768 lines
38 KiB
CSV
768 lines
38 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240524,214500,90735600,38850,38850,38850,38850,46
|
||
|
|
20240524,214400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,214300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,214200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,214100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,214000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,213900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,213800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,213700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,213600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,213500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,213400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,213300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,213200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,213100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,213000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,212900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,212800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,212700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,212600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,212500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,212400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,212300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,212200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,212100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,212000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,211900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,211800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,211700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,211600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,211500,90735600,38850,38850,38850,38850,46
|
||
|
|
20240524,211400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,211300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,211200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,211100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,211000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,210900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,210800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,210700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,210600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,210500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,210400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,210300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,210200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,210100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,210000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,205900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,205800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,205700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,205600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,205500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,205400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,205300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,205200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,205100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,205000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,204900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,204800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,204700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,204600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,204500,90735600,38850,38850,38850,38850,46
|
||
|
|
20240524,204400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,204300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,204200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,204100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,204000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,203900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,203800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,203700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,203600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,203500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,203400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,203300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,203200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,203100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,203000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,202900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,202800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,202700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,202600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,202500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,202400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,202300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,202200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,202100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,202000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,201900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,201800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,201700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,201600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,201500,90735600,38850,38850,38850,38850,46
|
||
|
|
20240524,201400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,201300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,201200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,201100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,201000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,200900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,200800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,200700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,200600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,200500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,200400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,200300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,200200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,200100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,200000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,195900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,195800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,195700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,195600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,195500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,195400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,195300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,195200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,195100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,195000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,194900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,194800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,194700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,194600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,194500,90735600,38850,38850,38850,38850,46
|
||
|
|
20240524,194400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,194300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,194200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,194100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,194000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,193900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,193800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,193700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,193600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,193500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,193400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,193300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,193200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,193100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,193000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,192900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,192800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,192700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,192600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,192500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,192400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,192300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,192200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,192100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,192000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,191900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,191800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,191700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,191600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,191500,90735600,38850,38850,38850,38850,46
|
||
|
|
20240524,191400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,191300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,191200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,191100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,191000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,190900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,190800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,190700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,190600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,190500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,190400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,190300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,190200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,190100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,190000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,185900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,185800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,185700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,185600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,185500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,185400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,185300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,185200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,185100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,185000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,184900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,184800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,184700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,184600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,184500,90735600,38850,38850,38850,38850,46
|
||
|
|
20240524,184400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,184300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,184200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,184100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,184000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,183900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,183800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,183700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,183600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,183500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,183400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,183300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,183200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,183100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,183000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,182900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,182800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,182700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,182600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,182500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,182400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,182300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,182200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,182100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,182000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,181900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,181800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,181700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,181600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,181500,90735600,38850,38850,38850,38850,46
|
||
|
|
20240524,181400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,181300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,181200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,181100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,181000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,180900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,180800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,180700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,180600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,180500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,180400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,180300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,180200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,180100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,180000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,175900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,175800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,175700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,175600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,175500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,175400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,175300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,175200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,175100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,175000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,174900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,174800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,174700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,174600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,174500,90735600,38850,38850,38850,38850,46
|
||
|
|
20240524,174400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,174300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,174200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,174100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,174000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,173900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,173800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,173700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,173600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,173500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,173400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,173300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,173200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,173100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,173000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,172900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,172800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,172700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,172600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,172500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,172400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,172300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,172200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,172100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,172000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,171900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,171800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,171700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,171600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,171500,90735600,38850,38850,38850,38850,46
|
||
|
|
20240524,171400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,171300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,171200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,171100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,171000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,170900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,170800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,170700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,170600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,170500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,170400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,170300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,170200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,170100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,170000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,165900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,165800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,165700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,165600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,165500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,165400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,165300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,165200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,165100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,165000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,164900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,164800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,164700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,164600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,164500,90735600,38850,38850,38850,38850,46
|
||
|
|
20240524,164400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,164300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,164200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,164100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,164000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,163900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,163800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,163700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,163600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,163500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,163400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,163300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,163200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,163100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,163000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,162900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,162800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,162700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,162600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,162500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,162400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,162300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,162200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,162100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,162000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,161900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,161800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,161700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,161600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,161500,90735600,38850,38850,38850,38850,46
|
||
|
|
20240524,161400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,161300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,161200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,161100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,161000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,160900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,160800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,160700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,160600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,160500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,160400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,160300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,160200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,160100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,160000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,155900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,155800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,155700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,155600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,155500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,155400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,155300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,155200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,155100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,155000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,154900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,154800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,154700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,154600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,154500,90735600,38850,38850,38850,38850,46
|
||
|
|
20240524,154400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,154300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,154200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,154100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,154000,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,153900,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,153800,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,153700,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,153600,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,153500,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,153400,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,153300,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,153200,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,153100,90735600,38850,38850,38850,38850,0
|
||
|
|
20240524,153000,90735600,38850,38850,38850,38850,46
|
||
|
|
20240524,152900,88948500,38800,38800,38800,38800,0
|
||
|
|
20240524,152800,88948500,38800,38800,38800,38800,0
|
||
|
|
20240524,152700,88948500,38800,38800,38800,38800,0
|
||
|
|
20240524,152600,88948500,38800,38800,38800,38800,0
|
||
|
|
20240524,152500,88948500,38800,38800,38800,38800,0
|
||
|
|
20240524,152400,88948500,38800,38800,38800,38800,0
|
||
|
|
20240524,152300,88948500,38800,38800,38800,38800,0
|
||
|
|
20240524,152200,88948500,38800,38800,38800,38800,0
|
||
|
|
20240524,152100,88948500,38800,38800,38800,38800,0
|
||
|
|
20240524,152000,88948500,38800,38800,38800,38800,0
|
||
|
|
20240524,151900,88948500,38800,38800,38800,38800,2
|
||
|
|
20240524,151800,88870900,38700,38700,38700,38700,0
|
||
|
|
20240524,151700,88870900,38700,38700,38700,38700,11
|
||
|
|
20240524,151600,88445200,38750,38750,38750,38750,132
|
||
|
|
20240524,151500,83330200,38800,38850,38850,38800,12
|
||
|
|
20240524,151400,82864350,38850,38850,38850,38850,0
|
||
|
|
20240524,151300,82864350,38850,38850,38850,38850,0
|
||
|
|
20240524,151200,82864350,38850,38850,38850,38850,0
|
||
|
|
20240524,151100,82864350,38850,38850,38850,38850,0
|
||
|
|
20240524,151000,82864350,38850,38850,38850,38850,0
|
||
|
|
20240524,150900,82864350,38850,38850,38850,38850,0
|
||
|
|
20240524,150800,82864350,38850,38850,38850,38850,0
|
||
|
|
20240524,150700,82864350,38850,38850,38850,38850,0
|
||
|
|
20240524,150600,82864350,38850,38850,38850,38850,0
|
||
|
|
20240524,150500,82864350,38850,38850,38850,38850,0
|
||
|
|
20240524,150400,82864350,38850,38850,38850,38850,1
|
||
|
|
20240524,150300,82825500,38800,38800,38800,38800,0
|
||
|
|
20240524,150200,82825500,38800,38800,38800,38800,0
|
||
|
|
20240524,150100,82825500,38800,38800,38800,38800,5
|
||
|
|
20240524,150000,82631500,38950,38950,38950,38950,0
|
||
|
|
20240524,145900,82631500,38950,38950,38950,38950,0
|
||
|
|
20240524,145800,82631500,38950,38950,38950,38950,0
|
||
|
|
20240524,145700,82631500,38950,38950,38950,38950,0
|
||
|
|
20240524,145600,82631500,38950,38950,38950,38950,1
|
||
|
|
20240524,145500,82592550,39000,39000,39000,39000,0
|
||
|
|
20240524,145400,82592550,39000,38950,39000,38950,6
|
||
|
|
20240524,145300,82358800,38950,38900,38950,38900,2
|
||
|
|
20240524,145200,82280950,38750,38750,38750,38750,0
|
||
|
|
20240524,145100,82280950,38750,38750,38750,38750,3
|
||
|
|
20240524,145000,82164700,38900,38900,38900,38900,0
|
||
|
|
20240524,144900,82164700,38900,38900,38900,38900,0
|
||
|
|
20240524,144800,82164700,38900,38900,38900,38900,0
|
||
|
|
20240524,144700,82164700,38900,38900,38900,38900,1
|
||
|
|
20240524,144600,82125800,38900,38900,38900,38900,0
|
||
|
|
20240524,144500,82125800,38900,38900,38900,38900,0
|
||
|
|
20240524,144400,82125800,38900,38900,38900,38900,12
|
||
|
|
20240524,144300,81659000,38950,38950,38950,38950,0
|
||
|
|
20240524,144200,81659000,38950,38900,38950,38900,117
|
||
|
|
20240524,144100,77104400,38900,38900,38900,38900,0
|
||
|
|
20240524,144000,77104400,38900,38900,38900,38900,0
|
||
|
|
20240524,143900,77104400,38900,38900,38900,38900,0
|
||
|
|
20240524,143800,77104400,38900,38900,38900,38900,0
|
||
|
|
20240524,143700,77104400,38900,38900,38900,38900,0
|
||
|
|
20240524,143600,77104400,38900,38900,38900,38900,0
|
||
|
|
20240524,143500,77104400,38900,38900,38900,38900,0
|
||
|
|
20240524,143400,77104400,38900,38800,38900,38800,24
|
||
|
|
20240524,143300,76172750,38850,38850,38850,38850,0
|
||
|
|
20240524,143200,76172750,38850,38850,38850,38850,0
|
||
|
|
20240524,143100,76172750,38850,38850,38850,38850,0
|
||
|
|
20240524,143000,76172750,38850,38850,38850,38850,0
|
||
|
|
20240524,142900,76172750,38850,38850,38850,38850,0
|
||
|
|
20240524,142800,76172750,38850,38850,38850,38850,5
|
||
|
|
20240524,142700,75978500,38850,38850,38850,38850,0
|
||
|
|
20240524,142600,75978500,38850,38850,38850,38850,1
|
||
|
|
20240524,142500,75939650,38900,38900,38900,38900,0
|
||
|
|
20240524,142400,75939650,38900,38900,38900,38900,0
|
||
|
|
20240524,142300,75939650,38900,38900,38900,38900,0
|
||
|
|
20240524,142200,75939650,38900,38900,38900,38900,0
|
||
|
|
20240524,142100,75939650,38900,38900,38900,38900,0
|
||
|
|
20240524,142000,75939650,38900,38900,38900,38900,0
|
||
|
|
20240524,141900,75939650,38900,38900,38900,38900,0
|
||
|
|
20240524,141800,75939650,38900,38900,38900,38900,0
|
||
|
|
20240524,141700,75939650,38900,38900,38900,38900,0
|
||
|
|
20240524,141600,75939650,38900,38900,38900,38900,0
|
||
|
|
20240524,141500,75939650,38900,38900,38900,38900,1
|
||
|
|
20240524,141400,75900750,38800,38800,38800,38800,0
|
||
|
|
20240524,141300,75900750,38800,38800,38800,38800,0
|
||
|
|
20240524,141200,75900750,38800,38800,38800,38800,0
|
||
|
|
20240524,141100,75900750,38800,38800,38800,38800,0
|
||
|
|
20240524,141000,75900750,38800,38800,38800,38800,0
|
||
|
|
20240524,140900,75900750,38800,38800,38800,38800,0
|
||
|
|
20240524,140800,75900750,38800,38800,38800,38800,0
|
||
|
|
20240524,140700,75900750,38800,38800,38800,38800,0
|
||
|
|
20240524,140600,75900750,38800,38800,38800,38800,0
|
||
|
|
20240524,140500,75900750,38800,38800,38800,38800,0
|
||
|
|
20240524,140400,75900750,38800,38800,38800,38800,1
|
||
|
|
20240524,140300,75861950,38750,38750,38750,38750,0
|
||
|
|
20240524,140200,75861950,38750,38750,38750,38750,0
|
||
|
|
20240524,140100,75861950,38750,38750,38750,38750,0
|
||
|
|
20240524,140000,75861950,38750,38900,38900,38750,65
|
||
|
|
20240524,135900,73335700,38900,38900,38900,38900,0
|
||
|
|
20240524,135800,73335700,38900,38900,38900,38900,0
|
||
|
|
20240524,135700,73335700,38900,38900,38900,38900,0
|
||
|
|
20240524,135600,73335700,38900,38900,38900,38900,0
|
||
|
|
20240524,135500,73335700,38900,38900,38900,38900,5
|
||
|
|
20240524,135400,73141200,38800,38800,38800,38800,0
|
||
|
|
20240524,135300,73141200,38800,38800,38800,38800,0
|
||
|
|
20240524,135200,73141200,38800,38800,38800,38800,0
|
||
|
|
20240524,135100,73141200,38800,38800,38800,38800,0
|
||
|
|
20240524,135000,73141200,38800,38800,38800,38800,0
|
||
|
|
20240524,134900,73141200,38800,38800,38800,38800,0
|
||
|
|
20240524,134800,73141200,38800,38800,38800,38800,0
|
||
|
|
20240524,134700,73141200,38800,38800,38800,38800,0
|
||
|
|
20240524,134600,73141200,38800,38800,38800,38800,0
|
||
|
|
20240524,134500,73141200,38800,38800,38800,38800,0
|
||
|
|
20240524,134400,73141200,38800,38800,38800,38800,4
|
||
|
|
20240524,134300,72986000,38800,38800,38800,38800,1
|
||
|
|
20240524,134200,72947200,38800,38800,38800,38800,0
|
||
|
|
20240524,134100,72947200,38800,38800,38800,38800,0
|
||
|
|
20240524,134000,72947200,38800,38800,38800,38800,0
|
||
|
|
20240524,133900,72947200,38800,38800,38800,38800,0
|
||
|
|
20240524,133800,72947200,38800,38800,38800,38800,21
|
||
|
|
20240524,133700,72132400,38800,38800,38800,38800,0
|
||
|
|
20240524,133600,72132400,38800,38800,38800,38800,5
|
||
|
|
20240524,133500,71938400,38800,38800,38800,38800,50
|
||
|
|
20240524,133400,69998400,38800,38800,38800,38800,0
|
||
|
|
20240524,133300,69998400,38800,38800,38800,38800,0
|
||
|
|
20240524,133200,69998400,38800,38800,38800,38800,5
|
||
|
|
20240524,133100,69804400,38800,38800,38800,38800,15
|
||
|
|
20240524,133000,69222400,38750,38750,38750,38750,0
|
||
|
|
20240524,132900,69222400,38750,38750,38750,38750,0
|
||
|
|
20240524,132800,69222400,38750,38750,38750,38750,0
|
||
|
|
20240524,132700,69222400,38750,38750,38750,38750,0
|
||
|
|
20240524,132600,69222400,38750,38750,38750,38750,15
|
||
|
|
20240524,132500,68641150,38800,38800,38800,38800,18
|
||
|
|
20240524,132400,67942750,38800,38800,38800,38800,0
|
||
|
|
20240524,132300,67942750,38800,38850,38850,38800,6
|
||
|
|
20240524,132200,67709900,38850,38850,38850,38850,1
|
||
|
|
20240524,132100,67671050,38850,38850,38850,38850,1
|
||
|
|
20240524,132000,67632200,38850,38850,38850,38850,0
|
||
|
|
20240524,131900,67632200,38850,38850,38850,38850,0
|
||
|
|
20240524,131800,67632200,38850,38850,38850,38850,5
|
||
|
|
20240524,131700,67437950,38800,38800,38800,38800,0
|
||
|
|
20240524,131600,67437950,38800,38800,38800,38800,6
|
||
|
|
20240524,131500,67205150,38800,38800,38800,38800,0
|
||
|
|
20240524,131400,67205150,38800,38800,38800,38800,4
|
||
|
|
20240524,131300,67049950,38800,38800,38800,38800,0
|
||
|
|
20240524,131200,67049950,38800,38800,38800,38800,0
|
||
|
|
20240524,131100,67049950,38800,38800,38800,38800,0
|
||
|
|
20240524,131000,67049950,38800,38800,38800,38800,0
|
||
|
|
20240524,130900,67049950,38800,38800,38800,38800,0
|
||
|
|
20240524,130800,67049950,38800,38800,38800,38800,0
|
||
|
|
20240524,130700,67049950,38800,38800,38800,38800,0
|
||
|
|
20240524,130600,67049950,38800,38800,38800,38800,0
|
||
|
|
20240524,130500,67049950,38800,38800,38800,38800,0
|
||
|
|
20240524,130400,67049950,38800,38800,38800,38800,5
|
||
|
|
20240524,130300,66855950,38800,38800,38800,38800,0
|
||
|
|
20240524,130200,66855950,38800,38800,38800,38800,6
|
||
|
|
20240524,130100,66623150,38850,38850,38850,38850,5
|
||
|
|
20240524,130000,66428900,38900,38900,38900,38900,0
|
||
|
|
20240524,125900,66428900,38900,38900,38900,38900,0
|
||
|
|
20240524,125800,66428900,38900,38900,38900,38900,0
|
||
|
|
20240524,125700,66428900,38900,38900,38900,38900,0
|
||
|
|
20240524,125600,66428900,38900,38900,38900,38900,5
|
||
|
|
20240524,125500,66234400,38800,38800,38800,38800,0
|
||
|
|
20240524,125400,66234400,38800,38800,38800,38800,0
|
||
|
|
20240524,125300,66234400,38800,38800,38800,38800,0
|
||
|
|
20240524,125200,66234400,38800,38800,38800,38800,0
|
||
|
|
20240524,125100,66234400,38800,38800,38800,38800,0
|
||
|
|
20240524,125000,66234400,38800,38800,38800,38800,0
|
||
|
|
20240524,124900,66234400,38800,38800,38800,38800,0
|
||
|
|
20240524,124800,66234400,38800,38800,38800,38800,0
|
||
|
|
20240524,124700,66234400,38800,38800,38800,38800,0
|
||
|
|
20240524,124600,66234400,38800,38800,38800,38800,0
|
||
|
|
20240524,124500,66234400,38800,38800,38800,38800,0
|
||
|
|
20240524,124400,66234400,38800,38800,38800,38800,0
|
||
|
|
20240524,124300,66234400,38800,38800,38800,38800,0
|
||
|
|
20240524,124200,66234400,38800,38800,38800,38800,0
|
||
|
|
20240524,124100,66234400,38800,38800,38800,38800,4
|
||
|
|
20240524,124000,66079200,38900,38900,38900,38900,0
|
||
|
|
20240524,123900,66079200,38900,38900,38900,38900,5
|
||
|
|
20240524,123800,65884700,38900,38900,38900,38900,1
|
||
|
|
20240524,123700,65845800,38750,38750,38750,38750,0
|
||
|
|
20240524,123600,65845800,38750,38750,38750,38750,0
|
||
|
|
20240524,123500,65845800,38750,38750,38750,38750,0
|
||
|
|
20240524,123400,65845800,38750,38900,38900,38750,226
|
||
|
|
20240524,123300,57055750,38900,38900,38900,38900,0
|
||
|
|
20240524,123200,57055750,38900,38900,38900,38900,2
|
||
|
|
20240524,123100,56977950,38900,38900,38900,38900,0
|
||
|
|
20240524,123000,56977950,38900,38900,38900,38900,0
|
||
|
|
20240524,122900,56977950,38900,38900,38900,38900,1
|
||
|
|
20240524,122800,56939050,38750,38750,38750,38750,0
|
||
|
|
20240524,122700,56939050,38750,38750,38750,38750,0
|
||
|
|
20240524,122600,56939050,38750,38750,38750,38750,0
|
||
|
|
20240524,122500,56939050,38750,38750,38750,38750,0
|
||
|
|
20240524,122400,56939050,38750,38750,38750,38750,5
|
||
|
|
20240524,122300,56745300,38750,38800,38800,38750,17
|
||
|
|
20240524,122200,56086400,38800,38800,38800,38800,0
|
||
|
|
20240524,122100,56086400,38800,38800,38800,38800,0
|
||
|
|
20240524,122000,56086400,38800,38800,38800,38800,0
|
||
|
|
20240524,121900,56086400,38800,38800,38800,38800,0
|
||
|
|
20240524,121800,56086400,38800,38800,38800,38800,0
|
||
|
|
20240524,121700,56086400,38800,38800,38800,38800,0
|
||
|
|
20240524,121600,56086400,38800,38800,38800,38800,0
|
||
|
|
20240524,121500,56086400,38800,38800,38800,38800,0
|
||
|
|
20240524,121400,56086400,38800,38800,38800,38800,0
|
||
|
|
20240524,121300,56086400,38800,38800,38800,38800,0
|
||
|
|
20240524,121200,56086400,38800,38800,38800,38800,0
|
||
|
|
20240524,121100,56086400,38800,38800,38800,38800,0
|
||
|
|
20240524,121000,56086400,38800,38800,38800,38800,0
|
||
|
|
20240524,120900,56086400,38800,38800,38800,38800,5
|
||
|
|
20240524,120800,55892400,38750,38750,38750,38750,0
|
||
|
|
20240524,120700,55892400,38750,38750,38750,38750,0
|
||
|
|
20240524,120600,55892400,38750,38750,38750,38750,0
|
||
|
|
20240524,120500,55892400,38750,38750,38750,38750,0
|
||
|
|
20240524,120400,55892400,38750,38750,38750,38750,0
|
||
|
|
20240524,120300,55892400,38750,38750,38750,38750,0
|
||
|
|
20240524,120200,55892400,38750,38800,38800,38750,10
|
||
|
|
20240524,120100,55504650,38750,38750,38750,38750,0
|
||
|
|
20240524,120000,55504650,38750,38750,38750,38750,0
|
||
|
|
20240524,115900,55504650,38750,38750,38750,38750,0
|
||
|
|
20240524,115800,55504650,38750,38750,38750,38750,0
|
||
|
|
20240524,115700,55504650,38750,38750,38750,38750,0
|
||
|
|
20240524,115600,55504650,38750,38750,38750,38750,0
|
||
|
|
20240524,115500,55504650,38750,38750,38750,38750,1
|
||
|
|
20240524,115400,55465900,38950,38950,38950,38950,0
|
||
|
|
20240524,115300,55465900,38950,38950,38950,38950,0
|
||
|
|
20240524,115200,55465900,38950,38950,38950,38950,0
|
||
|
|
20240524,115100,55465900,38950,38950,38950,38950,1
|
||
|
|
20240524,115000,55426950,38800,38800,38800,38800,0
|
||
|
|
20240524,114900,55426950,38800,38900,38900,38800,40
|
||
|
|
20240524,114800,53873950,38950,38950,38950,38950,0
|
||
|
|
20240524,114700,53873950,38950,38950,38950,38950,5
|
||
|
|
20240524,114600,53679200,38900,38900,38900,38900,0
|
||
|
|
20240524,114500,53679200,38900,38900,38900,38900,0
|
||
|
|
20240524,114400,53679200,38900,38900,38900,38900,0
|
||
|
|
20240524,114300,53679200,38900,38900,38900,38900,0
|
||
|
|
20240524,114200,53679200,38900,38900,38900,38900,0
|
||
|
|
20240524,114100,53679200,38900,38900,38900,38900,0
|
||
|
|
20240524,114000,53679200,38900,38900,38900,38900,0
|
||
|
|
20240524,113900,53679200,38900,38900,38900,38900,0
|
||
|
|
20240524,113800,53679200,38900,38900,38900,38900,0
|
||
|
|
20240524,113700,53679200,38900,38900,38900,38900,0
|
||
|
|
20240524,113600,53679200,38900,38900,38900,38900,1
|
||
|
|
20240524,113500,53640300,38900,38900,38900,38900,0
|
||
|
|
20240524,113400,53640300,38900,38900,38900,38900,0
|
||
|
|
20240524,113300,53640300,38900,38900,38900,38900,0
|
||
|
|
20240524,113200,53640300,38900,38900,38900,38900,0
|
||
|
|
20240524,113100,53640300,38900,38900,38900,38900,0
|
||
|
|
20240524,113000,53640300,38900,38950,38950,38900,8
|
||
|
|
20240524,112900,53328900,38950,38950,38950,38950,1
|
||
|
|
20240524,112800,53289950,39000,39000,39000,39000,0
|
||
|
|
20240524,112700,53289950,39000,39000,39000,39000,0
|
||
|
|
20240524,112600,53289950,39000,39000,39000,39000,0
|
||
|
|
20240524,112500,53289950,39000,39000,39000,39000,0
|
||
|
|
20240524,112400,53289950,39000,39000,39000,39000,3
|
||
|
|
20240524,112300,53172950,39000,39000,39000,39000,20
|
||
|
|
20240524,112200,52392950,39000,39000,39000,39000,0
|
||
|
|
20240524,112100,52392950,39000,39000,39000,39000,0
|
||
|
|
20240524,112000,52392950,39000,39000,39000,39000,1
|
||
|
|
20240524,111900,52353950,38950,38950,38950,38950,5
|
||
|
|
20240524,111800,52159200,38950,38950,38950,38950,0
|
||
|
|
20240524,111700,52159200,38950,38950,38950,38950,0
|
||
|
|
20240524,111600,52159200,38950,38950,38950,38950,0
|
||
|
|
20240524,111500,52159200,38950,38950,38950,38950,5
|
||
|
|
20240524,111400,51964450,39000,39000,39000,39000,2
|
||
|
|
20240524,111300,51886450,39000,39000,39000,39000,2
|
||
|
|
20240524,111200,51808450,39000,39000,39000,39000,1
|
||
|
|
20240524,111100,51769450,39000,39000,39000,39000,12
|
||
|
|
20240524,111000,51301450,39000,39000,39000,39000,5
|
||
|
|
20240524,110900,51106450,39000,39000,39000,39000,0
|
||
|
|
20240524,110800,51106450,39000,39000,39000,39000,5
|
||
|
|
20240524,110700,50911450,39000,39000,39000,39000,0
|
||
|
|
20240524,110600,50911450,39000,39000,39000,39000,9
|
||
|
|
20240524,110500,50560450,38900,38900,38900,38900,0
|
||
|
|
20240524,110400,50560450,38900,38900,38900,38900,0
|
||
|
|
20240524,110300,50560450,38900,38900,38900,38900,5
|
||
|
|
20240524,110200,50365950,38900,38900,38900,38900,0
|
||
|
|
20240524,110100,50365950,38900,38900,38900,38900,0
|
||
|
|
20240524,110000,50365950,38900,38900,38900,38900,0
|
||
|
|
20240524,105900,50365950,38900,38950,38950,38900,6
|
||
|
|
20240524,105800,50132500,38950,38950,38950,38950,4
|
||
|
|
20240524,105700,49976700,39000,39000,39000,39000,0
|
||
|
|
20240524,105600,49976700,39000,39000,39050,39000,5
|
||
|
|
20240524,105500,49781650,39000,39000,39000,39000,1
|
||
|
|
20240524,105400,49742650,39050,39050,39050,39050,0
|
||
|
|
20240524,105300,49742650,39050,39050,39050,39050,1
|
||
|
|
20240524,105200,49703600,39050,39050,39050,39050,0
|
||
|
|
20240524,105100,49703600,39050,39050,39050,39050,0
|
||
|
|
20240524,105000,49703600,39050,39050,39050,39050,0
|
||
|
|
20240524,104900,49703600,39050,39050,39050,39050,0
|
||
|
|
20240524,104800,49703600,39050,39050,39050,39050,0
|
||
|
|
20240524,104700,49703600,39050,39050,39050,39050,0
|
||
|
|
20240524,104600,49703600,39050,39050,39050,39050,11
|
||
|
|
20240524,104500,49274050,39050,39050,39050,39050,0
|
||
|
|
20240524,104400,49274050,39050,39050,39050,39050,11
|
||
|
|
20240524,104300,48844500,38850,38850,38850,38850,0
|
||
|
|
20240524,104200,48844500,38850,39050,39050,38850,7
|
||
|
|
20240524,104100,48572100,39050,39050,39050,39050,0
|
||
|
|
20240524,104000,48572100,39050,39050,39050,39050,0
|
||
|
|
20240524,103900,48572100,39050,39000,39050,39000,43
|
||
|
|
20240524,103800,46893550,38950,38950,38950,38950,12
|
||
|
|
20240524,103700,46426150,38950,38950,38950,38950,2
|
||
|
|
20240524,103600,46348250,38950,38950,38950,38950,0
|
||
|
|
20240524,103500,46348250,38950,38950,38950,38950,6
|
||
|
|
20240524,103400,46114550,38950,39000,39000,38950,22
|
||
|
|
20240524,103300,45257550,39000,39000,39000,39000,2
|
||
|
|
20240524,103200,45179550,39050,39050,39050,39050,0
|
||
|
|
20240524,103100,45179550,39050,39000,39050,39000,2
|
||
|
|
20240524,103000,45101500,39000,39000,39000,39000,5
|
||
|
|
20240524,102900,44906500,39000,39000,39000,39000,2
|
||
|
|
20240524,102800,44828500,39000,39000,39000,39000,2
|
||
|
|
20240524,102700,44750500,39050,39050,39050,39050,1
|
||
|
|
20240524,102600,44711450,39000,39000,39000,39000,0
|
||
|
|
20240524,102500,44711450,39000,39000,39000,39000,1
|
||
|
|
20240524,102400,44672450,39050,39050,39050,39050,0
|
||
|
|
20240524,102300,44672450,39050,39050,39050,39050,1
|
||
|
|
20240524,102200,44633400,38750,38750,38750,38750,1
|
||
|
|
20240524,102100,44594650,38750,38750,38750,38750,9
|
||
|
|
20240524,102000,44245900,38700,38650,38700,38650,11
|
||
|
|
20240524,101900,43820400,38650,38650,38650,38650,0
|
||
|
|
20240524,101800,43820400,38650,38650,38650,38650,0
|
||
|
|
20240524,101700,43820400,38650,38650,38650,38650,0
|
||
|
|
20240524,101600,43820400,38650,38650,38650,38650,1
|
||
|
|
20240524,101500,43781750,38600,38600,38600,38600,0
|
||
|
|
20240524,101400,43781750,38600,38600,38600,38600,0
|
||
|
|
20240524,101300,43781750,38600,38600,38600,38600,1
|
||
|
|
20240524,101200,43743150,38600,38600,38600,38600,1
|
||
|
|
20240524,101100,43704550,38600,38600,38600,38600,12
|
||
|
|
20240524,101000,43241350,38600,38600,38600,38600,0
|
||
|
|
20240524,100900,43241350,38600,38600,38600,38600,0
|
||
|
|
20240524,100800,43241350,38600,38600,38600,38600,0
|
||
|
|
20240524,100700,43241350,38600,38600,38600,38600,0
|
||
|
|
20240524,100600,43241350,38600,38600,38600,38600,0
|
||
|
|
20240524,100500,43241350,38600,38600,38600,38600,0
|
||
|
|
20240524,100400,43241350,38600,38600,38600,38600,0
|
||
|
|
20240524,100300,43241350,38600,38600,38600,38600,0
|
||
|
|
20240524,100200,43241350,38600,38600,38600,38600,0
|
||
|
|
20240524,100100,43241350,38600,38600,38600,38600,0
|
||
|
|
20240524,100000,43241350,38600,38350,38600,38350,2
|
||
|
|
20240524,095900,43164400,38300,38300,38300,38300,0
|
||
|
|
20240524,095800,43164400,38300,38300,38300,38300,3
|
||
|
|
20240524,095700,43049500,38300,38350,38350,38300,34
|
||
|
|
20240524,095600,41746350,38600,38600,38600,38600,0
|
||
|
|
20240524,095500,41746350,38600,38600,38600,38600,30
|
||
|
|
20240524,095400,40588350,38300,38300,38300,38300,0
|
||
|
|
20240524,095300,40588350,38300,38300,38300,38300,1
|
||
|
|
20240524,095200,40550050,38250,38250,38250,38250,0
|
||
|
|
20240524,095100,40550050,38250,38250,38250,38250,0
|
||
|
|
20240524,095000,40550050,38250,38250,38250,38250,0
|
||
|
|
20240524,094900,40550050,38250,38250,38250,38250,0
|
||
|
|
20240524,094800,40550050,38250,38250,38250,38250,0
|
||
|
|
20240524,094700,40550050,38250,38250,38250,38250,0
|
||
|
|
20240524,094600,40550050,38250,38250,38250,38250,0
|
||
|
|
20240524,094500,40550050,38250,38250,38250,38250,0
|
||
|
|
20240524,094400,40550050,38250,38250,38250,38250,1
|
||
|
|
20240524,094300,40511800,38150,38200,38200,38150,8
|
||
|
|
20240524,094200,40206250,38200,38200,38200,38200,1
|
||
|
|
20240524,094100,40168050,38250,38250,38250,38250,0
|
||
|
|
20240524,094000,40168050,38250,38250,38250,38250,1
|
||
|
|
20240524,093900,40129800,38250,38150,38250,38150,42
|
||
|
|
20240524,093800,38527000,38150,38150,38150,38150,60
|
||
|
|
20240524,093700,36238000,38150,38150,38150,38150,0
|
||
|
|
20240524,093600,36238000,38150,38050,38150,38050,42
|
||
|
|
20240524,093500,34637500,38150,38050,38150,38050,2
|
||
|
|
20240524,093400,34561300,38150,38150,38150,38150,0
|
||
|
|
20240524,093300,34561300,38150,38200,38200,38100,43
|
||
|
|
20240524,093200,32921050,38150,38150,38150,38150,0
|
||
|
|
20240524,093100,32921050,38150,38150,38150,38150,0
|
||
|
|
20240524,093000,32921050,38150,38150,38150,38150,0
|
||
|
|
20240524,092900,32921050,38150,38150,38150,38150,0
|
||
|
|
20240524,092800,32921050,38150,38150,38150,38150,0
|
||
|
|
20240524,092700,32921050,38150,38200,38200,38150,129
|
||
|
|
20240524,092600,27998100,38250,38250,38250,38250,5
|
||
|
|
20240524,092500,27806850,38200,38550,38550,38200,78
|
||
|
|
20240524,092400,24823100,38150,38150,38150,38150,0
|
||
|
|
20240524,092300,24823100,38150,38150,38150,38150,0
|
||
|
|
20240524,092200,24823100,38150,38350,38350,38150,116
|
||
|
|
20240524,092100,20387900,38300,38300,38300,38300,0
|
||
|
|
20240524,092000,20387900,38300,38300,38300,38300,0
|
||
|
|
20240524,091900,20387900,38300,38300,38300,38300,0
|
||
|
|
20240524,091800,20387900,38300,38300,38300,38300,0
|
||
|
|
20240524,091700,20387900,38300,38300,38300,38300,0
|
||
|
|
20240524,091600,20387900,38300,38300,38300,38300,0
|
||
|
|
20240524,091500,20387900,38300,38300,38300,38300,0
|
||
|
|
20240524,091400,20387900,38300,38300,38300,38300,0
|
||
|
|
20240524,091300,20387900,38300,38300,38300,38300,1
|
||
|
|
20240524,091200,20349600,38300,38350,38350,38200,203
|
||
|
|
20240524,091100,12590900,38350,38500,38500,38350,63
|
||
|
|
20240524,091000,10170200,38500,38500,38500,38500,0
|
||
|
|
20240524,090900,10170200,38500,38500,38500,38500,35
|
||
|
|
20240524,090800,8822700,38500,38500,38500,38500,0
|
||
|
|
20240524,090700,8822700,38500,38500,38500,38500,1
|
||
|
|
20240524,090600,8784200,38500,38500,38500,38500,0
|
||
|
|
20240524,090500,8784200,38500,38500,38500,38500,0
|
||
|
|
20240524,090400,8784200,38500,38500,38500,38500,1
|
||
|
|
20240524,090300,8745700,38550,38550,38550,38550,0
|
||
|
|
20240524,090200,8745700,38550,38550,38550,38550,0
|
||
|
|
20240524,090100,8745700,38550,38600,38600,38550,47
|
||
|
|
20240524,090000,6931750,38450,39250,39250,38450,179
|