32050,32050,32050,0
|
|
20240523,181900,1363112400,32050,32050,32050,32050,0
|
|
20240523,181800,1363112400,32050,32050,32050,32050,0
|
|
20240523,181700,1363112400,32050,32050,32050,32050,0
|
|
20240523,181600,1363112400,32050,32050,32050,32050,0
|
|
20240523,181500,1363112400,32050,32050,32050,32050,0
|
|
20240523,181400,1363112400,32050,32050,32050,32050,0
|
|
20240523,181300,1363112400,32050,32050,32050,32050,0
|
|
20240523,181200,1363112400,32050,32050,32050,32050,0
|
|
20240523,181100,1363112400,32050,32050,32050,32050,0
|
|
20240523,181000,1363112400,32050,32050,32050,32050,0
|
|
20240523,180900,1363112400,32050,32050,32050,32050,0
|
|
20240523,180800,1363112400,32050,32050,32050,32050,0
|
|
20240523,180700,1363112400,32050,32050,32050,32050,0
|
|
20240523,180600,1363112400,32050,32050,32050,32050,0
|
|
20240523,180500,1363112400,32050,32050,32050,32050,0
|
|
20240523,180400,1363112400,32050,32050,32050,32050,0
|
|
20240523,180300,1363112400,32050,32050,32050,32050,0
|
|
20240523,180200,1363112400,32050,32050,32050,32050,0
|
|
20240523,180100,1363112400,32050,32050,32050,32050,0
|
|
20240523,180000,1363112400,32050,32050,32050,32050,0
|
|
20240523,175900,1363112400,32050,32050,32050,32050,0
|
|
20240523,175800,1363112400,32050,32050,32050,32050,0
|
|
20240523,175700,1363112400,32050,32050,32050,32050,0
|
|
20240523,175600,1363112400,32050,32050,32050,32050,179
|
|
20240523,175500,1363112400,32050,32050,32050,32050,0
|
|
20240523,175400,1363112400,32050,32050,32050,32050,0
|
|
20240523,175300,1363112400,32050,32050,32050,32050,0
|
|
20240523,175200,1363112400,32050,32050,32050,32050,0
|
|
20240523,175100,1363112400,32050,32050,32050,32050,0
|
|
20240523,175000,1363112400,32050,32050,32050,32050,0
|
|
20240523,174900,1363112400,32050,32050,32050,32050,0
|
|
20240523,174800,1363112400,32050,32050,32050,32050,0
|
|
20240523,174700,1363112400,32050,32050,32050,32050,0
|
|
20240523,174600,1363112400,32050,32050,32050,32050,0
|
|
20240523,174500,1363112400,32050,32050,32050,32050,0
|
|
20240523,174400,1363112400,32050,32050,32050,32050,0
|
|
20240523,174300,1363112400,32050,32050,32050,32050,0
|
|
20240523,174200,1363112400,32050,32050,32050,32050,0
|
|
20240523,174100,1363112400,32050,32050,32050,32050,0
|
|
20240523,174000,1363112400,32050,32050,32050,32050,0
|
|
20240523,173900,1363112400,32050,32050,32050,32050,0
|
|
20240523,173800,1363112400,32050,32050,32050,32050,0
|
|
20240523,173700,1363112400,32050,32050,32050,32050,0
|
|
20240523,173600,1363112400,32050,32050,32050,32050,0
|
|
20240523,173500,1363112400,32050,32050,32050,32050,0
|
|
20240523,173400,1363112400,32050,32050,32050,32050,0
|
|
20240523,173300,1363112400,32050,32050,32050,32050,0
|
|
20240523,173200,1363112400,32050,32050,32050,32050,0
|
|
20240523,173100,1363112400,32050,32050,32050,32050,0
|
|
20240523,173000,1363112400,32050,32050,32050,32050,0
|
|
20240523,172900,1363112400,32050,32050,32050,32050,0
|
|
20240523,172800,1363112400,32050,32050,32050,32050,0
|
|
20240523,172700,1363112400,32050,32050,32050,32050,0
|
|
20240523,172600,1363112400,32050,32050,32050,32050,179
|
|
20240523,172500,1363112400,32050,32050,32050,32050,0
|
|
20240523,172400,1363112400,32050,32050,32050,32050,0
|
|
20240523,172300,1363112400,32050,32050,32050,32050,0
|
|
20240523,172200,1363112400,32050,32050,32050,32050,0
|
|
20240523,172100,1363112400,32050,32050,32050,32050,0
|
|
20240523,172000,1363112400,32050,32050,32050,32050,0
|
|
20240523,171900,1363112400,32050,32050,32050,32050,0
|
|
20240523,171800,1363112400,32050,32050,32050,32050,0
|
|
20240523,171700,1363112400,32050,32050,32050,32050,0
|
|
20240523,171600,1363112400,32050,32050,32050,32050,0
|
|
20240523,171500,1363112400,32050,32050,32050,32050,0
|
|
20240523,171400,1363112400,32050,32050,32050,32050,0
|
|
20240523,171300,1363112400,32050,32050,32050,32050,0
|
|
20240523,171200,1363112400,32050,32050,32050,32050,0
|
|
20240523,171100,1363112400,32050,32050,32050,32050,0
|
|
20240523,171000,1363112400,32050,32050,32050,32050,0
|
|
20240523,170900,1363112400,32050,32050,32050,32050,0
|
|
20240523,170800,1363112400,32050,32050,32050,32050,0
|
|
20240523,170700,1363112400,32050,32050,32050,32050,0
|
|
20240523,170600,1363112400,32050,32050,32050,32050,0
|
|
20240523,170500,1363112400,32050,32050,32050,32050,0
|
|
20240523,170400,1363112400,32050,32050,32050,32050,0
|
|
20240523,170300,1363112400,32050,32050,32050,32050,0
|
|
20240523,170200,1363112400,32050,32050,32050,32050,0
|
|
20240523,170100,1363112400,32050,32050,32050,32050,0
|
|
20240523,170000,1363112400,32050,32050,32050,32050,0
|
|
20240523,165900,1363112400,32050,32050,32050,32050,0
|
|
20240523,165800,1363112400,32050,32050,32050,32050,0
|
|
20240523,165700,1363112400,32050,32050,32050,32050,0
|
|
20240523,165600,1363112400,32050,32050,32050,32050,179
|
|
20240523,165500,1363112400,32050,32050,32050,32050,0
|
|
20240523,165400,1363112400,32050,32050,32050,32050,0
|
|
20240523,165300,1363112400,32050,32050,32050,32050,0
|
|
20240523,165200,1363112400,32050,32050,32050,32050,0
|
|
20240523,165100,1363112400,32050,32050,32050,32050,0
|
|
20240523,165000,1363112400,32050,32050,32050,32050,0
|
|
20240523,164900,1363112400,32050,32050,32050,32050,0
|
|
20240523,164800,1363112400,32050,32050,32050,32050,0
|
|
20240523,164700,1363112400,32050,32050,32050,32050,0
|
|
20240523,164600,1363112400,32050,32050,32050,32050,0
|
|
20240523,164500,1363112400,32050,32050,32050,32050,0
|
|
20240523,164400,1363112400,32050,32050,32050,32050,0
|
|
20240523,164300,1363112400,32050,32050,32050,32050,0
|
|
20240523,164200,1363112400,32050,32050,32050,32050,0
|
|
20240523,164100,1363112400,32050,32050,32050,32050,0
|
|
20240523,164000,1363112400,32050,32050,32050,32050,0
|
|
20240523,163900,1363112400,32050,32050,32050,32050,0
|
|
20240523,163800,1363112400,32050,32050,32050,32050,0
|
|
20240523,163700,1363112400,32050,32050,32050,32050,0
|
|
20240523,163600,1363112400,32050,32050,32050,32050,0
|
|
20240523,163500,1363112400,32050,32050,32050,32050,0
|
|
20240523,163400,1363112400,32050,32050,32050,32050,0
|
|
20240523,163300,1363112400,32050,32050,32050,32050,0
|
|
20240523,163200,1363112400,32050,32050,32050,32050,0
|
|
20240523,163100,1363112400,32050,32050,32050,32050,0
|
|
20240523,163000,1363112400,32050,32050,32050,32050,0
|
|
20240523,162900,1363112400,32050,32050,32050,32050,0
|
|
20240523,162800,1363112400,32050,32050,32050,32050,0
|
|
20240523,162700,1363112400,32050,32050,32050,32050,0
|
|
20240523,162600,1363112400,32050,32050,32050,32050,179
|
|
20240523,162500,1363112400,32050,32050,32050,32050,0
|
|
20240523,162400,1363112400,32050,32050,32050,32050,0
|
|
20240523,162300,1363112400,32050,32050,32050,32050,0
|
|
20240523,162200,1363112400,32050,32050,32050,32050,0
|
|
20240523,162100,1363112400,32050,32050,32050,32050,0
|
|
20240523,162000,1363112400,32050,32050,32050,32050,0
|
|
20240523,161900,1363112400,32050,32050,32050,32050,0
|
|
20240523,161800,1363112400,32050,32050,32050,32050,0
|
|
20240523,161700,1363112400,32050,32050,32050,32050,0
|
|
20240523,161600,1363112400,32050,32050,32050,32050,0
|
|
20240523,161500,1363112400,32050,32050,32050,32050,0
|
|
20240523,161400,1363112400,32050,32050,32050,32050,0
|
|
20240523,161300,1363112400,32050,32050,32050,32050,0
|
|
20240523,161200,1363112400,32050,32050,32050,32050,0
|
|
20240523,161100,1363112400,32050,32050,32050,32050,0
|
|
20240523,161000,1363112400,32050,32050,32050,32050,0
|
|
20240523,160900,1363112400,32050,32050,32050,32050,0
|
|
20240523,160800,1363112400,32050,32050,32050,32050,0
|
|
20240523,160700,1363112400,32050,32050,32050,32050,0
|
|
20240523,160600,1363112400,32050,32050,32050,32050,0
|
|
20240523,160500,1363112400,32050,32050,32050,32050,0
|
|
20240523,160400,1363112400,32050,32050,32050,32050,0
|
|
20240523,160300,1363112400,32050,32050,32050,32050,0
|
|
20240523,160200,1363112400,32050,32050,32050,32050,0
|
|
20240523,160100,1363112400,32050,32050,32050,32050,0
|
|
20240523,160000,1363112400,32050,32050,32050,32050,0
|
|
20240523,155900,1363112400,32050,32050,32050,32050,0
|
|
20240523,155800,1363112400,32050,32050,32050,32050,0
|
|
20240523,155700,1363112400,32050,32050,32050,32050,0
|
|
20240523,155600,1363112400,32050,32050,32050,32050,179
|
|
20240523,155500,1363112400,32050,32050,32050,32050,0
|
|
20240523,155400,1363112400,32050,32050,32050,32050,0
|
|
20240523,155300,1363112400,32050,32050,32050,32050,0
|
|
20240523,155200,1363112400,32050,32050,32050,32050,0
|
|
20240523,155100,1363112400,32050,32050,32050,32050,0
|
|
20240523,155000,1363112400,32050,32050,32050,32050,0
|
|
20240523,154900,1363112400,32050,32050,32050,32050,0
|
|
20240523,154800,1363112400,32050,32050,32050,32050,0
|
|
20240523,154700,1363112400,32050,32050,32050,32050,0
|
|
20240523,154600,1363112400,32050,32050,32050,32050,0
|
|
20240523,154500,1363112400,32050,32050,32050,32050,0
|
|
20240523,154400,1363112400,32050,32050,32050,32050,0
|
|
20240523,154300,1363112400,32050,32050,32050,32050,0
|
|
20240523,154200,1363112400,32050,32050,32050,32050,0
|
|
20240523,154100,1363112400,32050,32050,32050,32050,0
|
|
20240523,154000,1363112400,32050,32050,32050,32050,0
|
|
20240523,153900,1363112400,32050,32050,32050,32050,0
|
|
20240523,153800,1363112400,32050,32050,32050,32050,0
|
|
20240523,153700,1363112400,32050,32050,32050,32050,0
|
|
20240523,153600,1363112400,32050,32050,32050,32050,0
|
|
20240523,153500,1363112400,32050,32050,32050,32050,0
|
|
20240523,153400,1363112400,32050,32050,32050,32050,0
|
|
20240523,153300,1363112400,32050,32050,32050,32050,0
|
|
20240523,153200,1363112400,32050,32050,32050,32050,0
|
|
20240523,153100,1363112400,32050,32050,32050,32050,0
|
|
20240523,153000,1363112400,32050,32050,32050,32050,179
|
|
20240523,152900,1357375450,32050,32050,32050,32050,0
|
|
20240523,152800,1357375450,32050,32050,32050,32050,0
|
|
20240523,152700,1357375450,32050,32050,32050,32050,0
|
|
20240523,152600,1357375450,32050,32050,32050,32050,0
|
|
20240523,152500,1357375450,32050,32050,32050,32050,0
|
|
20240523,152400,1357375450,32050,32050,32050,32050,0
|
|
20240523,152300,1357375450,32050,32050,32050,32050,0
|
|
20240523,152200,1357375450,32050,32050,32050,32050,0
|
|
20240523,152100,1357375450,32050,32050,32050,32050,0
|
|
20240523,152000,1357375450,32050,32050,32050,32050,0
|
|
20240523,151900,1357375450,32050,32000,32050,32000,78
|
|
20240523,151800,1354878250,32000,32000,32000,32000,6
|
|
20240523,151700,1354686250,31950,32050,32050,31950,1097
|
|
20240523,151600,1319596250,32050,32050,32050,32050,264
|
|
20240523,151500,1311135050,32050,32050,32050,32050,11
|
|
20240523,151400,1310782500,32050,32000,32050,32000,44
|
|
20240523,151300,1309374400,32000,32000,32050,32000,618
|
|
20240523,151200,1289593400,32000,32000,32050,32000,429
|
|
20240523,151100,1275857750,32000,32000,32000,32000,0
|
|
20240523,151000,1275857750,32000,32000,32000,31950,202
|
|
20240523,150900,1269393800,32000,32000,32000,32000,1
|
|
20240523,150800,1269361800,32000,32000,32000,32000,316
|
|
20240523,150700,1259249800,31950,31950,31950,31950,29
|
|
20240523,150600,1258323250,32000,32000,32000,32000,21
|
|
20240523,150500,1257651250,32000,32000,32000,32000,0
|
|
20240523,150400,1257651250,32000,32000,32000,32000,5
|
|
20240523,150300,1257491250,32000,32000,32000,32000,74
|
|
20240523,150200,1255123250,32000,32000,32000,32000,220
|
|
20240523,150100,1248083250,32000,32000,32000,32000,172
|
|
20240523,150000,1242579250,32000,32100,32100,32000,35
|
|
20240523,145900,1241459150,32000,32000,32000,32000,0
|
|
20240523,145800,1241459150,32000,32000,32000,32000,1
|
|
20240523,145700,1241427150,32050,32050,32050,32050,0
|
|
20240523,145600,1241427150,32050,32050,32050,32050,0
|
|
20240523,145500,1241427150,32050,32050,32050,32050,92
|
|
20240523,145400,1238478550,32050,32000,32050,32000,437
|
|
20240523,145300,1224474150,32000,32000,32000,32000,234
|
|
20240523,145200,1216986150,32000,32000,32000,32000,0
|
|
20240523,145100,1216986150,32000,32000,32000,32000,1570
|
|
20240523,145000,1166746150,32000,32000,32000,32000,200
|
|
20240523,144900,1160346150,32000,32000,32000,32000,31
|
|
20240523,144800,1159354150,32050,32050,32050,32050,1
|
|
20240523,144700,1159322100,32050,32050,32050,32050,313
|
|
20240523,144600,1149290450,32000,32000,32000,32000,0
|
|
20240523,144500,1149290450,32000,32000,32000,32000,32
|
|
20240523,144400,1148266450,32050,32050,32050,32050,0
|
|
20240523,144300,1148266450,32050,32050,32050,32050,0
|
|
20240523,144200,1148266450,32050,32050,32050,32050,0
|
|
20240523,144100,1148266450,32050,32000,32050,32000,16
|
|
20240523,144000,1147754350,32050,32050,32050,32050,1
|
|
20240523,143900,1147722300,32050,32000,32050,32000,33
|
|
20240523,143800,1146666250,32050,32000,32050,32000,32
|
|
20240523,143700,1145642200,32050,32050,32050,32050,35
|
|
20240523,143600,1144520450,32050,32050,32050,32050,0
|
|
20240523,143500,1144520450,32050,32050,32050,32050,2
|
|
20240523,143400,1144456350,32000,32050,32050,32000,116
|
|
20240523,143300,1140740450,32050,32050,32050,32050,1099
|
|
20240523,143200,1105517500,32050,32000,32050,32000,314
|
|
20240523,143100,1095469450,32000,32050,32050,32000,512
|
|
20240523,143000,1079085150,32050,32000,32050,32000,90
|
|
20240523,142900,1076203550,32050,32050,32050,32050,5
|
|
20240523,142800,1076043300,32050,32000,32050,32000,292
|
|
20240523,142700,1066699200,32050,32050,32050,32050,0
|
|
20240523,142600,1066699200,32050,32050,32050,32050,31
|
|
20240523,142500,1065705650,32100,32000,32100,32000,54
|
|
20240523,142400,1063977100,32000,32000,32000,32000,20
|
|
20240523,142300,1063337100,32050,32100,32100,32050,673
|
|
20240523,142200,1041766950,32100,32100,32100,32100,0
|
|
20240523,142100,1041766950,32100,32100,32100,32100,0
|
|
20240523,142000,1041766950,32100,32100,32100,32100,15
|
|
20240523,141900,1041285450,32100,32050,32100,32050,26
|
|
20240523,141800,1040451650,32050,32100,32100,32050,38
|
|
20240523,141700,1039233650,32100,32100,32100,32100,0
|
|
20240523,141600,1039233650,32100,32100,32100,32100,0
|
|
20240523,141500,1039233650,32100,32100,32100,32100,10
|
|
20240523,141400,1038912650,32050,32100,32100,32050,445
|
|
20240523,141300,1024646600,32100,32100,32100,32100,1
|
|
20240523,141200,1024614500,32050,32050,32050,32050,0
|
|
20240523,141100,1024614500,32050,32050,32050,32050,1
|
|
20240523,141000,1024582450,32050,32100,32100,32050,51
|
|
20240523,140900,1022947850,32050,32050,32050,32050,250
|
|
20240523,140800,1014935350,32050,32050,32050,32050,425
|
|
20240523,140700,1001314100,32050,32050,32050,32050,5
|
|
20240523,140600,1001153850,32000,32050,32050,32000,56
|
|
20240523,140500,999361300,32050,32000,32050,32000,45
|
|
20240523,140400,997921050,32050,32000,32050,32000,277
|
|
20240523,140300,989056550,32050,32050,32050,32050,0
|
|
20240523,140200,989056550,32050,32050,32050,32050,10
|
|
20240523,140100,988736050,32000,32000,32000,32000,22
|
|
20240523,140000,988032050,32050,32050,32050,32050,0
|
|
20240523,135900,988032050,32050,32050,32050,32050,0
|
|
20240523,135800,988032050,32050,32050,32050,32000,52
|
|
20240523,135700,986367400,32050,32000,32050,32000,20
|
|
20240523,135600,985726900,32000,32000,32000,32000,0
|
|
20240523,135500,985726900,32000,32000,32000,32000,0
|
|
20240523,135400,985726900,32000,32050,32050,32000,35
|
|
20240523,135300,984606700,32050,32050,32050,32050,1
|
|
20240523,135200,984574650,32050,32050,32050,32050,10
|
|
20240523,135100,984254150,32050,32050,32050,32050,0
|
|
20240523,135000,984254150,32050,32050,32050,32050,0
|
|
20240523,134900,984254150,32050,32050,32050,32050,0
|
|
20240523,134800,984254150,32050,32050,32050,32050,0
|
|
20240523,134700,984254150,32050,32050,32050,32050,4
|
|
20240523,134600,984125950,32050,32050,32050,32050,1
|
|
20240523,134500,984093900,32050,32050,32050,32050,0
|
|
20240523,134400,984093900,32050,32050,32050,32050,0
|
|
20240523,134300,984093900,32050,32050,32050,32050,1
|
|
20240523,134200,984061850,32100,32050,32100,32050,11
|
|
20240523,134100,983709250,32100,32100,32100,32100,0
|
|
20240523,134000,983709250,32100,32100,32100,32100,0
|
|
20240523,133900,983709250,32100,32100,32100,32100,66
|
|
20240523,133800,981590650,32100,32100,32100,32100,0
|
|
20240523,133700,981590650,32100,32050,32100,32050,396
|
|
20240523,133600,968898750,32050,32000,32050,32000,102
|
|
20240523,133500,965629700,32050,32050,32050,32000,40
|
|
20240523,133400,964349550,32000,32000,32000,32000,16
|
|
20240523,133300,963837550,32050,32050,32050,32050,0
|
|
20240523,133200,963837550,32050,32000,32050,32000,8
|
|
20240523,133100,963581500,32050,32000,32050,32000,107
|
|
20240523,133000,960157400,32000,32000,32000,32000,115
|
|
20240523,132900,956477400,32050,32050,32050,32050,9
|
|
20240523,132800,956188950,32050,32050,32050,32050,1
|
|
20240523,132700,956156900,32050,32050,32050,32050,1
|
|
20240523,132600,956124850,32000,32000,32000,32000,10
|
|
20240523,132500,955804850,32050,32050,32050,32050,0
|
|
20240523,132400,955804850,32050,32050,32050,32050,1
|
|
20240523,132300,955772800,32000,32050,32050,32000,58
|
|
20240523,132200,953915850,32050,32000,32050,32000,31
|
|
20240523,132100,952923800,32050,32000,32050,32000,46
|
|
20240523,132000,951451750,32050,32050,32050,32050,1
|
|
20240523,131900,951419700,32000,31950,32000,31950,257
|
|
20240523,131800,943204550,32000,32000,32000,32000,127
|
|
20240523,131700,939140550,32050,32050,32050,32050,0
|
|
20240523,131600,939140550,32050,32050,32050,32050,0
|
|
20240523,131500,939140550,32050,32050,32050,32050,0
|
|
20240523,131400,939140550,32050,32050,32050,32050,10
|
|
20240523,131300,938820050,32000,32000,32000,32000,0
|
|
20240523,131200,938820050,32000,32000,32000,32000,60
|
|
20240523,131100,936900050,32000,32000,32000,32000,41
|
|
20240523,131000,935588050,32000,32000,32000,32000,100
|
|
20240523,130900,932388050,32000,32000,32000,32000,0
|
|
20240523,130800,932388050,32000,32000,32000,32000,15
|
|
20240523,130700,931908050,32050,32000,32050,32000,85
|
|
20240523,130600,929188000,32000,32000,32000,32000,0
|
|
20240523,130500,929188000,32000,32000,32000,32000,0
|
|
20240523,130400,929188000,32000,32000,32000,32000,12
|
|
20240523,130300,928804000,32000,32000,32000,32000,0
|
|
20240523,130200,928804000,32000,32000,32000,32000,97
|
|
20240523,130100,925700000,32000,32000,32000,32000,97
|
|
20240523,130000,922596000,32050,32100,32100,31950,1529
|
|
20240523,125900,873687900,32050,32050,32050,32050,0
|
|
20240523,125800,873687900,32050,32050,32050,32050,0
|
|
20240523,125700,873687900,32050,32050,32050,32050,1
|
|
20240523,125600,873655850,32000,32000,32000,32000,0
|
|
20240523,125500,873655850,32000,32000,32000,32000,32
|
|
20240523,125400,872631850,32000,32000,32000,32000,0
|
|
20240523,125300,872631850,32000,32000,32000,32000,24
|
|
20240523,125200,871863850,32000,32000,32000,32000,0
|
|
20240523,125100,871863850,32000,32000,32000,32000,100
|
|
20240523,125000,868663850,32050,32050,32050,32050,20
|
|
20240523,124900,868022850,32050,32000,32050,32000,198
|
|
20240523,124800,861677100,32100,32100,32100,32100,0
|
|
20240523,124700,861677100,32100,32100,32100,32100,0
|
|
20240523,124600,861677100,32100,32100,32100,32100,10
|
|
20240523,124500,861356100,32100,32100,32100,32100,1
|
|
20240523,124400,861324000,32050,32000,32050,32000,56
|
|
20240523,124300,859530400,32100,32000,32100,32000,2
|
|
20240523,124200,859466300,32100,32100,32100,32100,1
|
|
20240523,124100,859434200,32100,32100,32100,32100,0
|
|
20240523,124000,859434200,32100,32100,32100,32100,0
|
|
20240523,123900,859434200,32100,32100,32100,32100,0
|
|
20240523,123800,859434200,32100,32100,32100,32100,12
|
|
20240523,123700,859049000,32050,32050,32050,32050,0
|
|
20240523,123600,859049000,32050,32050,32050,32050,12
|
|
20240523,123500,858664400,32000,32000,32000,32000,5
|
|
20240523,123400,858504400,32150,32150,32150,32150,1
|
|
20240523,123300,858472250,32050,32050,32050,32050,322
|
|
20240523,123200,848152150,32050,32050,32050,32050,583
|
|
20240523,123100,829467000,32050,32050,32050,32050,10
|
|
20240523,123000,829146500,32050,32150,32150,32050,51
|
|
20240523,122900,827509950,32100,32100,32100,32100,0
|
|
20240523,122800,827509950,32100,32100,32100,32100,0
|
|
20240523,122700,827509950,32100,32100,32100,32100,0
|
|
20240523,122600,827509950,32100,32100,32100,32100,0
|
|
20240523,122500,827509950,32100,32100,32100,32100,2
|
|
20240523,122400,827445750,32100,32100,32100,32100,0
|
|
20240523,122300,827445750,32100,32100,32100,32100,194
|
|
20240523,122200,821218350,32050,32050,32050,32050,31
|
|
20240523,122100,820224800,32050,32050,32050,32050,298
|
|
20240523,122000,810673900,32050,32050,32050,32000,85
|
|
20240523,121900,807953100,32050,32050,32050,32050,0
|
|
20240523,121800,807953100,32050,32050,32050,32050,0
|
|
20240523,121700,807953100,32050,32050,32050,32050,10
|
|
20240523,121600,807632600,32050,32050,32050,32050,0
|
|
20240523,121500,807632600,32050,32050,32050,32050,1
|
|
20240523,121400,807600550,32050,32050,32050,32050,95
|
|
20240523,121300,804555800,32050,32000,32050,32000,4
|
|
20240523,121200,804427650,32050,32000,32050,32000,6
|
|
20240523,121100,804235600,32050,32050,32050,32050,0
|
|
20240523,121000,804235600,32050,32050,32050,32050,1
|
|
20240523,120900,804203550,32000,32000,32000,32000,100
|
|
20240523,120800,801003550,32050,32000,32050,32000,28
|
|
20240523,120700,800107500,32050,32000,32050,32000,6
|
|
20240523,120600,799915450,32000,32000,32000,32000,0
|
|
20240523,120500,799915450,32000,32000,32000,32000,737
|
|
20240523,120400,776331450,32000,32000,32000,32000,0
|
|
20240523,120300,776331450,32000,32000,32000,32000,0
|
|
20240523,120200,776331450,32000,32000,32000,32000,100
|
|
20240523,120100,773131450,32000,32000,32000,32000,0
|
|
20240523,120000,773131450,32000,32000,32000,32000,50
|
|
20240523,115900,771531450,32050,32050,32050,32050,13
|
|
20240523,115800,771114800,32050,32000,32050,32000,58
|
|
20240523,115700,769256300,32050,32050,32050,32050,182
|
|
20240523,115600,763423200,32100,32100,32100,32100,10
|
|
20240523,115500,763102200,32100,32100,32100,32100,10
|
|
20240523,115400,762781200,32050,32000,32050,32000,250
|
|
20240523,115300,754769250,32050,32050,32050,32050,10
|
|
20240523,115200,754448750,32050,32050,32050,32000,60
|
|
20240523,115100,752526750,32050,32050,32050,32050,50
|
|
20240523,115000,750924250,32050,32050,32050,32050,27
|
|
20240523,114900,750058900,32050,32100,32100,32050,513
|
|
20240523,114800,733593100,32150,32150,32150,32150,0
|
|
20240523,114700,733593100,32150,32100,32150,32100,122
|
|
20240523,114600,729676650,32150,32150,32150,32150,0
|
|
20240523,114500,729676650,32150,32150,32150,32150,0
|
|
20240523,114400,729676650,32150,32150,32150,32150,84
|
|
20240523,114300,726976050,32150,32150,32150,32150,30
|
|
20240523,114200,726011550,32150,32100,32150,32100,9
|
|
20240523,114100,725722300,32150,32150,32150,32150,0
|
|
20240523,114000,725722300,32150,32100,32150,32100,92
|
|
20240523,113900,722766600,32150,32150,32150,32150,226
|
|
20240523,113800,715500700,32200,32200,32200,32200,10
|
|
20240523,113700,715178700,32200,32250,32250,32200,2
|
|
20240523,113600,715114250,32200,32200,32200,32200,66
|
|
20240523,113500,712989050,32250,32200,32250,32200,74
|
|
20240523,113400,710606200,32200,32250,32250,32200,8
|
|
20240523,113300,710348400,32250,32250,32250,32250,0
|
|
20240523,113200,710348400,32250,32250,32250,32250,0
|
|
20240523,113100,710348400,32250,32250,32250,32250,1
|
|
20240523,113000,710316150,32250,32250,32250,32250,0
|
|
20240523,112900,710316150,32250,32200,32250,32200,770
|
|
20240523,112800,685522100,32200,32150,32200,32150,109
|
|
20240523,112700,682017300,32150,32150,32150,32150,497
|
|
20240523,112600,666038750,32100,32100,32100,32100,17
|
|
20240523,112500,665493050,32100,32100,32100,32100,0
|
|
20240523,112400,665493050,32100,32100,32100,32100,0
|
|
20240523,112300,665493050,32100,32050,32100,32050,569
|
|
20240523,112200,647231550,32100,32100,32100,32100,0
|
|
20240523,112100,647231550,32100,32000,32100,31950,573
|
|
20240523,112000,628895700,32000,32000,32000,32000,200
|
|
20240523,111900,622495700,32050,32000,32050,32000,11
|
|
20240523,111800,622143650,32000,32000,32000,32000,0
|
|
20240523,111700,622143650,32000,32050,32050,32000,61
|
|
20240523,111600,620189100,32000,32000,32000,32000,10
|
|
20240523,111500,619869100,32000,32000,32000,32000,4
|
|
20240523,111400,619741100,32000,32000,32000,32000,0
|
|
20240523,111300,619741100,32000,32000,32000,32000,6
|
|
20240523,111200,619549100,32050,32050,32050,32050,185
|
|
20240523,111100,613619850,32100,32100,32100,32100,1
|
|
20240523,111000,613587750,32100,32050,32100,32050,404
|
|
20240523,110900,600631350,32100,32100,32100,32100,11
|
|
20240523,110800,600278250,32050,32050,32050,32050,5
|
|
20240523,110700,600118000,32100,32100,32100,32100,0
|
|
20240523,110600,600118000,32100,32100,32100,32100,0
|
|
20240523,110500,600118000,32100,32050,32100,32050,24
|
|
20240523,110400,599347750,32050,32100,32100,32050,11
|
|
20240523,110300,598994700,32100,32050,32100,32050,110
|
|
20240523,110200,595464700,32050,32100,32100,32050,42
|
|
20240523,110100,594118050,32050,32050,32050,32050,0
|
|
20240523,110000,594118050,32050,32050,32050,32050,1
|
|
20240523,105900,594086000,32050,32050,32050,32050,0
|
|
20240523,105800,594086000,32050,32050,32050,32050,0
|
|
20240523,105700,594086000,32050,32050,32050,32050,32
|
|
20240523,105600,593060400,32050,32050,32050,32050,59
|
|
20240523,105500,591169450,32050,32050,32050,32050,0
|
|
20240523,105400,591169450,32050,32100,32100,32050,12
|
|
20240523,105300,590784300,32050,32050,32050,32050,0
|
|
20240523,105200,590784300,32050,32050,32050,32050,0
|
|
20240523,105100,590784300,32050,32050,32050,32050,1
|
|
20240523,105000,590752250,32100,32100,32100,32100,1
|
|
20240523,104900,590720150,32050,32050,32050,32050,0
|
|
20240523,104800,590720150,32050,32100,32100,32050,22
|
|
20240523,104700,590014000,32100,32100,32100,32100,0
|
|
20240523,104600,590014000,32100,32100,32150,32100,559
|
|
20240523,104500,572070050,32150,32150,32150,32150,0
|
|
20240523,104400,572070050,32150,32100,32150,32100,519
|
|
20240523,104300,555385350,32100,32100,32100,32100,42
|
|
20240523,104200,554037150,32150,32150,32150,32150,0
|
|
20240523,104100,554037150,32150,32150,32150,32150,0
|
|
20240523,104000,554037150,32150,32050,32150,32050,9
|
|
20240523,103900,553748000,32150,32150,32150,32150,1
|
|
20240523,103800,553715850,32000,32000,32000,32000,0
|
|
20240523,103700,553715850,32000,32100,32100,32000,63
|
|
20240523,103600,551695050,32100,32100,32100,32100,289
|
|
20240523,103500,542418150,32000,32000,32000,32000,81
|
|
20240523,103400,539826150,31950,31950,31950,31950,10
|
|
20240523,103300,539506650,32000,32050,32050,32000,476
|
|
20240523,103200,524254850,31950,32000,32000,31950,342
|
|
20240523,103100,513317950,32000,32000,32000,32000,55
|
|
20240523,103000,511557950,32000,32000,32000,32000,101
|
|
20240523,102900,508325950,32000,32050,32050,32000,21
|
|
20240523,102800,507653450,32050,32050,32050,32050,0
|
|
20240523,102700,507653450,32050,31950,32050,31950,257
|
|
20240523,102600,499431450,31950,32000,32000,31950,131
|
|
20240523,102500,495241950,32000,32000,32000,32000,100
|
|
20240523,102400,492041950,32000,31950,32000,31950,520
|
|
20240523,102300,475402950,32000,32000,32000,32000,321
|
|
20240523,102200,465130950,31950,31950,31950,31950,400
|
|
20240523,102100,452350950,32000,32000,32050,32000,79
|
|
20240523,102000,449822900,32000,32000,32000,32000,46
|
|
20240523,101900,448350900,32050,32000,32050,31950,51
|
|
20240523,101800,446718950,31950,31950,31950,31950,20
|
|
20240523,101700,446079950,32000,32050,32050,32000,83
|
|
20240523,101600,443423900,32000,32000,32000,32000,27
|
|
20240523,101500,442559900,32000,32000,32000,32000,0
|
|
20240523,101400,442559900,32000,32000,32000,32000,302
|
|
20240523,101300,432895900,32050,32050,32050,32050,10
|
|
20240523,101200,432575400,32050,32000,32050,32000,11
|
|
20240523,101100,432223350,32000,32050,32050,32000,6
|
|
20240523,101000,432031150,32000,32000,32000,32000,11
|
|
20240523,100900,431679150,32000,32000,32000,32000,20
|
|
20240523,100800,431039150,32000,32000,32000,32000,0
|
|
20240523,100700,431039150,32000,32050,32050,32000,269
|
|
20240523,100600,422430950,32050,32050,32050,32000,19
|
|
20240523,100500,421822350,32050,32050,32050,32050,1
|
|
20240523,100400,421790300,32050,32050,32050,32050,35
|
|
20240523,100300,420668550,32100,32050,32100,32050,11
|
|
20240523,100200,420315550,32150,32150,32150,32150,10
|
|
20240523,100100,419994050,32100,32100,32100,32100,0
|
|
20240523,100000,419994050,32100,32100,32100,32050,106
|
|
20240523,095900,416591500,32100,32100,32100,32100,5
|
|
20240523,095800,416431000,32100,32050,32100,32050,405
|
|
20240523,095700,403447750,32050,32050,32050,32050,10
|
|
20240523,095600,403127250,32050,32050,32050,32050,4
|
|
20240523,095500,402999050,32050,32050,32050,32050,96
|
|
20240523,095400,399922250,32050,32050,32050,32050,5
|
|
20240523,095300,399762000,32100,32050,32100,32000,223
|
|
20240523,095200,392620950,32000,32000,32000,32000,20
|
|
20240523,095100,391980950,32000,32100,32100,32000,67
|
|
20240523,095000,389835950,32000,32050,32050,32000,22
|
|
20240523,094900,389131450,32150,32150,32150,32150,0
|
|
20240523,094800,389131450,32150,32150,32150,32150,1
|
|
20240523,094700,389099300,32050,32050,32050,32050,865
|
|
20240523,094600,361376050,32200,32200,32200,32200,11
|
|
20240523,094500,361021850,32200,32200,32200,32200,0
|
|
20240523,094400,361021850,32200,32200,32200,32200,0
|
|
20240523,094300,361021850,32200,32100,32200,32100,24
|
|
20240523,094200,360249800,32200,32100,32200,32100,35
|
|
20240523,094100,359126200,32200,32200,32200,32200,13
|
|
20240523,094000,358707600,32200,32200,32200,32200,81
|
|
20240523,093900,356099400,32250,32250,32300,32200,36
|
|
20240523,093800,354938750,32250,32250,32250,32250,1
|
|
20240523,093700,354906500,32250,32250,32250,32200,111
|
|
20240523,093600,351328950,32250,32100,32250,32100,411
|
|
20240523,093500,338104500,32100,32100,32100,32100,1
|
|
20240523,093400,338072400,32100,32050,32150,32050,71
|
|
20240523,093300,335793950,32050,32050,32050,32050,0
|
|
20240523,093200,335793950,32050,32100,32100,32050,119
|
|
20240523,093100,331979500,32100,32100,32100,32100,1
|
|
20240523,093000,331947400,32100,32100,32100,32100,78
|
|
20240523,092900,329443600,32050,32000,32150,32000,136
|
|
20240523,092800,325084350,32000,32000,32000,32000,263
|
|
20240523,092700,316668350,32000,32000,32050,32000,306
|
|
20240523,092600,306876300,31850,32000,32000,31850,128
|
|
20240523,092500,302784900,31850,32000,32000,31850,92
|
|
20240523,092400,299848400,32000,31900,32000,31850,140
|
|
20240523,092300,295383200,32050,32000,32050,32000,103
|
|
20240523,092200,292087150,32000,32000,32000,32000,2
|
|
20240523,092100,292023150,31850,31900,32050,31850,233
|
|
20240523,092000,284575350,31800,31950,32000,31800,58
|
|
20240523,091900,282723650,31850,31950,31950,31750,241
|
|
20240523,091800,275063200,31950,31850,31950,31850,92
|
|
20240523,091700,272128150,31900,31800,31900,31700,96
|
|
20240523,091600,269069950,31850,31850,31850,31650,650
|
|
20240523,091500,248462200,31850,31850,31850,31850,2
|
|
20240523,091400,248398500,31850,31750,31850,31650,612
|
|
20240523,091300,229013850,31750,31650,31800,31600,154
|
|
20240523,091200,224137050,31650,31750,31750,31650,324
|
|
20240523,091100,213870600,31850,31850,31850,31850,41
|
|
20240523,091000,212564750,31850,31700,31850,31700,89
|
|
20240523,090900,209737800,31700,31800,31800,31700,1619
|
|
20240523,090800,158300900,31850,31900,31900,31850,280
|
|
20240523,090700,149373400,31950,31950,32000,31950,934
|
|
20240523,090600,119524650,32000,32050,32100,32000,325
|
|
20240523,090500,109116900,32050,32050,32050,32050,4
|
|
20240523,090400,108988700,32200,32200,32200,32200,51
|
|
20240523,090300,107346500,32000,32000,32000,32000,688
|
|
20240523,090200,85330500,31900,32000,32000,31750,1999
|
|
20240523,090100,21472200,32000,32200,32200,32000,501
|
|
20240523,090000,5440000,32000,32000,32000,32000,169
|