779 lines
41 KiB
CSV
779 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,215600,10152437900,21100,21100,21100,21100,4887
|
|
20240524,215500,10152437900,21100,21100,21100,21100,0
|
|
20240524,215400,10152437900,21100,21100,21100,21100,0
|
|
20240524,215300,10152437900,21100,21100,21100,21100,0
|
|
20240524,215200,10152437900,21100,21100,21100,21100,0
|
|
20240524,215100,10152437900,21100,21100,21100,21100,0
|
|
20240524,215000,10152437900,21100,21100,21100,21100,0
|
|
20240524,214900,10152437900,21100,21100,21100,21100,0
|
|
20240524,214800,10152437900,21100,21100,21100,21100,0
|
|
20240524,214700,10152437900,21100,21100,21100,21100,0
|
|
20240524,214600,10152437900,21100,21100,21100,21100,0
|
|
20240524,214500,10152437900,21100,21100,21100,21100,0
|
|
20240524,214400,10152437900,21100,21100,21100,21100,0
|
|
20240524,214300,10152437900,21100,21100,21100,21100,0
|
|
20240524,214200,10152437900,21100,21100,21100,21100,0
|
|
20240524,214100,10152437900,21100,21100,21100,21100,0
|
|
20240524,214000,10152437900,21100,21100,21100,21100,0
|
|
20240524,213900,10152437900,21100,21100,21100,21100,0
|
|
20240524,213800,10152437900,21100,21100,21100,21100,0
|
|
20240524,213700,10152437900,21100,21100,21100,21100,0
|
|
20240524,213600,10152437900,21100,21100,21100,21100,0
|
|
20240524,213500,10152437900,21100,21100,21100,21100,0
|
|
20240524,213400,10152437900,21100,21100,21100,21100,0
|
|
20240524,213300,10152437900,21100,21100,21100,21100,0
|
|
20240524,213200,10152437900,21100,21100,21100,21100,0
|
|
20240524,213100,10152437900,21100,21100,21100,21100,0
|
|
20240524,213000,10152437900,21100,21100,21100,21100,0
|
|
20240524,212900,10152437900,21100,21100,21100,21100,0
|
|
20240524,212800,10152437900,21100,21100,21100,21100,0
|
|
20240524,212700,10152437900,21100,21100,21100,21100,0
|
|
20240524,212600,10152437900,21100,21100,21100,21100,4887
|
|
20240524,212500,10152437900,21100,21100,21100,21100,0
|
|
20240524,212400,10152437900,21100,21100,21100,21100,0
|
|
20240524,212300,10152437900,21100,21100,21100,21100,0
|
|
20240524,212200,10152437900,21100,21100,21100,21100,0
|
|
20240524,212100,10152437900,21100,21100,21100,21100,0
|
|
20240524,212000,10152437900,21100,21100,21100,21100,0
|
|
20240524,211900,10152437900,21100,21100,21100,21100,0
|
|
20240524,211800,10152437900,21100,21100,21100,21100,0
|
|
20240524,211700,10152437900,21100,21100,21100,21100,0
|
|
20240524,211600,10152437900,21100,21100,21100,21100,0
|
|
20240524,211500,10152437900,21100,21100,21100,21100,0
|
|
20240524,211400,10152437900,21100,21100,21100,21100,0
|
|
20240524,211300,10152437900,21100,21100,21100,21100,0
|
|
20240524,211200,10152437900,21100,21100,21100,21100,0
|
|
20240524,211100,10152437900,21100,21100,21100,21100,0
|
|
20240524,211000,10152437900,21100,21100,21100,21100,0
|
|
20240524,210900,10152437900,21100,21100,21100,21100,0
|
|
20240524,210800,10152437900,21100,21100,21100,21100,0
|
|
20240524,210700,10152437900,21100,21100,21100,21100,0
|
|
20240524,210600,10152437900,21100,21100,21100,21100,0
|
|
20240524,210500,10152437900,21100,21100,21100,21100,0
|
|
20240524,210400,10152437900,21100,21100,21100,21100,0
|
|
20240524,210300,10152437900,21100,21100,21100,21100,0
|
|
20240524,210200,10152437900,21100,21100,21100,21100,0
|
|
20240524,210100,10152437900,21100,21100,21100,21100,0
|
|
20240524,210000,10152437900,21100,21100,21100,21100,0
|
|
20240524,205900,10152437900,21100,21100,21100,21100,0
|
|
20240524,205800,10152437900,21100,21100,21100,21100,0
|
|
20240524,205700,10152437900,21100,21100,21100,21100,0
|
|
20240524,205600,10152437900,21100,21100,21100,21100,4887
|
|
20240524,205500,10152437900,21100,21100,21100,21100,0
|
|
20240524,205400,10152437900,21100,21100,21100,21100,0
|
|
20240524,205300,10152437900,21100,21100,21100,21100,0
|
|
20240524,205200,10152437900,21100,21100,21100,21100,0
|
|
20240524,205100,10152437900,21100,21100,21100,21100,0
|
|
20240524,205000,10152437900,21100,21100,21100,21100,0
|
|
20240524,204900,10152437900,21100,21100,21100,21100,0
|
|
20240524,204800,10152437900,21100,21100,21100,21100,0
|
|
20240524,204700,10152437900,21100,21100,21100,21100,0
|
|
20240524,204600,10152437900,21100,21100,21100,21100,0
|
|
20240524,204500,10152437900,21100,21100,21100,21100,0
|
|
20240524,204400,10152437900,21100,21100,21100,21100,0
|
|
20240524,204300,10152437900,21100,21100,21100,21100,0
|
|
20240524,204200,10152437900,21100,21100,21100,21100,0
|
|
20240524,204100,10152437900,21100,21100,21100,21100,0
|
|
20240524,204000,10152437900,21100,21100,21100,21100,0
|
|
20240524,203900,10152437900,21100,21100,21100,21100,0
|
|
20240524,203800,10152437900,21100,21100,21100,21100,0
|
|
20240524,203700,10152437900,21100,21100,21100,21100,0
|
|
20240524,203600,10152437900,21100,21100,21100,21100,0
|
|
20240524,203500,10152437900,21100,21100,21100,21100,0
|
|
20240524,203400,10152437900,21100,21100,21100,21100,0
|
|
20240524,203300,10152437900,21100,21100,21100,21100,0
|
|
20240524,203200,10152437900,21100,21100,21100,21100,0
|
|
20240524,203100,10152437900,21100,21100,21100,21100,0
|
|
20240524,203000,10152437900,21100,21100,21100,21100,0
|
|
20240524,202900,10152437900,21100,21100,21100,21100,0
|
|
20240524,202800,10152437900,21100,21100,21100,21100,0
|
|
20240524,202700,10152437900,21100,21100,21100,21100,0
|
|
20240524,202600,10152437900,21100,21100,21100,21100,4887
|
|
20240524,202500,10152437900,21100,21100,21100,21100,0
|
|
20240524,202400,10152437900,21100,21100,21100,21100,0
|
|
20240524,202300,10152437900,21100,21100,21100,21100,0
|
|
20240524,202200,10152437900,21100,21100,21100,21100,0
|
|
20240524,202100,10152437900,21100,21100,21100,21100,0
|
|
20240524,202000,10152437900,21100,21100,21100,21100,0
|
|
20240524,201900,10152437900,21100,21100,21100,21100,0
|
|
20240524,201800,10152437900,21100,21100,21100,21100,0
|
|
20240524,201700,10152437900,21100,21100,21100,21100,0
|
|
20240524,201600,10152437900,21100,21100,21100,21100,0
|
|
20240524,201500,10152437900,21100,21100,21100,21100,0
|
|
20240524,201400,10152437900,21100,21100,21100,21100,0
|
|
20240524,201300,10152437900,21100,21100,21100,21100,0
|
|
20240524,201200,10152437900,21100,21100,21100,21100,0
|
|
20240524,201100,10152437900,21100,21100,21100,21100,0
|
|
20240524,201000,10152437900,21100,21100,21100,21100,0
|
|
20240524,200900,10152437900,21100,21100,21100,21100,0
|
|
20240524,200800,10152437900,21100,21100,21100,21100,0
|
|
20240524,200700,10152437900,21100,21100,21100,21100,0
|
|
20240524,200600,10152437900,21100,21100,21100,21100,0
|
|
20240524,200500,10152437900,21100,21100,21100,21100,0
|
|
20240524,200400,10152437900,21100,21100,21100,21100,0
|
|
20240524,200300,10152437900,21100,21100,21100,21100,0
|
|
20240524,200200,10152437900,21100,21100,21100,21100,0
|
|
20240524,200100,10152437900,21100,21100,21100,21100,0
|
|
20240524,200000,10152437900,21100,21100,21100,21100,0
|
|
20240524,195900,10152437900,21100,21100,21100,21100,0
|
|
20240524,195800,10152437900,21100,21100,21100,21100,0
|
|
20240524,195700,10152437900,21100,21100,21100,21100,0
|
|
20240524,195600,10152437900,21100,21100,21100,21100,4887
|
|
20240524,195500,10152437900,21100,21100,21100,21100,0
|
|
20240524,195400,10152437900,21100,21100,21100,21100,0
|
|
20240524,195300,10152437900,21100,21100,21100,21100,0
|
|
20240524,195200,10152437900,21100,21100,21100,21100,0
|
|
20240524,195100,10152437900,21100,21100,21100,21100,0
|
|
20240524,195000,10152437900,21100,21100,21100,21100,0
|
|
20240524,194900,10152437900,21100,21100,21100,21100,0
|
|
20240524,194800,10152437900,21100,21100,21100,21100,0
|
|
20240524,194700,10152437900,21100,21100,21100,21100,0
|
|
20240524,194600,10152437900,21100,21100,21100,21100,0
|
|
20240524,194500,10152437900,21100,21100,21100,21100,0
|
|
20240524,194400,10152437900,21100,21100,21100,21100,0
|
|
20240524,194300,10152437900,21100,21100,21100,21100,0
|
|
20240524,194200,10152437900,21100,21100,21100,21100,0
|
|
20240524,194100,10152437900,21100,21100,21100,21100,0
|
|
20240524,194000,10152437900,21100,21100,21100,21100,0
|
|
20240524,193900,10152437900,21100,21100,21100,21100,0
|
|
20240524,193800,10152437900,21100,21100,21100,21100,0
|
|
20240524,193700,10152437900,21100,21100,21100,21100,0
|
|
20240524,193600,10152437900,21100,21100,21100,21100,0
|
|
20240524,193500,10152437900,21100,21100,21100,21100,0
|
|
20240524,193400,10152437900,21100,21100,21100,21100,0
|
|
20240524,193300,10152437900,21100,21100,21100,21100,0
|
|
20240524,193200,10152437900,21100,21100,21100,21100,0
|
|
20240524,193100,10152437900,21100,21100,21100,21100,0
|
|
20240524,193000,10152437900,21100,21100,21100,21100,0
|
|
20240524,192900,10152437900,21100,21100,21100,21100,0
|
|
20240524,192800,10152437900,21100,21100,21100,21100,0
|
|
20240524,192700,10152437900,21100,21100,21100,21100,0
|
|
20240524,192600,10152437900,21100,21100,21100,21100,4887
|
|
20240524,192500,10152437900,21100,21100,21100,21100,0
|
|
20240524,192400,10152437900,21100,21100,21100,21100,0
|
|
20240524,192300,10152437900,21100,21100,21100,21100,0
|
|
20240524,192200,10152437900,21100,21100,21100,21100,0
|
|
20240524,192100,10152437900,21100,21100,21100,21100,0
|
|
20240524,192000,10152437900,21100,21100,21100,21100,0
|
|
20240524,191900,10152437900,21100,21100,21100,21100,0
|
|
20240524,191800,10152437900,21100,21100,21100,21100,0
|
|
20240524,191700,10152437900,21100,21100,21100,21100,0
|
|
20240524,191600,10152437900,21100,21100,21100,21100,0
|
|
20240524,191500,10152437900,21100,21100,21100,21100,0
|
|
20240524,191400,10152437900,21100,21100,21100,21100,0
|
|
20240524,191300,10152437900,21100,21100,21100,21100,0
|
|
20240524,191200,10152437900,21100,21100,21100,21100,0
|
|
20240524,191100,10152437900,21100,21100,21100,21100,0
|
|
20240524,191000,10152437900,21100,21100,21100,21100,0
|
|
20240524,190900,10152437900,21100,21100,21100,21100,0
|
|
20240524,190800,10152437900,21100,21100,21100,21100,0
|
|
20240524,190700,10152437900,21100,21100,21100,21100,0
|
|
20240524,190600,10152437900,21100,21100,21100,21100,0
|
|
20240524,190500,10152437900,21100,21100,21100,21100,0
|
|
20240524,190400,10152437900,21100,21100,21100,21100,0
|
|
20240524,190300,10152437900,21100,21100,21100,21100,0
|
|
20240524,190200,10152437900,21100,21100,21100,21100,0
|
|
20240524,190100,10152437900,21100,21100,21100,21100,0
|
|
20240524,190000,10152437900,21100,21100,21100,21100,0
|
|
20240524,185900,10152437900,21100,21100,21100,21100,0
|
|
20240524,185800,10152437900,21100,21100,21100,21100,0
|
|
20240524,185700,10152437900,21100,21100,21100,21100,0
|
|
20240524,185600,10152437900,21100,21100,21100,21100,4887
|
|
20240524,185500,10152437900,21100,21100,21100,21100,0
|
|
20240524,185400,10152437900,21100,21100,21100,21100,0
|
|
20240524,185300,10152437900,21100,21100,21100,21100,0
|
|
20240524,185200,10152437900,21100,21100,21100,21100,0
|
|
20240524,185100,10152437900,21100,21100,21100,21100,0
|
|
20240524,185000,10152437900,21100,21100,21100,21100,0
|
|
20240524,184900,10152437900,21100,21100,21100,21100,0
|
|
20240524,184800,10152437900,21100,21100,21100,21100,0
|
|
20240524,184700,10152437900,21100,21100,21100,21100,0
|
|
20240524,184600,10152437900,21100,21100,21100,21100,0
|
|
20240524,184500,10152437900,21100,21100,21100,21100,0
|
|
20240524,184400,10152437900,21100,21100,21100,21100,0
|
|
20240524,184300,10152437900,21100,21100,21100,21100,0
|
|
20240524,184200,10152437900,21100,21100,21100,21100,0
|
|
20240524,184100,10152437900,21100,21100,21100,21100,0
|
|
20240524,184000,10152437900,21100,21100,21100,21100,0
|
|
20240524,183900,10152437900,21100,21100,21100,21100,0
|
|
20240524,183800,10152437900,21100,21100,21100,21100,0
|
|
20240524,183700,10152437900,21100,21100,21100,21100,0
|
|
20240524,183600,10152437900,21100,21100,21100,21100,0
|
|
20240524,183500,10152437900,21100,21100,21100,21100,0
|
|
20240524,183400,10152437900,21100,21100,21100,21100,0
|
|
20240524,183300,10152437900,21100,21100,21100,21100,0
|
|
20240524,183200,10152437900,21100,21100,21100,21100,0
|
|
20240524,183100,10152437900,21100,21100,21100,21100,0
|
|
20240524,183000,10152437900,21100,21100,21100,21100,0
|
|
20240524,182900,10152437900,21100,21100,21100,21100,0
|
|
20240524,182800,10152437900,21100,21100,21100,21100,0
|
|
20240524,182700,10152437900,21100,21100,21100,21100,0
|
|
20240524,182600,10152437900,21100,21100,21100,21100,4887
|
|
20240524,182500,10152437900,21100,21100,21100,21100,0
|
|
20240524,182400,10152437900,21100,21100,21100,21100,0
|
|
20240524,182300,10152437900,21100,21100,21100,21100,0
|
|
20240524,182200,10152437900,21100,21100,21100,21100,0
|
|
20240524,182100,10152437900,21100,21100,21100,21100,0
|
|
20240524,182000,10152437900,21100,21100,21100,21100,0
|
|
20240524,181900,10152437900,21100,21100,21100,21100,0
|
|
20240524,181800,10152437900,21100,21100,21100,21100,0
|
|
20240524,181700,10152437900,21100,21100,21100,21100,0
|
|
20240524,181600,10152437900,21100,21100,21100,21100,0
|
|
20240524,181500,10152437900,21100,21100,21100,21100,0
|
|
20240524,181400,10152437900,21100,21100,21100,21100,0
|
|
20240524,181300,10152437900,21100,21100,21100,21100,0
|
|
20240524,181200,10152437900,21100,21100,21100,21100,0
|
|
20240524,181100,10152437900,21100,21100,21100,21100,0
|
|
20240524,181000,10152437900,21100,21100,21100,21100,0
|
|
20240524,180900,10152437900,21100,21100,21100,21100,0
|
|
20240524,180800,10152437900,21100,21100,21100,21100,0
|
|
20240524,180700,10152437900,21100,21100,21100,21100,0
|
|
20240524,180600,10152437900,21100,21100,21100,21100,0
|
|
20240524,180500,10152437900,21100,21100,21100,21100,0
|
|
20240524,180400,10152437900,21100,21100,21100,21100,0
|
|
20240524,180300,10152437900,21100,21100,21100,21100,0
|
|
20240524,180200,10152437900,21100,21100,21100,21100,0
|
|
20240524,180100,10152437900,21100,21100,21100,21100,0
|
|
20240524,180000,10152437900,21100,21100,21100,21100,0
|
|
20240524,175900,10152437900,21100,21100,21100,21100,0
|
|
20240524,175800,10152437900,21100,21100,21100,21100,0
|
|
20240524,175700,10152437900,21100,21100,21100,21100,0
|
|
20240524,175600,10152437900,21100,21100,21100,21100,4887
|
|
20240524,175500,10152437900,21100,21100,21100,21100,0
|
|
20240524,175400,10152437900,21100,21100,21100,21100,0
|
|
20240524,175300,10152437900,21100,21100,21100,21100,0
|
|
20240524,175200,10152437900,21100,21100,21100,21100,0
|
|
20240524,175100,10152437900,21100,21100,21100,21100,0
|
|
20240524,175000,10152437900,21100,21100,21100,21100,0
|
|
20240524,174900,10152437900,21100,21100,21100,21100,0
|
|
20240524,174800,10152437900,21100,21100,21100,21100,0
|
|
20240524,174700,10152437900,21100,21100,21100,21100,0
|
|
20240524,174600,10152437900,21100,21100,21100,21100,0
|
|
20240524,174500,10152437900,21100,21100,21100,21100,0
|
|
20240524,174400,10152437900,21100,21100,21100,21100,0
|
|
20240524,174300,10152437900,21100,21100,21100,21100,0
|
|
20240524,174200,10152437900,21100,21100,21100,21100,0
|
|
20240524,174100,10152437900,21100,21100,21100,21100,0
|
|
20240524,174000,10152437900,21100,21100,21100,21100,0
|
|
20240524,173900,10152437900,21100,21100,21100,21100,0
|
|
20240524,173800,10152437900,21100,21100,21100,21100,0
|
|
20240524,173700,10152437900,21100,21100,21100,21100,0
|
|
20240524,173600,10152437900,21100,21100,21100,21100,0
|
|
20240524,173500,10152437900,21100,21100,21100,21100,0
|
|
20240524,173400,10152437900,21100,21100,21100,21100,0
|
|
20240524,173300,10152437900,21100,21100,21100,21100,0
|
|
20240524,173200,10152437900,21100,21100,21100,21100,0
|
|
20240524,173100,10152437900,21100,21100,21100,21100,0
|
|
20240524,173000,10152437900,21100,21100,21100,21100,0
|
|
20240524,172900,10152437900,21100,21100,21100,21100,0
|
|
20240524,172800,10152437900,21100,21100,21100,21100,0
|
|
20240524,172700,10152437900,21100,21100,21100,21100,0
|
|
20240524,172600,10152437900,21100,21100,21100,21100,4887
|
|
20240524,172500,10152437900,21100,21100,21100,21100,0
|
|
20240524,172400,10152437900,21100,21100,21100,21100,0
|
|
20240524,172300,10152437900,21100,21100,21100,21100,0
|
|
20240524,172200,10152437900,21100,21100,21100,21100,0
|
|
20240524,172100,10152437900,21100,21100,21100,21100,0
|
|
20240524,172000,10152437900,21100,21100,21100,21100,0
|
|
20240524,171900,10152437900,21100,21100,21100,21100,0
|
|
20240524,171800,10152437900,21100,21100,21100,21100,0
|
|
20240524,171700,10152437900,21100,21100,21100,21100,0
|
|
20240524,171600,10152437900,21100,21100,21100,21100,0
|
|
20240524,171500,10152437900,21100,21100,21100,21100,0
|
|
20240524,171400,10152437900,21100,21100,21100,21100,0
|
|
20240524,171300,10152437900,21100,21100,21100,21100,0
|
|
20240524,171200,10152437900,21100,21100,21100,21100,0
|
|
20240524,171100,10152437900,21100,21100,21100,21100,0
|
|
20240524,171000,10152437900,21100,21100,21100,21100,0
|
|
20240524,170900,10152437900,21100,21100,21100,21100,0
|
|
20240524,170800,10152437900,21100,21100,21100,21100,0
|
|
20240524,170700,10152437900,21100,21100,21100,21100,0
|
|
20240524,170600,10152437900,21100,21100,21100,21100,0
|
|
20240524,170500,10152437900,21100,21100,21100,21100,0
|
|
20240524,170400,10152437900,21100,21100,21100,21100,0
|
|
20240524,170300,10152437900,21100,21100,21100,21100,0
|
|
20240524,170200,10152437900,21100,21100,21100,21100,0
|
|
20240524,170100,10152437900,21100,21100,21100,21100,0
|
|
20240524,170000,10152437900,21100,21100,21100,21100,0
|
|
20240524,165900,10152437900,21100,21100,21100,21100,0
|
|
20240524,165800,10152437900,21100,21100,21100,21100,0
|
|
20240524,165700,10152437900,21100,21100,21100,21100,0
|
|
20240524,165600,10152437900,21100,21100,21100,21100,4887
|
|
20240524,165500,10152437900,21100,21100,21100,21100,0
|
|
20240524,165400,10152437900,21100,21100,21100,21100,0
|
|
20240524,165300,10152437900,21100,21100,21100,21100,0
|
|
20240524,165200,10152437900,21100,21100,21100,21100,0
|
|
20240524,165100,10152437900,21100,21100,21100,21100,0
|
|
20240524,165000,10152437900,21100,21100,21100,21100,0
|
|
20240524,164900,10152437900,21100,21100,21100,21100,0
|
|
20240524,164800,10152437900,21100,21100,21100,21100,0
|
|
20240524,164700,10152437900,21100,21100,21100,21100,0
|
|
20240524,164600,10152437900,21100,21100,21100,21100,0
|
|
20240524,164500,10152437900,21100,21100,21100,21100,0
|
|
20240524,164400,10152437900,21100,21100,21100,21100,0
|
|
20240524,164300,10152437900,21100,21100,21100,21100,0
|
|
20240524,164200,10152437900,21100,21100,21100,21100,0
|
|
20240524,164100,10152437900,21100,21100,21100,21100,0
|
|
20240524,164000,10152437900,21100,21100,21100,21100,0
|
|
20240524,163900,10152437900,21100,21100,21100,21100,0
|
|
20240524,163800,10152437900,21100,21100,21100,21100,0
|
|
20240524,163700,10152437900,21100,21100,21100,21100,0
|
|
20240524,163600,10152437900,21100,21100,21100,21100,0
|
|
20240524,163500,10152437900,21100,21100,21100,21100,0
|
|
20240524,163400,10152437900,21100,21100,21100,21100,0
|
|
20240524,163300,10152437900,21100,21100,21100,21100,0
|
|
20240524,163200,10152437900,21100,21100,21100,21100,0
|
|
20240524,163100,10152437900,21100,21100,21100,21100,0
|
|
20240524,163000,10152437900,21100,21100,21100,21100,0
|
|
20240524,162900,10152437900,21100,21100,21100,21100,0
|
|
20240524,162800,10152437900,21100,21100,21100,21100,0
|
|
20240524,162700,10152437900,21100,21100,21100,21100,0
|
|
20240524,162600,10152437900,21100,21100,21100,21100,4887
|
|
20240524,162500,10152437900,21100,21100,21100,21100,0
|
|
20240524,162400,10152437900,21100,21100,21100,21100,0
|
|
20240524,162300,10152437900,21100,21100,21100,21100,0
|
|
20240524,162200,10152437900,21100,21100,21100,21100,0
|
|
20240524,162100,10152437900,21100,21100,21100,21100,0
|
|
20240524,162000,10152437900,21100,21100,21100,21100,0
|
|
20240524,161900,10152437900,21100,21100,21100,21100,0
|
|
20240524,161800,10152437900,21100,21100,21100,21100,0
|
|
20240524,161700,10152437900,21100,21100,21100,21100,0
|
|
20240524,161600,10152437900,21100,21100,21100,21100,0
|
|
20240524,161500,10152437900,21100,21100,21100,21100,0
|
|
20240524,161400,10152437900,21100,21100,21100,21100,0
|
|
20240524,161300,10152437900,21100,21100,21100,21100,0
|
|
20240524,161200,10152437900,21100,21100,21100,21100,0
|
|
20240524,161100,10152437900,21100,21100,21100,21100,0
|
|
20240524,161000,10152437900,21100,21100,21100,21100,0
|
|
20240524,160900,10152437900,21100,21100,21100,21100,0
|
|
20240524,160800,10152437900,21100,21100,21100,21100,0
|
|
20240524,160700,10152437900,21100,21100,21100,21100,0
|
|
20240524,160600,10152437900,21100,21100,21100,21100,0
|
|
20240524,160500,10152437900,21100,21100,21100,21100,0
|
|
20240524,160400,10152437900,21100,21100,21100,21100,0
|
|
20240524,160300,10152437900,21100,21100,21100,21100,0
|
|
20240524,160200,10152437900,21100,21100,21100,21100,0
|
|
20240524,160100,10152437900,21100,21100,21100,21100,0
|
|
20240524,160000,10152437900,21100,21100,21100,21100,0
|
|
20240524,155900,10152437900,21100,21100,21100,21100,0
|
|
20240524,155800,10152437900,21100,21100,21100,21100,0
|
|
20240524,155700,10152437900,21100,21100,21100,21100,0
|
|
20240524,155600,10152437900,21100,21100,21100,21100,4887
|
|
20240524,155500,10152437900,21100,21100,21100,21100,0
|
|
20240524,155400,10152437900,21100,21100,21100,21100,0
|
|
20240524,155300,10152437900,21100,21100,21100,21100,0
|
|
20240524,155200,10152437900,21100,21100,21100,21100,0
|
|
20240524,155100,10152437900,21100,21100,21100,21100,0
|
|
20240524,155000,10152437900,21100,21100,21100,21100,0
|
|
20240524,154900,10152437900,21100,21100,21100,21100,0
|
|
20240524,154800,10152437900,21100,21100,21100,21100,0
|
|
20240524,154700,10152437900,21100,21100,21100,21100,0
|
|
20240524,154600,10152437900,21100,21100,21100,21100,0
|
|
20240524,154500,10152437900,21100,21100,21100,21100,0
|
|
20240524,154400,10152437900,21100,21100,21100,21100,0
|
|
20240524,154300,10152437900,21100,21100,21100,21100,0
|
|
20240524,154200,10152437900,21100,21100,21100,21100,0
|
|
20240524,154100,10152437900,21100,21100,21100,21100,0
|
|
20240524,154000,10152437900,21100,21100,21100,21100,0
|
|
20240524,153900,10152437900,21100,21100,21100,21100,0
|
|
20240524,153800,10152437900,21100,21100,21100,21100,0
|
|
20240524,153700,10152437900,21100,21100,21100,21100,0
|
|
20240524,153600,10152437900,21100,21100,21100,21100,0
|
|
20240524,153500,10152437900,21100,21100,21100,21100,0
|
|
20240524,153400,10152437900,21100,21100,21100,21100,0
|
|
20240524,153300,10152437900,21100,21100,21100,21100,0
|
|
20240524,153200,10152437900,21100,21100,21100,21100,0
|
|
20240524,153100,10152437900,21100,21100,21100,21100,0
|
|
20240524,153000,10152437900,21100,21100,21100,21100,4887
|
|
20240524,152900,10049322200,21150,21150,21150,21150,0
|
|
20240524,152800,10049322200,21150,21150,21150,21150,0
|
|
20240524,152700,10049322200,21150,21150,21150,21150,0
|
|
20240524,152600,10049322200,21150,21150,21150,21150,0
|
|
20240524,152500,10049322200,21150,21150,21150,21150,0
|
|
20240524,152400,10049322200,21150,21150,21150,21150,0
|
|
20240524,152300,10049322200,21150,21150,21150,21150,0
|
|
20240524,152200,10049322200,21150,21150,21150,21150,0
|
|
20240524,152100,10049322200,21150,21150,21150,21150,0
|
|
20240524,152000,10049322200,21150,21150,21150,21150,0
|
|
20240524,151900,10049322200,21150,21150,21200,21150,707
|
|
20240524,151800,10034356650,21150,21150,21250,21150,322
|
|
20240524,151700,10027533350,21150,21150,21150,21150,385
|
|
20240524,151600,10019390600,21150,21100,21150,21100,156
|
|
20240524,151500,10016098100,21100,21100,21100,21100,144
|
|
20240524,151400,10013059700,21100,21100,21100,21100,817
|
|
20240524,151300,9995821000,21150,21150,21150,21150,15
|
|
20240524,151200,9995503750,21100,21150,21150,21100,585
|
|
20240524,151100,9983135450,21150,21150,21150,21150,163
|
|
20240524,151000,9979688000,21150,21150,21150,21150,4
|
|
20240524,150900,9979603400,21200,21200,21200,21200,26
|
|
20240524,150800,9979052200,21250,21200,21250,21200,402
|
|
20240524,150700,9970523400,21250,21200,21250,21200,195
|
|
20240524,150600,9966381450,21200,21200,21200,21150,1810
|
|
20240524,150500,9928076450,21200,21300,21300,21200,249
|
|
20240524,150400,9922785450,21250,21200,21250,21200,187
|
|
20240524,150300,9918817250,21200,21250,21300,21200,546
|
|
20240524,150200,9907202600,21200,21200,21200,21200,11
|
|
20240524,150100,9906969400,21200,21300,21350,21200,481
|
|
20240524,150000,9896726850,21300,21200,21400,21150,1799
|
|
20240524,145900,9858473000,21150,21200,21200,21150,510
|
|
20240524,145800,9847685000,21200,21150,21200,21150,375
|
|
20240524,145700,9839749250,21100,21100,21100,21050,463
|
|
20240524,145600,9829982950,21100,21150,21150,21100,1178
|
|
20240524,145500,9805115800,21200,21200,21250,21200,263
|
|
20240524,145400,9799537350,21200,21250,21250,21200,908
|
|
20240524,145300,9780282000,21250,21300,21300,21200,199
|
|
20240524,145200,9776047900,21300,21100,21400,21050,2610
|
|
20240524,145100,9720482450,21100,21100,21100,21050,654
|
|
20240524,145000,9706688750,21100,21050,21100,21050,477
|
|
20240524,144900,9696634100,21050,21050,21100,21050,364
|
|
20240524,144800,9688968600,21050,21100,21100,21050,1856
|
|
20240524,144700,9649846100,21100,21150,21150,21100,1010
|
|
20240524,144600,9628501300,21150,21150,21200,21150,269
|
|
20240524,144500,9622804950,21200,21150,21200,21150,309
|
|
20240524,144400,9616255800,21150,21100,21150,21100,626
|
|
20240524,144300,9603028200,21100,21050,21150,21050,660
|
|
20240524,144200,9589099900,21100,21150,21150,21050,1822
|
|
20240524,144100,9550703950,21150,21150,21200,21050,480
|
|
20240524,144000,9540566400,21150,21150,21150,21100,1636
|
|
20240524,143900,9506017350,21150,21200,21200,21100,608
|
|
20240524,143800,9493169050,21200,21200,21200,21100,2114
|
|
20240524,143700,9448471400,21150,21100,21200,21100,1809
|
|
20240524,143600,9410208400,21150,21200,21200,21100,2563
|
|
20240524,143500,9355998650,21200,21200,21200,21150,1588
|
|
20240524,143400,9322375950,21150,21200,21200,21150,2054
|
|
20240524,143300,9278894750,21200,21250,21250,21100,8225
|
|
20240524,143200,9104879000,21300,21300,21350,21200,3089
|
|
20240524,143100,9039191000,21350,21350,21350,21200,6396
|
|
20240524,143000,8903011950,21350,21350,21350,21250,6102
|
|
20240524,142900,8772978450,21300,21400,21450,21300,7404
|
|
20240524,142800,8614835550,21350,21500,21550,21350,9474
|
|
20240524,142700,8411844000,21500,21850,21850,21450,16399
|
|
20240524,142600,8057269850,21850,21950,22100,21850,7883
|
|
20240524,142500,7884276350,22050,21750,22100,21700,8523
|
|
20240524,142400,7697293300,21750,22300,22350,21750,31898
|
|
20240524,142300,6995418100,22300,22050,22650,22050,48131
|
|
20240524,142200,5917738000,22100,22750,22750,21900,87204
|
|
20240524,142100,3967014950,22850,22850,22850,22850,0
|
|
20240524,142000,3967014950,22850,21750,22850,21650,42125
|
|
20240524,141900,3026735300,21700,21750,21800,21600,2296
|
|
20240524,141800,2976808300,21800,21600,21900,21600,4384
|
|
20240524,141700,2881378250,21650,21650,21650,21600,941
|
|
20240524,141600,2861011000,21650,21600,21650,21600,972
|
|
20240524,141500,2840012600,21600,21550,21650,21550,562
|
|
20240524,141400,2827883100,21600,21700,21700,21550,870
|
|
20240524,141300,2809045950,21700,21500,21750,21450,6299
|
|
20240524,141200,2672812900,21500,21450,21500,21350,1911
|
|
20240524,141100,2631817200,21450,21350,21450,21350,905
|
|
20240524,141000,2612437350,21400,21400,21400,21250,562
|
|
20240524,140900,2600411700,21400,21350,21550,21350,7464
|
|
20240524,140800,2440507650,21300,21250,21300,21150,3100
|
|
20240524,140700,2374631400,21200,21250,21250,21200,186
|
|
20240524,140600,2370682400,21200,21250,21250,21200,1338
|
|
20240524,140500,2342316700,21250,21250,21250,21200,1333
|
|
20240524,140400,2314038000,21250,21200,21350,21200,1501
|
|
20240524,140300,2282138550,21150,21200,21200,21150,795
|
|
20240524,140200,2265323000,21200,21200,21200,21200,59
|
|
20240524,140100,2264072200,21200,21250,21250,21200,27
|
|
20240524,140000,2263499550,21250,21200,21250,21200,41
|
|
20240524,135900,2262630300,21200,21200,21200,21200,44
|
|
20240524,135800,2261697500,21200,21200,21200,21200,93
|
|
20240524,135700,2259725900,21200,21250,21250,21200,309
|
|
20240524,135600,2253160400,21150,21150,21150,21150,110
|
|
20240524,135500,2250833900,21150,21150,21150,21150,107
|
|
20240524,135400,2248570850,21150,21150,21150,21150,25
|
|
20240524,135300,2248042100,21150,21150,21150,21150,0
|
|
20240524,135200,2248042100,21150,21200,21250,21150,520
|
|
20240524,135100,2237041250,21200,21150,21200,21150,324
|
|
20240524,135000,2230188450,21150,21200,21200,21150,512
|
|
20240524,134900,2219359100,21200,21200,21200,21200,322
|
|
20240524,134800,2212532700,21200,21250,21250,21200,237
|
|
20240524,134700,2207501450,21250,21300,21300,21250,186
|
|
20240524,134600,2203548600,21200,21300,21350,21200,1350
|
|
20240524,134500,2174773850,21300,21250,21400,21250,3532
|
|
20240524,134400,2099482450,21200,21050,21200,21050,2807
|
|
20240524,134300,2040212900,20950,20950,20950,20950,0
|
|
20240524,134200,2040212900,20950,20950,20950,20950,0
|
|
20240524,134100,2040212900,20950,20950,20950,20950,0
|
|
20240524,134000,2040212900,20950,20950,20950,20950,5
|
|
20240524,133900,2040108150,20950,20950,20950,20950,0
|
|
20240524,133800,2040108150,20950,20950,20950,20950,459
|
|
20240524,133700,2030492100,21100,21100,21100,21100,0
|
|
20240524,133600,2030492100,21100,20950,21100,20950,1252
|
|
20240524,133500,2004194600,20950,21000,21000,20950,128
|
|
20240524,133400,2001506650,21000,21050,21050,21000,315
|
|
20240524,133300,1994890900,21050,21050,21050,21050,487
|
|
20240524,133200,1984639550,21050,21050,21050,21050,0
|
|
20240524,133100,1984639550,21050,21050,21050,21050,0
|
|
20240524,133000,1984639550,21050,21050,21050,21050,29
|
|
20240524,132900,1984029100,21050,21050,21050,21050,301
|
|
20240524,132800,1977693050,21050,21050,21050,21050,400
|
|
20240524,132700,1969273050,21100,21100,21100,21100,0
|
|
20240524,132600,1969273050,21100,21150,21150,21100,270
|
|
20240524,132500,1963575800,21150,21150,21150,21100,65
|
|
20240524,132400,1962201300,21150,21150,21150,21150,0
|
|
20240524,132300,1962201300,21150,21100,21150,21100,50
|
|
20240524,132200,1961144700,21100,21100,21100,21100,94
|
|
20240524,132100,1959161300,21100,21050,21100,21050,101
|
|
20240524,132000,1957030250,21100,21100,21100,21100,210
|
|
20240524,131900,1952599250,21100,21100,21100,21100,122
|
|
20240524,131800,1950025050,21100,21100,21100,21100,8
|
|
20240524,131700,1949856250,21050,21050,21050,21050,0
|
|
20240524,131600,1949856250,21050,21050,21100,21050,57
|
|
20240524,131500,1948656150,21100,21100,21100,21100,20
|
|
20240524,131400,1948234150,21100,21100,21100,21100,0
|
|
20240524,131300,1948234150,21100,21050,21100,21050,4097
|
|
20240524,131200,1861815600,21050,21050,21050,21050,0
|
|
20240524,131100,1861815600,21050,21000,21050,21000,150
|
|
20240524,131000,1858660600,21000,21050,21050,21000,51
|
|
20240524,130900,1857589550,21000,21000,21000,21000,97
|
|
20240524,130800,1855552550,20950,21000,21000,20950,213
|
|
20240524,130700,1851083950,20950,20950,20950,20950,500
|
|
20240524,130600,1840608950,20950,20950,20950,20950,51
|
|
20240524,130500,1839540500,20950,20950,20950,20900,963
|
|
20240524,130400,1819379200,21000,21000,21000,21000,0
|
|
20240524,130300,1819379200,21000,21000,21000,21000,5
|
|
20240524,130200,1819274200,21050,21050,21050,21050,0
|
|
20240524,130100,1819274200,21050,21050,21050,21050,0
|
|
20240524,130000,1819274200,21050,21050,21050,21050,4
|
|
20240524,125900,1819190000,21000,21000,21000,21000,634
|
|
20240524,125800,1805876000,21000,21000,21000,21000,939
|
|
20240524,125700,1786157000,21050,21050,21050,21000,153
|
|
20240524,125600,1782938450,21050,21000,21050,21000,11
|
|
20240524,125500,1782707200,21000,21050,21050,21000,237
|
|
20240524,125400,1777729900,21050,21050,21050,21050,295
|
|
20240524,125300,1771520150,21050,21100,21100,21050,594
|
|
20240524,125200,1758989000,21100,21100,21150,21100,154
|
|
20240524,125100,1755739450,21100,21100,21100,21100,300
|
|
20240524,125000,1749409450,21100,21150,21150,21100,14
|
|
20240524,124900,1749113400,21100,21100,21100,21100,0
|
|
20240524,124800,1749113400,21100,21100,21150,21100,73
|
|
20240524,124700,1747572900,21100,21100,21100,21100,2
|
|
20240524,124600,1747530700,21100,21100,21100,21100,0
|
|
20240524,124500,1747530700,21100,21150,21150,21100,273
|
|
20240524,124400,1741767700,21150,21150,21150,21150,97
|
|
20240524,124300,1739716150,21150,21150,21150,21150,0
|
|
20240524,124200,1739716150,21150,21150,21150,21100,27
|
|
20240524,124100,1739146100,21100,21150,21150,21100,15
|
|
20240524,124000,1738829350,21150,21150,21150,21150,50
|
|
20240524,123900,1737771850,21150,21150,21150,21150,108
|
|
20240524,123800,1735487650,21200,21200,21200,21200,3
|
|
20240524,123700,1735424050,21150,21150,21150,21150,0
|
|
20240524,123600,1735424050,21150,21150,21200,21150,35
|
|
20240524,123500,1734683750,21200,21150,21200,21150,103
|
|
20240524,123400,1732505150,21150,21150,21150,21150,64
|
|
20240524,123300,1731151550,21150,21100,21150,21100,431
|
|
20240524,123200,1722053000,21100,21100,21100,21100,116
|
|
20240524,123100,1719605400,21100,21100,21100,21100,0
|
|
20240524,123000,1719605400,21100,21050,21100,21050,138
|
|
20240524,122900,1716700200,21050,21100,21100,21050,206
|
|
20240524,122800,1712358250,21100,21150,21150,21100,8
|
|
20240524,122700,1712189300,21100,21100,21100,21100,80
|
|
20240524,122600,1710501300,21100,21100,21150,21100,25
|
|
20240524,122500,1709973550,21100,21100,21100,21100,36
|
|
20240524,122400,1709213950,21150,21150,21150,21150,23
|
|
20240524,122300,1708727500,21150,21150,21150,21150,19
|
|
20240524,122200,1708325650,21150,21150,21150,21150,95
|
|
20240524,122100,1706316400,21150,21200,21200,21150,525
|
|
20240524,122000,1695187150,21250,21250,21250,21250,234
|
|
20240524,121900,1690214650,21250,21250,21300,21250,151
|
|
20240524,121800,1687005600,21250,21250,21250,21250,19
|
|
20240524,121700,1686601850,21250,21250,21250,21250,0
|
|
20240524,121600,1686601850,21250,21300,21300,21250,104
|
|
20240524,121500,1684391650,21300,21200,21300,21200,1274
|
|
20240524,121400,1657287450,21250,21200,21250,21200,650
|
|
20240524,121300,1643477450,21200,21200,21250,21200,697
|
|
20240524,121200,1628678700,21200,21250,21250,21150,1023
|
|
20240524,121100,1606993800,21200,21200,21200,21200,11
|
|
20240524,121000,1606760600,21250,21250,21250,21250,20
|
|
20240524,120900,1606335600,21200,21250,21250,21200,136
|
|
20240524,120800,1603446150,21250,21200,21250,21200,260
|
|
20240524,120700,1597926150,21200,21200,21200,21200,134
|
|
20240524,120600,1595085350,21250,21200,21250,21200,328
|
|
20240524,120500,1588120350,21250,21200,21250,21200,457
|
|
20240524,120400,1578413400,21200,21150,21200,21150,251
|
|
20240524,120300,1573099500,21150,21150,21150,21150,75
|
|
20240524,120200,1571513250,21150,21050,21200,21050,811
|
|
20240524,120100,1554356700,21100,21100,21100,21100,369
|
|
20240524,120000,1546570800,21100,21100,21100,21100,100
|
|
20240524,115900,1544460800,21150,21100,21150,21100,11
|
|
20240524,115800,1544228300,21150,21150,21150,21150,18
|
|
20240524,115700,1543847600,21150,21150,21150,21150,145
|
|
20240524,115600,1540780850,21100,21100,21100,21100,300
|
|
20240524,115500,1534450850,21050,21100,21100,21050,125
|
|
20240524,115400,1531818400,21150,21100,21150,21100,135
|
|
20240524,115300,1528969700,21100,21100,21100,21100,0
|
|
20240524,115200,1528969700,21100,21100,21150,21100,577
|
|
20240524,115100,1516789400,21100,21050,21100,21050,91
|
|
20240524,115000,1514873800,21050,21150,21150,21050,495
|
|
20240524,114900,1504428850,21150,21150,21150,21150,97
|
|
20240524,114800,1502377300,21150,21150,21150,21100,82
|
|
20240524,114700,1500643050,21150,21150,21150,21150,183
|
|
20240524,114600,1496772600,21200,21200,21200,21200,201
|
|
20240524,114500,1492511400,21200,21150,21200,21150,1825
|
|
20240524,114400,1453826400,21200,21150,21200,21150,1096
|
|
20240524,114300,1430621000,21150,21150,21150,21150,132
|
|
20240524,114200,1427829200,21100,21100,21100,21100,991
|
|
20240524,114100,1406919100,21100,21100,21100,21100,14
|
|
20240524,114000,1406623700,21050,21050,21050,21050,19
|
|
20240524,113900,1406223750,21050,21050,21050,21000,181
|
|
20240524,113800,1402418700,21050,21100,21100,21050,78
|
|
20240524,113700,1400776750,21100,21100,21100,21100,3
|
|
20240524,113600,1400713450,21050,21050,21050,21050,228
|
|
20240524,113500,1395914050,21050,21050,21050,21050,211
|
|
20240524,113400,1391472500,21000,21000,21000,21000,1
|
|
20240524,113300,1391451500,21000,21050,21050,21000,108
|
|
20240524,113200,1389178500,21050,21050,21050,21050,18
|
|
20240524,113100,1388799600,21050,21050,21050,21050,0
|
|
20240524,113000,1388799600,21050,21050,21050,21050,1057
|
|
20240524,112900,1366549750,21000,21000,21000,21000,666
|
|
20240524,112800,1352563750,21000,21000,21000,21000,192
|
|
20240524,112700,1348531750,21000,21000,21000,21000,0
|
|
20240524,112600,1348531750,21000,21000,21000,21000,106
|
|
20240524,112500,1346305750,21000,21050,21050,21000,27
|
|
20240524,112400,1345738550,21050,21000,21050,21000,217
|
|
20240524,112300,1341170750,21050,21050,21050,21050,14
|
|
20240524,112200,1340876050,21000,20950,21000,20950,117
|
|
20240524,112100,1338419150,21000,21000,21000,21000,4
|
|
20240524,112000,1338335150,20950,20900,20950,20900,8
|
|
20240524,111900,1338167800,20900,21000,21000,20900,132
|
|
20240524,111800,1335403750,21000,21000,21000,21000,4
|
|
20240524,111700,1335319750,21000,21000,21000,21000,100
|
|
20240524,111600,1333219750,21000,21000,21000,21000,1
|
|
20240524,111500,1333198750,21000,21000,21000,21000,52
|
|
20240524,111400,1332106750,21000,21000,21000,21000,5
|
|
20240524,111300,1332001750,20950,20950,20950,20950,0
|
|
20240524,111200,1332001750,20950,20950,20950,20950,0
|
|
20240524,111100,1332001750,20950,21000,21000,20950,4
|
|
20240524,111000,1331917800,20900,20950,20950,20900,285
|
|
20240524,110900,1325948700,21000,21000,21000,21000,5
|
|
20240524,110800,1325843700,21000,20900,21000,20900,407
|
|
20240524,110700,1317319900,20900,20900,20900,20900,0
|
|
20240524,110600,1317319900,20900,20850,20900,20850,350
|
|
20240524,110500,1310019900,20850,20900,20900,20850,500
|
|
20240524,110400,1299589550,20950,20950,20950,20950,0
|
|
20240524,110300,1299589550,20950,20850,20950,20850,261
|
|
20240524,110200,1294134750,20850,20850,20900,20850,196
|
|
20240524,110100,1290043150,20850,20900,20900,20850,116
|
|
20240524,110000,1287619350,20900,20900,20900,20900,504
|
|
20240524,105900,1277085750,20900,20900,20900,20850,246
|
|
20240524,105800,1271956050,20900,20950,20950,20900,3295
|
|
20240524,105700,1202959850,20950,20950,20950,20950,11
|
|
20240524,105600,1202729400,21000,21000,21000,21000,36
|
|
20240524,105500,1201973400,21000,20950,21000,20950,243
|
|
20240524,105400,1196882300,20950,21000,21000,20950,44
|
|
20240524,105300,1195958500,21000,20950,21000,20950,3
|
|
20240524,105200,1195895550,20950,21000,21000,20950,63
|
|
20240524,105100,1194574150,21000,21000,21000,21000,3
|
|
20240524,105000,1194511150,21000,21000,21000,21000,20
|
|
20240524,104900,1194091150,21000,21000,21000,21000,523
|
|
20240524,104800,1183108150,20950,20950,20950,20950,320
|
|
20240524,104700,1176404150,21050,21050,21050,21050,0
|
|
20240524,104600,1176404150,21050,21000,21050,21000,13
|
|
20240524,104500,1176131000,21000,21000,21000,21000,695
|
|
20240524,104400,1161536000,21000,21000,21000,20950,104
|
|
20240524,104300,1159352250,21000,21000,21000,21000,0
|
|
20240524,104200,1159352250,21000,21050,21050,21000,173
|
|
20240524,104100,1155719050,21050,21050,21050,21050,0
|
|
20240524,104000,1155719050,21050,21050,21050,21050,27
|
|
20240524,103900,1155150700,21050,21000,21050,21000,152
|
|
20240524,103800,1151958600,21000,21000,21000,21000,2
|
|
20240524,103700,1151916600,21000,20900,21000,20900,154
|
|
20240524,103600,1148685500,20900,20900,20900,20900,0
|
|
20240524,103500,1148685500,20900,20900,20900,20900,46
|
|
20240524,103400,1147724100,21000,21000,21000,21000,8
|
|
20240524,103300,1147556100,21000,21000,21000,21000,79
|
|
20240524,103200,1145897100,21000,21050,21050,21000,49
|
|
20240524,103100,1144867950,21050,21000,21050,21000,208
|
|
20240524,103000,1140499550,20900,20900,21000,20900,24
|
|
20240524,102900,1139997550,20900,20900,20900,20900,20
|
|
20240524,102800,1139579550,20900,21000,21000,20850,176
|
|
20240524,102700,1135896150,21000,21000,21000,21000,54
|
|
20240524,102600,1134762150,21000,21000,21000,21000,30
|
|
20240524,102500,1134132150,21000,21000,21000,21000,705
|
|
20240524,102400,1119327150,20950,20950,20950,20950,0
|
|
20240524,102300,1119327150,20950,20950,20950,20950,25
|
|
20240524,102200,1118803400,21000,21000,21000,21000,5
|
|
20240524,102100,1118698400,21000,21000,21000,21000,0
|
|
20240524,102000,1118698400,21000,21000,21000,21000,3
|
|
20240524,101900,1118635400,21000,20900,21000,20850,2494
|
|
20240524,101800,1066631200,20950,20950,20950,20950,1
|
|
20240524,101700,1066610250,20950,20950,20950,20900,1884
|
|
20240524,101600,1027180550,21050,21050,21050,21050,5
|
|
20240524,101500,1027075300,21050,21000,21050,21000,47
|
|
20240524,101400,1026088100,20950,21000,21000,20950,460
|
|
20240524,101300,1016428200,21000,21000,21000,21000,53
|
|
20240524,101200,1015315200,20950,20950,20950,20950,509
|
|
20240524,101100,1004651650,20950,21000,21000,20950,105
|
|
20240524,101000,1002451600,20950,21000,21000,20950,157
|
|
20240524,100900,999159600,21000,21000,21000,21000,12
|
|
20240524,100800,998907600,21000,21000,21000,21000,515
|
|
20240524,100700,988092600,21000,21050,21050,21000,501
|
|
20240524,100600,977546600,21000,20950,21000,20950,402
|
|
20240524,100500,969104650,20950,20900,20950,20900,162
|
|
20240524,100400,965718650,21000,20950,21000,20950,147
|
|
20240524,100300,962636450,21000,20950,21000,20950,55
|
|
20240524,100200,961483950,20950,20900,20950,20900,90
|
|
20240524,100100,959600950,20900,20950,20950,20900,42
|
|
20240524,100000,958721400,20900,20950,20950,20900,122
|
|
20240524,095900,956171350,20950,20950,20950,20950,27
|
|
20240524,095800,955605700,21000,20850,21000,20850,508
|
|
20240524,095700,945013450,20850,20950,20950,20850,1001
|
|
20240524,095600,924092400,21050,21050,21050,21050,3
|
|
20240524,095500,924029250,20900,20900,20900,20900,1150
|
|
20240524,095400,899994250,21050,21050,21050,21050,4
|
|
20240524,095300,899910050,20950,20950,20950,20900,411
|
|
20240524,095200,891312100,20950,20950,20950,20950,21
|
|
20240524,095100,890872150,20950,21050,21050,20950,362
|
|
20240524,095000,883287850,21000,21000,21000,21000,364
|
|
20240524,094900,875643850,21000,21050,21050,21000,1571
|
|
20240524,094800,842641800,21100,21050,21100,21000,628
|
|
20240524,094700,829410750,21100,21100,21100,21100,204
|
|
20240524,094600,825106350,21150,21150,21150,21150,5
|
|
20240524,094500,825000600,21100,21100,21100,21100,810
|
|
20240524,094400,807909600,21100,21100,21100,21000,178
|
|
20240524,094300,804165450,21100,21100,21100,21100,110
|
|
20240524,094200,801844450,21150,21150,21150,21100,672
|
|
20240524,094100,787654300,21150,21150,21200,21150,724
|
|
20240524,094000,772341300,21150,21100,21150,21100,569
|
|
20240524,093900,760309350,21150,21150,21150,21150,27
|
|
20240524,093800,759738300,21100,21100,21100,21100,1220
|
|
20240524,093700,733996300,21100,21100,21100,21050,32
|
|
20240524,093600,733321150,21100,21000,21100,21000,1195
|
|
20240524,093500,708167950,21000,20950,21000,20950,555
|
|
20240524,093400,696513400,20950,20950,20950,20950,199
|
|
20240524,093300,692344350,20950,20950,20950,20950,4
|
|
20240524,093200,692260550,20900,20950,20950,20900,5
|
|
20240524,093100,692155850,20900,21050,21050,20900,2774
|
|
20240524,093000,634045950,21050,21000,21050,21000,631
|
|
20240524,092900,620763650,21050,21100,21100,21050,14
|
|
20240524,092800,620468450,21000,21000,21000,21000,0
|
|
20240524,092700,620468450,21000,21050,21050,20950,655
|
|
20240524,092600,606715750,21150,21000,21150,21000,2707
|
|
20240524,092500,549681950,21000,21050,21050,21000,717
|
|
20240524,092400,534590200,21000,21000,21000,21000,350
|
|
20240524,092300,527240200,20950,20950,20950,20950,485
|
|
20240524,092200,517079450,20950,20850,20950,20850,298
|
|
20240524,092100,510841200,20800,20800,20800,20800,518
|
|
20240524,092000,500066800,20800,20750,20800,20750,214
|
|
20240524,091900,495622800,20750,20700,20750,20700,40
|
|
20240524,091800,494793550,20700,20750,20750,20700,56
|
|
20240524,091700,493634100,20750,20750,20750,20700,56
|
|
20240524,091600,492474150,20750,20800,20800,20700,47
|
|
20240524,091500,491500250,20750,20800,20800,20750,17
|
|
20240524,091400,491147300,20800,20750,20800,20700,1013
|
|
20240524,091300,470176850,20750,20750,20750,20750,1514
|
|
20240524,091200,438761350,20800,20900,20900,20800,719
|
|
20240524,091100,423799550,20900,20900,20950,20900,1810
|
|
20240524,091000,385950350,20900,20900,20900,20800,1006
|
|
20240524,090900,365021900,20850,20850,20850,20850,31
|
|
20240524,090800,364375550,20750,20750,20750,20750,296
|
|
20240524,090700,358233550,20750,20850,20850,20750,1094
|
|
20240524,090600,335522200,20750,20650,20900,20650,3471
|
|
20240524,090500,263625000,20650,20900,20950,20600,5457
|
|
20240524,090400,150375000,20800,20900,20900,20800,1513
|
|
20240524,090300,118772250,20900,21000,21050,20900,751
|
|
20240524,090200,103020700,21050,20900,21100,20800,1893
|
|
20240524,090100,63251950,20950,20900,21000,20900,1721
|
|
20240524,090000,27166050,20800,20800,20850,20800,1306
|