768 lines
39 KiB
CSV
768 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,214500,827426450,24350,24350,24350,24350,2015
|
|
20240524,214400,827426450,24350,24350,24350,24350,0
|
|
20240524,214300,827426450,24350,24350,24350,24350,0
|
|
20240524,214200,827426450,24350,24350,24350,24350,0
|
|
20240524,214100,827426450,24350,24350,24350,24350,0
|
|
20240524,214000,827426450,24350,24350,24350,24350,0
|
|
20240524,213900,827426450,24350,24350,24350,24350,0
|
|
20240524,213800,827426450,24350,24350,24350,24350,0
|
|
20240524,213700,827426450,24350,24350,24350,24350,0
|
|
20240524,213600,827426450,24350,24350,24350,24350,0
|
|
20240524,213500,827426450,24350,24350,24350,24350,0
|
|
20240524,213400,827426450,24350,24350,24350,24350,0
|
|
20240524,213300,827426450,24350,24350,24350,24350,0
|
|
20240524,213200,827426450,24350,24350,24350,24350,0
|
|
20240524,213100,827426450,24350,24350,24350,24350,0
|
|
20240524,213000,827426450,24350,24350,24350,24350,0
|
|
20240524,212900,827426450,24350,24350,24350,24350,0
|
|
20240524,212800,827426450,24350,24350,24350,24350,0
|
|
20240524,212700,827426450,24350,24350,24350,24350,0
|
|
20240524,212600,827426450,24350,24350,24350,24350,0
|
|
20240524,212500,827426450,24350,24350,24350,24350,0
|
|
20240524,212400,827426450,24350,24350,24350,24350,0
|
|
20240524,212300,827426450,24350,24350,24350,24350,0
|
|
20240524,212200,827426450,24350,24350,24350,24350,0
|
|
20240524,212100,827426450,24350,24350,24350,24350,0
|
|
20240524,212000,827426450,24350,24350,24350,24350,0
|
|
20240524,211900,827426450,24350,24350,24350,24350,0
|
|
20240524,211800,827426450,24350,24350,24350,24350,0
|
|
20240524,211700,827426450,24350,24350,24350,24350,0
|
|
20240524,211600,827426450,24350,24350,24350,24350,0
|
|
20240524,211500,827426450,24350,24350,24350,24350,2015
|
|
20240524,211400,827426450,24350,24350,24350,24350,0
|
|
20240524,211300,827426450,24350,24350,24350,24350,0
|
|
20240524,211200,827426450,24350,24350,24350,24350,0
|
|
20240524,211100,827426450,24350,24350,24350,24350,0
|
|
20240524,211000,827426450,24350,24350,24350,24350,0
|
|
20240524,210900,827426450,24350,24350,24350,24350,0
|
|
20240524,210800,827426450,24350,24350,24350,24350,0
|
|
20240524,210700,827426450,24350,24350,24350,24350,0
|
|
20240524,210600,827426450,24350,24350,24350,24350,0
|
|
20240524,210500,827426450,24350,24350,24350,24350,0
|
|
20240524,210400,827426450,24350,24350,24350,24350,0
|
|
20240524,210300,827426450,24350,24350,24350,24350,0
|
|
20240524,210200,827426450,24350,24350,24350,24350,0
|
|
20240524,210100,827426450,24350,24350,24350,24350,0
|
|
20240524,210000,827426450,24350,24350,24350,24350,0
|
|
20240524,205900,827426450,24350,24350,24350,24350,0
|
|
20240524,205800,827426450,24350,24350,24350,24350,0
|
|
20240524,205700,827426450,24350,24350,24350,24350,0
|
|
20240524,205600,827426450,24350,24350,24350,24350,0
|
|
20240524,205500,827426450,24350,24350,24350,24350,0
|
|
20240524,205400,827426450,24350,24350,24350,24350,0
|
|
20240524,205300,827426450,24350,24350,24350,24350,0
|
|
20240524,205200,827426450,24350,24350,24350,24350,0
|
|
20240524,205100,827426450,24350,24350,24350,24350,0
|
|
20240524,205000,827426450,24350,24350,24350,24350,0
|
|
20240524,204900,827426450,24350,24350,24350,24350,0
|
|
20240524,204800,827426450,24350,24350,24350,24350,0
|
|
20240524,204700,827426450,24350,24350,24350,24350,0
|
|
20240524,204600,827426450,24350,24350,24350,24350,0
|
|
20240524,204500,827426450,24350,24350,24350,24350,2015
|
|
20240524,204400,827426450,24350,24350,24350,24350,0
|
|
20240524,204300,827426450,24350,24350,24350,24350,0
|
|
20240524,204200,827426450,24350,24350,24350,24350,0
|
|
20240524,204100,827426450,24350,24350,24350,24350,0
|
|
20240524,204000,827426450,24350,24350,24350,24350,0
|
|
20240524,203900,827426450,24350,24350,24350,24350,0
|
|
20240524,203800,827426450,24350,24350,24350,24350,0
|
|
20240524,203700,827426450,24350,24350,24350,24350,0
|
|
20240524,203600,827426450,24350,24350,24350,24350,0
|
|
20240524,203500,827426450,24350,24350,24350,24350,0
|
|
20240524,203400,827426450,24350,24350,24350,24350,0
|
|
20240524,203300,827426450,24350,24350,24350,24350,0
|
|
20240524,203200,827426450,24350,24350,24350,24350,0
|
|
20240524,203100,827426450,24350,24350,24350,24350,0
|
|
20240524,203000,827426450,24350,24350,24350,24350,0
|
|
20240524,202900,827426450,24350,24350,24350,24350,0
|
|
20240524,202800,827426450,24350,24350,24350,24350,0
|
|
20240524,202700,827426450,24350,24350,24350,24350,0
|
|
20240524,202600,827426450,24350,24350,24350,24350,0
|
|
20240524,202500,827426450,24350,24350,24350,24350,0
|
|
20240524,202400,827426450,24350,24350,24350,24350,0
|
|
20240524,202300,827426450,24350,24350,24350,24350,0
|
|
20240524,202200,827426450,24350,24350,24350,24350,0
|
|
20240524,202100,827426450,24350,24350,24350,24350,0
|
|
20240524,202000,827426450,24350,24350,24350,24350,0
|
|
20240524,201900,827426450,24350,24350,24350,24350,0
|
|
20240524,201800,827426450,24350,24350,24350,24350,0
|
|
20240524,201700,827426450,24350,24350,24350,24350,0
|
|
20240524,201600,827426450,24350,24350,24350,24350,0
|
|
20240524,201500,827426450,24350,24350,24350,24350,2015
|
|
20240524,201400,827426450,24350,24350,24350,24350,0
|
|
20240524,201300,827426450,24350,24350,24350,24350,0
|
|
20240524,201200,827426450,24350,24350,24350,24350,0
|
|
20240524,201100,827426450,24350,24350,24350,24350,0
|
|
20240524,201000,827426450,24350,24350,24350,24350,0
|
|
20240524,200900,827426450,24350,24350,24350,24350,0
|
|
20240524,200800,827426450,24350,24350,24350,24350,0
|
|
20240524,200700,827426450,24350,24350,24350,24350,0
|
|
20240524,200600,827426450,24350,24350,24350,24350,0
|
|
20240524,200500,827426450,24350,24350,24350,24350,0
|
|
20240524,200400,827426450,24350,24350,24350,24350,0
|
|
20240524,200300,827426450,24350,24350,24350,24350,0
|
|
20240524,200200,827426450,24350,24350,24350,24350,0
|
|
20240524,200100,827426450,24350,24350,24350,24350,0
|
|
20240524,200000,827426450,24350,24350,24350,24350,0
|
|
20240524,195900,827426450,24350,24350,24350,24350,0
|
|
20240524,195800,827426450,24350,24350,24350,24350,0
|
|
20240524,195700,827426450,24350,24350,24350,24350,0
|
|
20240524,195600,827426450,24350,24350,24350,24350,0
|
|
20240524,195500,827426450,24350,24350,24350,24350,0
|
|
20240524,195400,827426450,24350,24350,24350,24350,0
|
|
20240524,195300,827426450,24350,24350,24350,24350,0
|
|
20240524,195200,827426450,24350,24350,24350,24350,0
|
|
20240524,195100,827426450,24350,24350,24350,24350,0
|
|
20240524,195000,827426450,24350,24350,24350,24350,0
|
|
20240524,194900,827426450,24350,24350,24350,24350,0
|
|
20240524,194800,827426450,24350,24350,24350,24350,0
|
|
20240524,194700,827426450,24350,24350,24350,24350,0
|
|
20240524,194600,827426450,24350,24350,24350,24350,0
|
|
20240524,194500,827426450,24350,24350,24350,24350,2015
|
|
20240524,194400,827426450,24350,24350,24350,24350,0
|
|
20240524,194300,827426450,24350,24350,24350,24350,0
|
|
20240524,194200,827426450,24350,24350,24350,24350,0
|
|
20240524,194100,827426450,24350,24350,24350,24350,0
|
|
20240524,194000,827426450,24350,24350,24350,24350,0
|
|
20240524,193900,827426450,24350,24350,24350,24350,0
|
|
20240524,193800,827426450,24350,24350,24350,24350,0
|
|
20240524,193700,827426450,24350,24350,24350,24350,0
|
|
20240524,193600,827426450,24350,24350,24350,24350,0
|
|
20240524,193500,827426450,24350,24350,24350,24350,0
|
|
20240524,193400,827426450,24350,24350,24350,24350,0
|
|
20240524,193300,827426450,24350,24350,24350,24350,0
|
|
20240524,193200,827426450,24350,24350,24350,24350,0
|
|
20240524,193100,827426450,24350,24350,24350,24350,0
|
|
20240524,193000,827426450,24350,24350,24350,24350,0
|
|
20240524,192900,827426450,24350,24350,24350,24350,0
|
|
20240524,192800,827426450,24350,24350,24350,24350,0
|
|
20240524,192700,827426450,24350,24350,24350,24350,0
|
|
20240524,192600,827426450,24350,24350,24350,24350,0
|
|
20240524,192500,827426450,24350,24350,24350,24350,0
|
|
20240524,192400,827426450,24350,24350,24350,24350,0
|
|
20240524,192300,827426450,24350,24350,24350,24350,0
|
|
20240524,192200,827426450,24350,24350,24350,24350,0
|
|
20240524,192100,827426450,24350,24350,24350,24350,0
|
|
20240524,192000,827426450,24350,24350,24350,24350,0
|
|
20240524,191900,827426450,24350,24350,24350,24350,0
|
|
20240524,191800,827426450,24350,24350,24350,24350,0
|
|
20240524,191700,827426450,24350,24350,24350,24350,0
|
|
20240524,191600,827426450,24350,24350,24350,24350,0
|
|
20240524,191500,827426450,24350,24350,24350,24350,2015
|
|
20240524,191400,827426450,24350,24350,24350,24350,0
|
|
20240524,191300,827426450,24350,24350,24350,24350,0
|
|
20240524,191200,827426450,24350,24350,24350,24350,0
|
|
20240524,191100,827426450,24350,24350,24350,24350,0
|
|
20240524,191000,827426450,24350,24350,24350,24350,0
|
|
20240524,190900,827426450,24350,24350,24350,24350,0
|
|
20240524,190800,827426450,24350,24350,24350,24350,0
|
|
20240524,190700,827426450,24350,24350,24350,24350,0
|
|
20240524,190600,827426450,24350,24350,24350,24350,0
|
|
20240524,190500,827426450,24350,24350,24350,24350,0
|
|
20240524,190400,827426450,24350,24350,24350,24350,0
|
|
20240524,190300,827426450,24350,24350,24350,24350,0
|
|
20240524,190200,827426450,24350,24350,24350,24350,0
|
|
20240524,190100,827426450,24350,24350,24350,24350,0
|
|
20240524,190000,827426450,24350,24350,24350,24350,0
|
|
20240524,185900,827426450,24350,24350,24350,24350,0
|
|
20240524,185800,827426450,24350,24350,24350,24350,0
|
|
20240524,185700,827426450,24350,24350,24350,24350,0
|
|
20240524,185600,827426450,24350,24350,24350,24350,0
|
|
20240524,185500,827426450,24350,24350,24350,24350,0
|
|
20240524,185400,827426450,24350,24350,24350,24350,0
|
|
20240524,185300,827426450,24350,24350,24350,24350,0
|
|
20240524,185200,827426450,24350,24350,24350,24350,0
|
|
20240524,185100,827426450,24350,24350,24350,24350,0
|
|
20240524,185000,827426450,24350,24350,24350,24350,0
|
|
20240524,184900,827426450,24350,24350,24350,24350,0
|
|
20240524,184800,827426450,24350,24350,24350,24350,0
|
|
20240524,184700,827426450,24350,24350,24350,24350,0
|
|
20240524,184600,827426450,24350,24350,24350,24350,0
|
|
20240524,184500,827426450,24350,24350,24350,24350,2015
|
|
20240524,184400,827426450,24350,24350,24350,24350,0
|
|
20240524,184300,827426450,24350,24350,24350,24350,0
|
|
20240524,184200,827426450,24350,24350,24350,24350,0
|
|
20240524,184100,827426450,24350,24350,24350,24350,0
|
|
20240524,184000,827426450,24350,24350,24350,24350,0
|
|
20240524,183900,827426450,24350,24350,24350,24350,0
|
|
20240524,183800,827426450,24350,24350,24350,24350,0
|
|
20240524,183700,827426450,24350,24350,24350,24350,0
|
|
20240524,183600,827426450,24350,24350,24350,24350,0
|
|
20240524,183500,827426450,24350,24350,24350,24350,0
|
|
20240524,183400,827426450,24350,24350,24350,24350,0
|
|
20240524,183300,827426450,24350,24350,24350,24350,0
|
|
20240524,183200,827426450,24350,24350,24350,24350,0
|
|
20240524,183100,827426450,24350,24350,24350,24350,0
|
|
20240524,183000,827426450,24350,24350,24350,24350,0
|
|
20240524,182900,827426450,24350,24350,24350,24350,0
|
|
20240524,182800,827426450,24350,24350,24350,24350,0
|
|
20240524,182700,827426450,24350,24350,24350,24350,0
|
|
20240524,182600,827426450,24350,24350,24350,24350,0
|
|
20240524,182500,827426450,24350,24350,24350,24350,0
|
|
20240524,182400,827426450,24350,24350,24350,24350,0
|
|
20240524,182300,827426450,24350,24350,24350,24350,0
|
|
20240524,182200,827426450,24350,24350,24350,24350,0
|
|
20240524,182100,827426450,24350,24350,24350,24350,0
|
|
20240524,182000,827426450,24350,24350,24350,24350,0
|
|
20240524,181900,827426450,24350,24350,24350,24350,0
|
|
20240524,181800,827426450,24350,24350,24350,24350,0
|
|
20240524,181700,827426450,24350,24350,24350,24350,0
|
|
20240524,181600,827426450,24350,24350,24350,24350,0
|
|
20240524,181500,827426450,24350,24350,24350,24350,2015
|
|
20240524,181400,827426450,24350,24350,24350,24350,0
|
|
20240524,181300,827426450,24350,24350,24350,24350,0
|
|
20240524,181200,827426450,24350,24350,24350,24350,0
|
|
20240524,181100,827426450,24350,24350,24350,24350,0
|
|
20240524,181000,827426450,24350,24350,24350,24350,0
|
|
20240524,180900,827426450,24350,24350,24350,24350,0
|
|
20240524,180800,827426450,24350,24350,24350,24350,0
|
|
20240524,180700,827426450,24350,24350,24350,24350,0
|
|
20240524,180600,827426450,24350,24350,24350,24350,0
|
|
20240524,180500,827426450,24350,24350,24350,24350,0
|
|
20240524,180400,827426450,24350,24350,24350,24350,0
|
|
20240524,180300,827426450,24350,24350,24350,24350,0
|
|
20240524,180200,827426450,24350,24350,24350,24350,0
|
|
20240524,180100,827426450,24350,24350,24350,24350,0
|
|
20240524,180000,827426450,24350,24350,24350,24350,0
|
|
20240524,175900,827426450,24350,24350,24350,24350,0
|
|
20240524,175800,827426450,24350,24350,24350,24350,0
|
|
20240524,175700,827426450,24350,24350,24350,24350,0
|
|
20240524,175600,827426450,24350,24350,24350,24350,0
|
|
20240524,175500,827426450,24350,24350,24350,24350,0
|
|
20240524,175400,827426450,24350,24350,24350,24350,0
|
|
20240524,175300,827426450,24350,24350,24350,24350,0
|
|
20240524,175200,827426450,24350,24350,24350,24350,0
|
|
20240524,175100,827426450,24350,24350,24350,24350,0
|
|
20240524,175000,827426450,24350,24350,24350,24350,0
|
|
20240524,174900,827426450,24350,24350,24350,24350,0
|
|
20240524,174800,827426450,24350,24350,24350,24350,0
|
|
20240524,174700,827426450,24350,24350,24350,24350,0
|
|
20240524,174600,827426450,24350,24350,24350,24350,0
|
|
20240524,174500,827426450,24350,24350,24350,24350,2015
|
|
20240524,174400,827426450,24350,24350,24350,24350,0
|
|
20240524,174300,827426450,24350,24350,24350,24350,0
|
|
20240524,174200,827426450,24350,24350,24350,24350,0
|
|
20240524,174100,827426450,24350,24350,24350,24350,0
|
|
20240524,174000,827426450,24350,24350,24350,24350,0
|
|
20240524,173900,827426450,24350,24350,24350,24350,0
|
|
20240524,173800,827426450,24350,24350,24350,24350,0
|
|
20240524,173700,827426450,24350,24350,24350,24350,0
|
|
20240524,173600,827426450,24350,24350,24350,24350,0
|
|
20240524,173500,827426450,24350,24350,24350,24350,0
|
|
20240524,173400,827426450,24350,24350,24350,24350,0
|
|
20240524,173300,827426450,24350,24350,24350,24350,0
|
|
20240524,173200,827426450,24350,24350,24350,24350,0
|
|
20240524,173100,827426450,24350,24350,24350,24350,0
|
|
20240524,173000,827426450,24350,24350,24350,24350,0
|
|
20240524,172900,827426450,24350,24350,24350,24350,0
|
|
20240524,172800,827426450,24350,24350,24350,24350,0
|
|
20240524,172700,827426450,24350,24350,24350,24350,0
|
|
20240524,172600,827426450,24350,24350,24350,24350,0
|
|
20240524,172500,827426450,24350,24350,24350,24350,0
|
|
20240524,172400,827426450,24350,24350,24350,24350,0
|
|
20240524,172300,827426450,24350,24350,24350,24350,0
|
|
20240524,172200,827426450,24350,24350,24350,24350,0
|
|
20240524,172100,827426450,24350,24350,24350,24350,0
|
|
20240524,172000,827426450,24350,24350,24350,24350,0
|
|
20240524,171900,827426450,24350,24350,24350,24350,0
|
|
20240524,171800,827426450,24350,24350,24350,24350,0
|
|
20240524,171700,827426450,24350,24350,24350,24350,0
|
|
20240524,171600,827426450,24350,24350,24350,24350,0
|
|
20240524,171500,827426450,24350,24350,24350,24350,2015
|
|
20240524,171400,827426450,24350,24350,24350,24350,0
|
|
20240524,171300,827426450,24350,24350,24350,24350,0
|
|
20240524,171200,827426450,24350,24350,24350,24350,0
|
|
20240524,171100,827426450,24350,24350,24350,24350,0
|
|
20240524,171000,827426450,24350,24350,24350,24350,0
|
|
20240524,170900,827426450,24350,24350,24350,24350,0
|
|
20240524,170800,827426450,24350,24350,24350,24350,0
|
|
20240524,170700,827426450,24350,24350,24350,24350,0
|
|
20240524,170600,827426450,24350,24350,24350,24350,0
|
|
20240524,170500,827426450,24350,24350,24350,24350,0
|
|
20240524,170400,827426450,24350,24350,24350,24350,0
|
|
20240524,170300,827426450,24350,24350,24350,24350,0
|
|
20240524,170200,827426450,24350,24350,24350,24350,0
|
|
20240524,170100,827426450,24350,24350,24350,24350,0
|
|
20240524,170000,827426450,24350,24350,24350,24350,0
|
|
20240524,165900,827426450,24350,24350,24350,24350,0
|
|
20240524,165800,827426450,24350,24350,24350,24350,0
|
|
20240524,165700,827426450,24350,24350,24350,24350,0
|
|
20240524,165600,827426450,24350,24350,24350,24350,0
|
|
20240524,165500,827426450,24350,24350,24350,24350,0
|
|
20240524,165400,827426450,24350,24350,24350,24350,0
|
|
20240524,165300,827426450,24350,24350,24350,24350,0
|
|
20240524,165200,827426450,24350,24350,24350,24350,0
|
|
20240524,165100,827426450,24350,24350,24350,24350,0
|
|
20240524,165000,827426450,24350,24350,24350,24350,0
|
|
20240524,164900,827426450,24350,24350,24350,24350,0
|
|
20240524,164800,827426450,24350,24350,24350,24350,0
|
|
20240524,164700,827426450,24350,24350,24350,24350,0
|
|
20240524,164600,827426450,24350,24350,24350,24350,0
|
|
20240524,164500,827426450,24350,24350,24350,24350,2015
|
|
20240524,164400,827426450,24350,24350,24350,24350,0
|
|
20240524,164300,827426450,24350,24350,24350,24350,0
|
|
20240524,164200,827426450,24350,24350,24350,24350,0
|
|
20240524,164100,827426450,24350,24350,24350,24350,0
|
|
20240524,164000,827426450,24350,24350,24350,24350,0
|
|
20240524,163900,827426450,24350,24350,24350,24350,0
|
|
20240524,163800,827426450,24350,24350,24350,24350,0
|
|
20240524,163700,827426450,24350,24350,24350,24350,0
|
|
20240524,163600,827426450,24350,24350,24350,24350,0
|
|
20240524,163500,827426450,24350,24350,24350,24350,0
|
|
20240524,163400,827426450,24350,24350,24350,24350,0
|
|
20240524,163300,827426450,24350,24350,24350,24350,0
|
|
20240524,163200,827426450,24350,24350,24350,24350,0
|
|
20240524,163100,827426450,24350,24350,24350,24350,0
|
|
20240524,163000,827426450,24350,24350,24350,24350,0
|
|
20240524,162900,827426450,24350,24350,24350,24350,0
|
|
20240524,162800,827426450,24350,24350,24350,24350,0
|
|
20240524,162700,827426450,24350,24350,24350,24350,0
|
|
20240524,162600,827426450,24350,24350,24350,24350,0
|
|
20240524,162500,827426450,24350,24350,24350,24350,0
|
|
20240524,162400,827426450,24350,24350,24350,24350,0
|
|
20240524,162300,827426450,24350,24350,24350,24350,0
|
|
20240524,162200,827426450,24350,24350,24350,24350,0
|
|
20240524,162100,827426450,24350,24350,24350,24350,0
|
|
20240524,162000,827426450,24350,24350,24350,24350,0
|
|
20240524,161900,827426450,24350,24350,24350,24350,0
|
|
20240524,161800,827426450,24350,24350,24350,24350,0
|
|
20240524,161700,827426450,24350,24350,24350,24350,0
|
|
20240524,161600,827426450,24350,24350,24350,24350,0
|
|
20240524,161500,827426450,24350,24350,24350,24350,2015
|
|
20240524,161400,827426450,24350,24350,24350,24350,0
|
|
20240524,161300,827426450,24350,24350,24350,24350,0
|
|
20240524,161200,827426450,24350,24350,24350,24350,0
|
|
20240524,161100,827426450,24350,24350,24350,24350,0
|
|
20240524,161000,827426450,24350,24350,24350,24350,0
|
|
20240524,160900,827426450,24350,24350,24350,24350,0
|
|
20240524,160800,827426450,24350,24350,24350,24350,0
|
|
20240524,160700,827426450,24350,24350,24350,24350,0
|
|
20240524,160600,827426450,24350,24350,24350,24350,0
|
|
20240524,160500,827426450,24350,24350,24350,24350,0
|
|
20240524,160400,827426450,24350,24350,24350,24350,0
|
|
20240524,160300,827426450,24350,24350,24350,24350,0
|
|
20240524,160200,827426450,24350,24350,24350,24350,0
|
|
20240524,160100,827426450,24350,24350,24350,24350,0
|
|
20240524,160000,827426450,24350,24350,24350,24350,0
|
|
20240524,155900,827426450,24350,24350,24350,24350,0
|
|
20240524,155800,827426450,24350,24350,24350,24350,0
|
|
20240524,155700,827426450,24350,24350,24350,24350,0
|
|
20240524,155600,827426450,24350,24350,24350,24350,0
|
|
20240524,155500,827426450,24350,24350,24350,24350,0
|
|
20240524,155400,827426450,24350,24350,24350,24350,0
|
|
20240524,155300,827426450,24350,24350,24350,24350,0
|
|
20240524,155200,827426450,24350,24350,24350,24350,0
|
|
20240524,155100,827426450,24350,24350,24350,24350,0
|
|
20240524,155000,827426450,24350,24350,24350,24350,0
|
|
20240524,154900,827426450,24350,24350,24350,24350,0
|
|
20240524,154800,827426450,24350,24350,24350,24350,0
|
|
20240524,154700,827426450,24350,24350,24350,24350,0
|
|
20240524,154600,827426450,24350,24350,24350,24350,0
|
|
20240524,154500,827426450,24350,24350,24350,24350,2015
|
|
20240524,154400,827426450,24350,24350,24350,24350,0
|
|
20240524,154300,827426450,24350,24350,24350,24350,0
|
|
20240524,154200,827426450,24350,24350,24350,24350,0
|
|
20240524,154100,827426450,24350,24350,24350,24350,0
|
|
20240524,154000,827426450,24350,24350,24350,24350,0
|
|
20240524,153900,827426450,24350,24350,24350,24350,0
|
|
20240524,153800,827426450,24350,24350,24350,24350,0
|
|
20240524,153700,827426450,24350,24350,24350,24350,0
|
|
20240524,153600,827426450,24350,24350,24350,24350,0
|
|
20240524,153500,827426450,24350,24350,24350,24350,0
|
|
20240524,153400,827426450,24350,24350,24350,24350,0
|
|
20240524,153300,827426450,24350,24350,24350,24350,0
|
|
20240524,153200,827426450,24350,24350,24350,24350,0
|
|
20240524,153100,827426450,24350,24350,24350,24350,0
|
|
20240524,153000,827426450,24350,24350,24350,24350,2015
|
|
20240524,152900,778361200,24300,24300,24300,24300,0
|
|
20240524,152800,778361200,24300,24300,24300,24300,0
|
|
20240524,152700,778361200,24300,24300,24300,24300,0
|
|
20240524,152600,778361200,24300,24300,24300,24300,0
|
|
20240524,152500,778361200,24300,24300,24300,24300,0
|
|
20240524,152400,778361200,24300,24300,24300,24300,0
|
|
20240524,152300,778361200,24300,24300,24300,24300,0
|
|
20240524,152200,778361200,24300,24300,24300,24300,0
|
|
20240524,152100,778361200,24300,24300,24300,24300,0
|
|
20240524,152000,778361200,24300,24300,24300,24300,0
|
|
20240524,151900,778361200,24300,24300,24300,24250,418
|
|
20240524,151800,768214050,24300,24250,24300,24250,54
|
|
20240524,151700,766903100,24250,24250,24250,24250,11
|
|
20240524,151600,766636350,24300,24300,24300,24300,29
|
|
20240524,151500,765931650,24300,24300,24300,24300,158
|
|
20240524,151400,762092250,24250,24300,24300,24250,85
|
|
20240524,151300,760027250,24300,24300,24300,24300,0
|
|
20240524,151200,760027250,24300,24300,24300,24300,200
|
|
20240524,151100,755167250,24300,24300,24300,24300,0
|
|
20240524,151000,755167250,24300,24250,24300,24250,481
|
|
20240524,150900,743481550,24300,24300,24300,24300,0
|
|
20240524,150800,743481550,24300,24300,24300,24300,3
|
|
20240524,150700,743408650,24300,24300,24300,24300,120
|
|
20240524,150600,740492650,24150,24150,24150,24150,0
|
|
20240524,150500,740492650,24150,24250,24250,24150,1000
|
|
20240524,150400,716301800,24300,24300,24300,24300,0
|
|
20240524,150300,716301800,24300,24300,24300,24300,0
|
|
20240524,150200,716301800,24300,24300,24300,24300,113
|
|
20240524,150100,713555900,24350,24350,24350,24350,0
|
|
20240524,150000,713555900,24350,24300,24350,24300,407
|
|
20240524,145900,703659950,24300,24300,24300,24300,0
|
|
20240524,145800,703659950,24300,24300,24300,24300,692
|
|
20240524,145700,686844350,24250,24200,24250,24200,407
|
|
20240524,145600,676981750,24200,24150,24200,24150,108
|
|
20240524,145500,674372250,24150,24150,24150,24150,150
|
|
20240524,145400,670749750,24150,24150,24150,24150,0
|
|
20240524,145300,670749750,24150,24150,24150,24150,0
|
|
20240524,145200,670749750,24150,24150,24150,24150,150
|
|
20240524,145100,667127250,24200,24200,24200,24200,0
|
|
20240524,145000,667127250,24200,24200,24200,24200,0
|
|
20240524,144900,667127250,24200,24200,24200,24200,2
|
|
20240524,144800,667078850,24150,24150,24150,24150,11
|
|
20240524,144700,666813200,24200,24200,24200,24200,89
|
|
20240524,144600,664659400,24250,24250,24250,24250,0
|
|
20240524,144500,664659400,24250,24250,24250,24250,1
|
|
20240524,144400,664635150,24250,24250,24250,24250,0
|
|
20240524,144300,664635150,24250,24250,24250,24250,28
|
|
20240524,144200,663956150,24200,24200,24200,24200,9
|
|
20240524,144100,663738350,24200,24200,24200,24200,0
|
|
20240524,144000,663738350,24200,24200,24200,24200,0
|
|
20240524,143900,663738350,24200,24200,24200,24200,1
|
|
20240524,143800,663714150,24200,24200,24200,24200,0
|
|
20240524,143700,663714150,24200,24200,24200,24200,0
|
|
20240524,143600,663714150,24200,24200,24200,24200,0
|
|
20240524,143500,663714150,24200,24200,24200,24200,0
|
|
20240524,143400,663714150,24200,24250,24250,24200,32
|
|
20240524,143300,662938250,24150,24150,24150,24150,0
|
|
20240524,143200,662938250,24150,24150,24150,24150,0
|
|
20240524,143100,662938250,24150,24200,24200,24150,81
|
|
20240524,143000,660979600,24200,24200,24200,24200,269
|
|
20240524,142900,654469800,24250,24250,24250,24250,47
|
|
20240524,142800,653330050,24250,24250,24250,24250,63
|
|
20240524,142700,651802300,24250,24250,24250,24250,0
|
|
20240524,142600,651802300,24250,24250,24250,24250,1
|
|
20240524,142500,651778050,24200,24200,24200,24200,0
|
|
20240524,142400,651778050,24200,24200,24200,24200,10
|
|
20240524,142300,651536050,24250,24250,24250,24250,0
|
|
20240524,142200,651536050,24250,24250,24250,24250,16
|
|
20240524,142100,651148050,24250,24250,24250,24250,0
|
|
20240524,142000,651148050,24250,24250,24250,24250,0
|
|
20240524,141900,651148050,24250,24250,24250,24250,22
|
|
20240524,141800,650614550,24250,24250,24250,24250,102
|
|
20240524,141700,648141050,24250,24250,24250,24250,8
|
|
20240524,141600,647947050,24250,24200,24250,24200,661
|
|
20240524,141500,631929850,24150,24150,24150,24150,0
|
|
20240524,141400,631929850,24150,24150,24150,24150,10
|
|
20240524,141300,631688350,24150,24150,24150,24150,0
|
|
20240524,141200,631688350,24150,24150,24150,24150,20
|
|
20240524,141100,631205350,24150,24150,24150,24150,0
|
|
20240524,141000,631205350,24150,24150,24150,24150,0
|
|
20240524,140900,631205350,24150,24200,24200,24150,40
|
|
20240524,140800,630237900,24150,24150,24150,24150,0
|
|
20240524,140700,630237900,24150,24150,24150,24150,4
|
|
20240524,140600,630141300,24200,24200,24200,24200,6
|
|
20240524,140500,629996100,24200,24200,24200,24200,0
|
|
20240524,140400,629996100,24200,24200,24200,24200,0
|
|
20240524,140300,629996100,24200,24200,24200,24200,0
|
|
20240524,140200,629996100,24200,24200,24200,24200,0
|
|
20240524,140100,629996100,24200,24200,24200,24200,0
|
|
20240524,140000,629996100,24200,24200,24200,24200,67
|
|
20240524,135900,628374700,24200,24200,24200,24200,11
|
|
20240524,135800,628108500,24200,24200,24200,24200,0
|
|
20240524,135700,628108500,24200,24200,24200,24200,305
|
|
20240524,135600,620727500,24200,24200,24200,24200,0
|
|
20240524,135500,620727500,24200,24200,24200,24200,1
|
|
20240524,135400,620703300,24250,24250,24250,24250,31
|
|
20240524,135300,619951550,24250,24250,24250,24250,0
|
|
20240524,135200,619951550,24250,24250,24250,24250,0
|
|
20240524,135100,619951550,24250,24250,24250,24250,0
|
|
20240524,135000,619951550,24250,24250,24250,24250,0
|
|
20240524,134900,619951550,24250,24250,24250,24250,15
|
|
20240524,134800,619587800,24250,24250,24250,24250,0
|
|
20240524,134700,619587800,24250,24250,24250,24250,0
|
|
20240524,134600,619587800,24250,24250,24250,24250,0
|
|
20240524,134500,619587800,24250,24250,24250,24250,6
|
|
20240524,134400,619442300,24300,24300,24300,24300,25
|
|
20240524,134300,618834800,24300,24300,24300,24300,1
|
|
20240524,134200,618810500,24300,24300,24300,24300,26
|
|
20240524,134100,618178700,24200,24200,24200,24200,0
|
|
20240524,134000,618178700,24200,24200,24200,24200,0
|
|
20240524,133900,618178700,24200,24200,24200,24200,9
|
|
20240524,133800,617960900,24200,24200,24200,24200,0
|
|
20240524,133700,617960900,24200,24200,24200,24200,0
|
|
20240524,133600,617960900,24200,24200,24200,24200,21
|
|
20240524,133500,617452700,24200,24200,24200,24200,0
|
|
20240524,133400,617452700,24200,24200,24200,24200,0
|
|
20240524,133300,617452700,24200,24200,24200,24200,0
|
|
20240524,133200,617452700,24200,24200,24200,24200,11
|
|
20240524,133100,617186500,24250,24250,24250,24250,0
|
|
20240524,133000,617186500,24250,24250,24250,24250,0
|
|
20240524,132900,617186500,24250,24250,24250,24250,0
|
|
20240524,132800,617186500,24250,24250,24250,24250,0
|
|
20240524,132700,617186500,24250,24250,24250,24250,0
|
|
20240524,132600,617186500,24250,24250,24250,24250,0
|
|
20240524,132500,617186500,24250,24250,24250,24250,289
|
|
20240524,132400,610178250,24300,24300,24300,24300,5
|
|
20240524,132300,610056750,24300,24300,24300,24300,0
|
|
20240524,132200,610056750,24300,24300,24300,24300,0
|
|
20240524,132100,610056750,24300,24300,24300,24300,0
|
|
20240524,132000,610056750,24300,24300,24300,24300,0
|
|
20240524,131900,610056750,24300,24300,24300,24300,204
|
|
20240524,131800,605099550,24300,24300,24300,24300,0
|
|
20240524,131700,605099550,24300,24300,24300,24300,0
|
|
20240524,131600,605099550,24300,24300,24300,24300,4
|
|
20240524,131500,605002350,24300,24300,24300,24300,0
|
|
20240524,131400,605002350,24300,24300,24300,24300,0
|
|
20240524,131300,605002350,24300,24300,24300,24300,0
|
|
20240524,131200,605002350,24300,24300,24300,24300,317
|
|
20240524,131100,597299250,24350,24350,24350,24350,297
|
|
20240524,131000,590067300,24350,24200,24350,24200,536
|
|
20240524,130900,577045050,24150,24150,24150,24150,0
|
|
20240524,130800,577045050,24150,24150,24150,24150,0
|
|
20240524,130700,577045050,24150,24150,24150,24150,0
|
|
20240524,130600,577045050,24150,24150,24150,24150,11
|
|
20240524,130500,576779400,24150,24150,24150,24150,10
|
|
20240524,130400,576537900,24150,24150,24150,24150,50
|
|
20240524,130300,575330400,24200,24200,24200,24200,0
|
|
20240524,130200,575330400,24200,24200,24200,24200,4
|
|
20240524,130100,575233600,24200,24150,24200,24150,91
|
|
20240524,130000,573034700,24200,24200,24200,24200,1
|
|
20240524,125900,573010500,24200,24200,24200,24200,0
|
|
20240524,125800,573010500,24200,24200,24200,24200,27
|
|
20240524,125700,572357100,24200,24200,24200,24200,0
|
|
20240524,125600,572357100,24200,24200,24200,24200,0
|
|
20240524,125500,572357100,24200,24150,24200,24150,101
|
|
20240524,125400,569912950,24150,24150,24150,24150,0
|
|
20240524,125300,569912950,24150,24150,24150,24150,11
|
|
20240524,125200,569647300,24200,24200,24200,24200,2
|
|
20240524,125100,569598900,24100,24100,24100,24100,0
|
|
20240524,125000,569598900,24100,24100,24100,24100,0
|
|
20240524,124900,569598900,24100,24100,24100,24100,0
|
|
20240524,124800,569598900,24100,24100,24100,24100,4
|
|
20240524,124700,569502500,24100,24100,24100,24100,15
|
|
20240524,124600,569141000,24100,24100,24100,24100,0
|
|
20240524,124500,569141000,24100,24150,24150,24100,324
|
|
20240524,124400,561317750,24150,24150,24150,24150,0
|
|
20240524,124300,561317750,24150,24150,24150,24150,1
|
|
20240524,124200,561293600,24200,24200,24200,24200,77
|
|
20240524,124100,559430200,24200,24200,24200,24200,110
|
|
20240524,124000,556768200,24250,24250,24250,24250,4
|
|
20240524,123900,556671200,24250,24250,24250,24250,0
|
|
20240524,123800,556671200,24250,24250,24250,24250,0
|
|
20240524,123700,556671200,24250,24250,24250,24250,67
|
|
20240524,123600,555046450,24250,24250,24250,24250,0
|
|
20240524,123500,555046450,24250,24250,24250,24250,0
|
|
20240524,123400,555046450,24250,24250,24250,24250,0
|
|
20240524,123300,555046450,24250,24250,24250,24250,0
|
|
20240524,123200,555046450,24250,24250,24250,24250,0
|
|
20240524,123100,555046450,24250,24250,24250,24250,0
|
|
20240524,123000,555046450,24250,24250,24250,24250,313
|
|
20240524,122900,547456200,24300,24300,24300,24300,0
|
|
20240524,122800,547456200,24300,24300,24300,24300,0
|
|
20240524,122700,547456200,24300,24300,24300,24300,0
|
|
20240524,122600,547456200,24300,24300,24300,24300,0
|
|
20240524,122500,547456200,24300,24300,24300,24300,50
|
|
20240524,122400,546241200,24300,24300,24300,24300,0
|
|
20240524,122300,546241200,24300,24300,24300,24300,0
|
|
20240524,122200,546241200,24300,24300,24300,24300,0
|
|
20240524,122100,546241200,24300,24300,24300,24300,0
|
|
20240524,122000,546241200,24300,24300,24300,24300,0
|
|
20240524,121900,546241200,24300,24300,24300,24300,0
|
|
20240524,121800,546241200,24300,24150,24300,24150,1482
|
|
20240524,121700,510354150,24150,24150,24150,24150,0
|
|
20240524,121600,510354150,24150,24150,24150,24150,1
|
|
20240524,121500,510330000,24150,24150,24150,24150,13
|
|
20240524,121400,510016050,24150,24150,24150,24150,0
|
|
20240524,121300,510016050,24150,24150,24150,24150,0
|
|
20240524,121200,510016050,24150,24150,24150,24150,21
|
|
20240524,121100,509508900,24100,24100,24100,24100,5
|
|
20240524,121000,509388400,24100,24100,24100,24100,0
|
|
20240524,120900,509388400,24100,24100,24100,24100,11
|
|
20240524,120800,509123300,24150,24150,24150,24150,0
|
|
20240524,120700,509123300,24150,24150,24150,24150,0
|
|
20240524,120600,509123300,24150,24150,24150,24150,0
|
|
20240524,120500,509123300,24150,24150,24150,24100,59
|
|
20240524,120400,507698500,24150,24150,24150,24150,0
|
|
20240524,120300,507698500,24150,24150,24150,24150,97
|
|
20240524,120200,505355950,24150,24150,24150,24150,0
|
|
20240524,120100,505355950,24150,24150,24150,24150,0
|
|
20240524,120000,505355950,24150,24150,24150,24150,0
|
|
20240524,115900,505355950,24150,24150,24150,24150,0
|
|
20240524,115800,505355950,24150,24150,24150,24150,0
|
|
20240524,115700,505355950,24150,24150,24150,24150,13
|
|
20240524,115600,505042000,24100,24100,24100,24100,0
|
|
20240524,115500,505042000,24100,24100,24100,24100,1
|
|
20240524,115400,505017900,24100,24100,24100,24100,11
|
|
20240524,115300,504752800,24100,24100,24100,24100,0
|
|
20240524,115200,504752800,24100,24100,24100,24100,0
|
|
20240524,115100,504752800,24100,24100,24100,24100,0
|
|
20240524,115000,504752800,24100,24100,24100,24100,0
|
|
20240524,114900,504752800,24100,24100,24100,24100,0
|
|
20240524,114800,504752800,24100,24100,24100,24100,0
|
|
20240524,114700,504752800,24100,24100,24100,24100,5
|
|
20240524,114600,504632300,24100,24100,24100,24100,10
|
|
20240524,114500,504391300,24150,24150,24150,24150,5
|
|
20240524,114400,504270550,24150,24150,24150,24150,0
|
|
20240524,114300,504270550,24150,24150,24150,24150,0
|
|
20240524,114200,504270550,24150,24150,24150,24150,0
|
|
20240524,114100,504270550,24150,24150,24150,24150,5
|
|
20240524,114000,504149800,24150,24150,24150,24150,0
|
|
20240524,113900,504149800,24150,24150,24150,24150,0
|
|
20240524,113800,504149800,24150,24150,24150,24150,81
|
|
20240524,113700,502193650,24100,24100,24100,24100,439
|
|
20240524,113600,491613750,24050,24100,24100,24050,1711
|
|
20240524,113500,450420550,24150,24150,24150,24150,0
|
|
20240524,113400,450420550,24150,24150,24150,24150,0
|
|
20240524,113300,450420550,24150,24150,24150,24150,0
|
|
20240524,113200,450420550,24150,24150,24150,24150,0
|
|
20240524,113100,450420550,24150,24150,24150,24150,0
|
|
20240524,113000,450420550,24150,24150,24150,24150,0
|
|
20240524,112900,450420550,24150,24150,24150,24150,0
|
|
20240524,112800,450420550,24150,24150,24150,24150,0
|
|
20240524,112700,450420550,24150,24150,24150,24150,0
|
|
20240524,112600,450420550,24150,24150,24150,24150,1
|
|
20240524,112500,450396400,24150,24150,24150,24150,0
|
|
20240524,112400,450396400,24150,24150,24150,24150,311
|
|
20240524,112300,442885750,24200,24200,24200,24200,8
|
|
20240524,112200,442692150,24200,24200,24200,24200,100
|
|
20240524,112100,440272150,24200,24200,24200,24200,1
|
|
20240524,112000,440247950,24200,24200,24200,24200,0
|
|
20240524,111900,440247950,24200,24200,24200,24200,0
|
|
20240524,111800,440247950,24200,24200,24200,24200,0
|
|
20240524,111700,440247950,24200,24200,24200,24200,0
|
|
20240524,111600,440247950,24200,24200,24200,24200,21
|
|
20240524,111500,439739750,24200,24200,24200,24200,0
|
|
20240524,111400,439739750,24200,24200,24200,24200,0
|
|
20240524,111300,439739750,24200,24200,24200,24200,30
|
|
20240524,111200,439013750,24200,24150,24200,24150,73
|
|
20240524,111100,437248300,24150,24150,24150,24150,25
|
|
20240524,111000,436644550,24200,24150,24200,24150,657
|
|
20240524,110900,420768550,24050,24050,24050,24050,0
|
|
20240524,110800,420768550,24050,24050,24050,24050,0
|
|
20240524,110700,420768550,24050,24050,24050,24050,0
|
|
20240524,110600,420768550,24050,24050,24050,24050,0
|
|
20240524,110500,420768550,24050,24050,24050,24050,0
|
|
20240524,110400,420768550,24050,24100,24150,24050,351
|
|
20240524,110300,412302500,24100,24000,24100,24000,216
|
|
20240524,110200,407103050,23950,23950,23950,23950,0
|
|
20240524,110100,407103050,23950,23950,23950,23950,0
|
|
20240524,110000,407103050,23950,23950,23950,23950,0
|
|
20240524,105900,407103050,23950,23950,23950,23950,300
|
|
20240524,105800,399918050,23950,23950,23950,23950,0
|
|
20240524,105700,399918050,23950,23950,23950,23950,0
|
|
20240524,105600,399918050,23950,23950,23950,23950,0
|
|
20240524,105500,399918050,23950,23950,23950,23950,1
|
|
20240524,105400,399894100,23950,23950,23950,23950,11
|
|
20240524,105300,399630650,24000,24000,24000,24000,11
|
|
20240524,105200,399366650,24000,24000,24000,24000,0
|
|
20240524,105100,399366650,24000,23950,24000,23950,10
|
|
20240524,105000,399127000,23950,23950,23950,23950,29
|
|
20240524,104900,398432450,24000,24000,24000,24000,780
|
|
20240524,104800,379712450,24000,24000,24000,24000,0
|
|
20240524,104700,379712450,24000,24000,24000,24000,0
|
|
20240524,104600,379712450,24000,24000,24000,24000,0
|
|
20240524,104500,379712450,24000,24000,24000,24000,314
|
|
20240524,104400,372176450,24000,24000,24000,24000,27
|
|
20240524,104300,371528450,24000,24000,24000,24000,11
|
|
20240524,104200,371264450,24050,24050,24050,24050,300
|
|
20240524,104100,364049450,24100,24100,24100,24100,0
|
|
20240524,104000,364049450,24100,24050,24100,24050,8
|
|
20240524,103900,363857000,24000,24000,24000,24000,5
|
|
20240524,103800,363737000,24050,24050,24050,24050,0
|
|
20240524,103700,363737000,24050,24050,24050,24050,1
|
|
20240524,103600,363712950,24000,24000,24000,24000,8
|
|
20240524,103500,363520950,24050,24050,24050,24050,1
|
|
20240524,103400,363496900,24000,24000,24000,24000,0
|
|
20240524,103300,363496900,24000,24000,24000,24000,0
|
|
20240524,103200,363496900,24000,24000,24000,24000,11
|
|
20240524,103100,363232900,24000,24000,24000,24000,0
|
|
20240524,103000,363232900,24000,24000,24000,24000,0
|
|
20240524,102900,363232900,24000,24000,24000,24000,500
|
|
20240524,102800,351232900,24050,24050,24050,24050,0
|
|
20240524,102700,351232900,24050,24050,24050,24050,214
|
|
20240524,102600,346086200,24050,24050,24050,24050,10
|
|
20240524,102500,345845700,24050,24050,24050,24050,0
|
|
20240524,102400,345845700,24050,24050,24050,24050,0
|
|
20240524,102300,345845700,24050,24050,24050,24050,0
|
|
20240524,102200,345845700,24050,24050,24050,24050,11
|
|
20240524,102100,345581150,24100,24100,24100,24100,2
|
|
20240524,102000,345532950,24150,24150,24150,24150,0
|
|
20240524,101900,345532950,24150,24150,24150,24150,0
|
|
20240524,101800,345532950,24150,24150,24150,24150,10
|
|
20240524,101700,345291450,24150,24150,24150,24150,1
|
|
20240524,101600,345267300,24150,24150,24150,24150,1
|
|
20240524,101500,345243150,24150,24150,24150,24150,0
|
|
20240524,101400,345243150,24150,24150,24150,24150,3
|
|
20240524,101300,345170700,24150,24150,24150,24150,2
|
|
20240524,101200,345122400,24150,24150,24150,24150,0
|
|
20240524,101100,345122400,24150,24100,24150,24100,77
|
|
20240524,101000,343266600,24050,24050,24050,24050,0
|
|
20240524,100900,343266600,24050,24050,24050,24050,0
|
|
20240524,100800,343266600,24050,24050,24050,24050,0
|
|
20240524,100700,343266600,24050,24050,24050,24050,11
|
|
20240524,100600,343002050,24100,24100,24100,24100,1
|
|
20240524,100500,342977950,24100,24100,24100,24100,0
|
|
20240524,100400,342977950,24100,24100,24100,24100,1
|
|
20240524,100300,342953850,24000,24050,24050,24000,59
|
|
20240524,100200,341535200,24050,24000,24050,24000,38
|
|
20240524,100100,340621500,24000,24050,24050,24000,3
|
|
20240524,100000,340549450,24050,24050,24050,24000,8
|
|
20240524,095900,340357250,24050,24050,24050,24050,70
|
|
20240524,095800,338673750,24000,24000,24000,24000,0
|
|
20240524,095700,338673750,24000,24000,24000,24000,0
|
|
20240524,095600,338673750,24000,24000,24000,24000,8
|
|
20240524,095500,338481750,24000,24000,24000,24000,25
|
|
20240524,095400,337881750,23950,23950,23950,23950,2
|
|
20240524,095300,337833850,23950,23950,23950,23950,8
|
|
20240524,095200,337642250,23950,23950,23950,23950,4
|
|
20240524,095100,337546450,23900,23900,23900,23900,0
|
|
20240524,095000,337546450,23900,23900,23900,23900,0
|
|
20240524,094900,337546450,23900,23900,23900,23900,0
|
|
20240524,094800,337546450,23900,23900,23900,23900,0
|
|
20240524,094700,337546450,23900,23950,23950,23900,12
|
|
20240524,094600,337259600,23950,23950,23950,23950,100
|
|
20240524,094500,334864600,23900,23900,23900,23900,10
|
|
20240524,094400,334625600,23950,23950,23950,23950,1
|
|
20240524,094300,334601650,23950,23950,23950,23950,0
|
|
20240524,094200,334601650,23950,23900,23950,23900,36
|
|
20240524,094100,333741200,23900,23900,23900,23900,0
|
|
20240524,094000,333741200,23900,23900,23900,23900,0
|
|
20240524,093900,333741200,23900,23900,23900,23900,49
|
|
20240524,093800,332570100,23850,23850,23850,23850,285
|
|
20240524,093700,325772850,23800,23900,23900,23800,1147
|
|
20240524,093600,298417150,23900,23900,23900,23900,3
|
|
20240524,093500,298345450,23900,23950,23950,23900,26
|
|
20240524,093400,297723950,23950,23950,23950,23950,21
|
|
20240524,093300,297221000,23950,23900,23950,23850,159
|
|
20240524,093200,293420650,23900,23900,23900,23900,104
|
|
20240524,093100,290935050,23900,23900,23900,23900,22
|
|
20240524,093000,290409250,23900,23900,23900,23900,2
|
|
20240524,092900,290361450,23900,23900,23900,23900,30
|
|
20240524,092800,289644450,23900,23900,23900,23900,5
|
|
20240524,092700,289524950,23900,23900,23900,23900,41
|
|
20240524,092600,288545050,23900,23900,23900,23900,272
|
|
20240524,092500,282044250,23950,23950,23950,23950,0
|
|
20240524,092400,282044250,23950,23950,23950,23950,0
|
|
20240524,092300,282044250,23950,23950,23950,23950,1
|
|
20240524,092200,282020300,23950,23950,23950,23950,1
|
|
20240524,092100,281996350,23850,23900,23900,23850,46
|
|
20240524,092000,280897600,23900,23900,23900,23900,46
|
|
20240524,091900,279798200,23900,23900,23900,23900,14
|
|
20240524,091800,279463600,23900,23900,23900,23900,1
|
|
20240524,091700,279439700,23900,23950,23950,23900,36
|
|
20240524,091600,278578000,23950,23900,23950,23900,5
|
|
20240524,091500,278458350,23900,23900,23900,23900,30
|
|
20240524,091400,277741350,23900,23900,23900,23900,100
|
|
20240524,091300,275351350,23900,23900,23900,23900,68
|
|
20240524,091200,273726150,23900,23900,23900,23850,826
|
|
20240524,091100,253985000,23900,23900,23900,23850,199
|
|
20240524,091000,249235500,23900,23850,23900,23850,144
|
|
20240524,090900,245800150,23850,23850,23850,23850,401
|
|
20240524,090800,236236300,23900,23900,23900,23900,11
|
|
20240524,090700,235973400,23850,23850,23850,23800,640
|
|
20240524,090600,220709700,23850,23800,23850,23800,383
|
|
20240524,090500,211587450,23850,23900,23950,23850,658
|
|
20240524,090400,195891750,23900,23900,23900,23900,64
|
|
20240524,090300,194362150,23850,23800,23850,23700,658
|
|
20240524,090200,178721950,23800,23900,23900,23750,563
|
|
20240524,090100,165314200,23900,23850,23900,23800,559
|
|
20240524,090000,151977950,23850,24050,24300,23850,6325
|