798 lines
41 KiB
CSV
798 lines
41 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240524,221500,1272025650,23200,23200,23200,23200,609
|
||
|
|
20240524,221400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,221300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,221200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,221100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,221000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,220900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,220800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,220700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,220600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,220500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,220400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,220300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,220200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,220100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,220000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,215900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,215800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,215700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,215600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,215500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,215400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,215300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,215200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,215100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,215000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,214900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,214800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,214700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,214600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,214500,1272025650,23200,23200,23200,23200,609
|
||
|
|
20240524,214400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,214300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,214200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,214100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,214000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,213900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,213800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,213700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,213600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,213500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,213400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,213300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,213200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,213100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,213000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,212900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,212800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,212700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,212600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,212500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,212400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,212300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,212200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,212100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,212000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,211900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,211800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,211700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,211600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,211500,1272025650,23200,23200,23200,23200,609
|
||
|
|
20240524,211400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,211300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,211200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,211100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,211000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,210900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,210800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,210700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,210600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,210500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,210400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,210300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,210200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,210100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,210000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,205900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,205800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,205700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,205600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,205500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,205400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,205300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,205200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,205100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,205000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,204900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,204800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,204700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,204600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,204500,1272025650,23200,23200,23200,23200,609
|
||
|
|
20240524,204400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,204300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,204200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,204100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,204000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,203900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,203800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,203700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,203600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,203500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,203400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,203300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,203200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,203100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,203000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,202900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,202800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,202700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,202600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,202500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,202400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,202300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,202200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,202100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,202000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,201900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,201800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,201700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,201600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,201500,1272025650,23200,23200,23200,23200,609
|
||
|
|
20240524,201400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,201300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,201200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,201100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,201000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,200900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,200800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,200700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,200600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,200500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,200400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,200300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,200200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,200100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,200000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,195900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,195800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,195700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,195600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,195500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,195400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,195300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,195200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,195100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,195000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,194900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,194800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,194700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,194600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,194500,1272025650,23200,23200,23200,23200,609
|
||
|
|
20240524,194400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,194300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,194200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,194100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,194000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,193900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,193800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,193700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,193600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,193500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,193400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,193300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,193200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,193100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,193000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,192900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,192800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,192700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,192600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,192500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,192400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,192300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,192200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,192100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,192000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,191900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,191800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,191700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,191600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,191500,1272025650,23200,23200,23200,23200,609
|
||
|
|
20240524,191400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,191300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,191200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,191100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,191000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,190900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,190800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,190700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,190600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,190500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,190400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,190300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,190200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,190100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,190000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,185900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,185800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,185700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,185600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,185500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,185400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,185300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,185200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,185100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,185000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,184900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,184800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,184700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,184600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,184500,1272025650,23200,23200,23200,23200,609
|
||
|
|
20240524,184400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,184300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,184200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,184100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,184000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,183900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,183800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,183700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,183600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,183500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,183400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,183300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,183200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,183100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,183000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,182900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,182800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,182700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,182600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,182500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,182400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,182300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,182200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,182100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,182000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,181900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,181800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,181700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,181600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,181500,1272025650,23200,23200,23200,23200,609
|
||
|
|
20240524,181400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,181300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,181200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,181100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,181000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,180900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,180800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,180700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,180600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,180500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,180400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,180300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,180200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,180100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,180000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,175900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,175800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,175700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,175600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,175500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,175400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,175300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,175200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,175100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,175000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,174900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,174800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,174700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,174600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,174500,1272025650,23200,23200,23200,23200,609
|
||
|
|
20240524,174400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,174300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,174200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,174100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,174000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,173900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,173800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,173700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,173600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,173500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,173400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,173300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,173200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,173100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,173000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,172900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,172800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,172700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,172600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,172500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,172400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,172300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,172200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,172100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,172000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,171900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,171800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,171700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,171600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,171500,1272025650,23200,23200,23200,23200,609
|
||
|
|
20240524,171400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,171300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,171200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,171100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,171000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,170900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,170800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,170700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,170600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,170500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,170400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,170300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,170200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,170100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,170000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,165900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,165800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,165700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,165600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,165500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,165400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,165300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,165200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,165100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,165000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,164900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,164800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,164700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,164600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,164500,1272025650,23200,23200,23200,23200,609
|
||
|
|
20240524,164400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,164300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,164200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,164100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,164000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,163900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,163800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,163700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,163600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,163500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,163400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,163300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,163200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,163100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,163000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,162900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,162800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,162700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,162600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,162500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,162400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,162300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,162200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,162100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,162000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,161900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,161800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,161700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,161600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,161500,1272025650,23200,23200,23200,23200,609
|
||
|
|
20240524,161400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,161300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,161200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,161100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,161000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,160900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,160800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,160700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,160600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,160500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,160400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,160300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,160200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,160100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,160000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,155900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,155800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,155700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,155600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,155500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,155400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,155300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,155200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,155100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,155000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,154900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,154800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,154700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,154600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,154500,1272025650,23200,23200,23200,23200,609
|
||
|
|
20240524,154400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,154300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,154200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,154100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,154000,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,153900,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,153800,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,153700,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,153600,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,153500,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,153400,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,153300,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,153200,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,153100,1272025650,23200,23200,23200,23200,0
|
||
|
|
20240524,153000,1272025650,23200,23200,23200,23200,609
|
||
|
|
20240524,152900,1257896850,23150,23150,23150,23150,0
|
||
|
|
20240524,152800,1257896850,23150,23150,23150,23150,0
|
||
|
|
20240524,152700,1257896850,23150,23150,23150,23150,0
|
||
|
|
20240524,152600,1257896850,23150,23150,23150,23150,0
|
||
|
|
20240524,152500,1257896850,23150,23150,23150,23150,0
|
||
|
|
20240524,152400,1257896850,23150,23150,23150,23150,0
|
||
|
|
20240524,152300,1257896850,23150,23150,23150,23150,0
|
||
|
|
20240524,152200,1257896850,23150,23150,23150,23150,0
|
||
|
|
20240524,152100,1257896850,23150,23150,23150,23150,0
|
||
|
|
20240524,152000,1257896850,23150,23150,23150,23150,0
|
||
|
|
20240524,151900,1257896850,23150,23100,23200,23100,18
|
||
|
|
20240524,151800,1257480400,23200,23150,23200,23100,135
|
||
|
|
20240524,151700,1254357050,23200,23150,23200,23150,62
|
||
|
|
20240524,151600,1252919350,23150,23150,23150,23150,3
|
||
|
|
20240524,151500,1252849900,23200,23150,23200,23150,23
|
||
|
|
20240524,151400,1252317400,23150,23150,23200,23150,136
|
||
|
|
20240524,151300,1249168900,23150,23150,23150,23150,3
|
||
|
|
20240524,151200,1249099450,23200,23150,23200,23150,25
|
||
|
|
20240524,151100,1248520450,23150,23150,23150,23150,3
|
||
|
|
20240524,151000,1248451000,23150,23300,23300,23150,96
|
||
|
|
20240524,150900,1246225050,23300,23100,23300,23100,887
|
||
|
|
20240524,150800,1225669700,23100,23100,23150,23100,9
|
||
|
|
20240524,150700,1225461750,23050,23100,23100,23050,68
|
||
|
|
20240524,150600,1223894300,23100,23100,23100,23050,30
|
||
|
|
20240524,150500,1223201600,23100,23100,23100,23100,236
|
||
|
|
20240524,150400,1217750000,23050,23050,23050,23050,3
|
||
|
|
20240524,150300,1217680850,23050,23050,23050,23050,24
|
||
|
|
20240524,150200,1217127650,23050,23050,23050,23050,3
|
||
|
|
20240524,150100,1217058500,23100,23100,23100,23100,39
|
||
|
|
20240524,150000,1216157600,23050,23100,23100,23050,7
|
||
|
|
20240524,145900,1215996100,23100,23050,23100,23050,19
|
||
|
|
20240524,145800,1215558100,23050,23100,23100,23050,2
|
||
|
|
20240524,145700,1215511950,23100,23100,23100,23100,1
|
||
|
|
20240524,145600,1215488850,23100,23050,23100,23050,18
|
||
|
|
20240524,145500,1215073800,23100,23050,23100,23050,5
|
||
|
|
20240524,145400,1214958450,23100,23100,23100,23100,7
|
||
|
|
20240524,145300,1214796750,23050,23100,23100,23050,20
|
||
|
|
20240524,145200,1214335700,23050,23100,23100,23050,61
|
||
|
|
20240524,145100,1212926700,23100,23100,23100,23100,52
|
||
|
|
20240524,145000,1211725500,23100,23100,23100,23100,18
|
||
|
|
20240524,144900,1211309700,23100,23100,23100,23100,3
|
||
|
|
20240524,144800,1211240400,23100,23100,23100,23100,16
|
||
|
|
20240524,144700,1210870800,23050,23050,23050,23000,468
|
||
|
|
20240524,144600,1200099500,23000,23100,23100,23000,111
|
||
|
|
20240524,144500,1197536300,23050,23100,23150,23050,1102
|
||
|
|
20240524,144400,1172118600,23050,23100,23100,23050,3229
|
||
|
|
20240524,144300,1097530200,23150,23150,23150,23150,3
|
||
|
|
20240524,144200,1097460750,23200,23100,23200,23100,180
|
||
|
|
20240524,144100,1093288750,23100,23100,23100,23100,15
|
||
|
|
20240524,144000,1092942250,23100,23100,23100,23100,2
|
||
|
|
20240524,143900,1092896050,23100,23100,23100,23100,63
|
||
|
|
20240524,143800,1091440750,23250,23100,23250,23100,196
|
||
|
|
20240524,143700,1086903850,23200,23200,23200,23200,51
|
||
|
|
20240524,143600,1085720650,23200,23150,23200,23100,11
|
||
|
|
20240524,143500,1085466000,23150,23200,23200,23150,93
|
||
|
|
20240524,143400,1083312900,23200,23200,23200,23200,4
|
||
|
|
20240524,143300,1083220100,23100,23200,23200,23100,66
|
||
|
|
20240524,143200,1081689200,23100,23200,23200,23100,93
|
||
|
|
20240524,143100,1079533400,23250,23250,23250,23100,5
|
||
|
|
20240524,143000,1079417600,23100,23200,23200,23100,32
|
||
|
|
20240524,142900,1078677850,23150,23100,23150,23100,17
|
||
|
|
20240524,142800,1078285050,23250,23150,23250,23100,81
|
||
|
|
20240524,142700,1076409850,23150,23150,23150,23150,500
|
||
|
|
20240524,142600,1064834850,23150,23150,23150,23150,19
|
||
|
|
20240524,142500,1064395000,23150,23150,23150,23150,3
|
||
|
|
20240524,142400,1064325550,23150,23150,23150,23150,76
|
||
|
|
20240524,142300,1062566150,23300,23200,23300,23150,71
|
||
|
|
20240524,142200,1060914200,23200,23200,23200,23200,3
|
||
|
|
20240524,142100,1060844600,23150,23200,23200,23150,76
|
||
|
|
20240524,142000,1059085150,23150,23200,23200,23150,16
|
||
|
|
20240524,141900,1058714700,23100,23150,23150,23100,1003
|
||
|
|
20240524,141800,1035495400,23300,23150,23300,23150,54
|
||
|
|
20240524,141700,1034237600,23200,23200,23200,23200,2093
|
||
|
|
20240524,141600,985680000,23200,23200,23200,23200,700
|
||
|
|
20240524,141500,969440000,23200,23200,23200,23200,3
|
||
|
|
20240524,141400,969370400,23200,23200,23200,23200,92
|
||
|
|
20240524,141300,967236000,23200,23200,23200,23200,24
|
||
|
|
20240524,141200,966679200,23200,23200,23200,23200,2
|
||
|
|
20240524,141100,966632800,23250,23250,23350,23250,273
|
||
|
|
20240524,141000,960276850,23250,23250,23250,23250,80
|
||
|
|
20240524,140900,958416850,23250,23250,23250,23250,0
|
||
|
|
20240524,140800,958416850,23250,23250,23250,23250,3
|
||
|
|
20240524,140700,958347100,23250,23200,23250,23200,74
|
||
|
|
20240524,140600,956630200,23200,23200,23200,23200,0
|
||
|
|
20240524,140500,956630200,23200,23200,23200,23200,3
|
||
|
|
20240524,140400,956560600,23200,23250,23250,23200,23
|
||
|
|
20240524,140300,956026000,23250,23250,23250,23250,78
|
||
|
|
20240524,140200,954212500,23250,23250,23250,23250,0
|
||
|
|
20240524,140100,954212500,23250,23250,23250,23250,3
|
||
|
|
20240524,140000,954142750,23250,23250,23250,23250,3
|
||
|
|
20240524,135900,954073000,23250,23250,23250,23250,75
|
||
|
|
20240524,135800,952329250,23250,23300,23400,23250,81
|
||
|
|
20240524,135700,950437500,23250,23250,23250,23250,3
|
||
|
|
20240524,135600,950367750,23250,23250,23250,23250,76
|
||
|
|
20240524,135500,948600750,23250,23250,23250,23250,0
|
||
|
|
20240524,135400,948600750,23250,23250,23250,23250,3
|
||
|
|
20240524,135300,948531000,23250,23250,23250,23250,18
|
||
|
|
20240524,135200,948112500,23300,23250,23300,23250,293
|
||
|
|
20240524,135100,941296400,23250,23250,23250,23250,3
|
||
|
|
20240524,135000,941226650,23250,23250,23250,23250,95
|
||
|
|
20240524,134900,939017900,23250,23250,23350,23250,81
|
||
|
|
20240524,134800,937134300,23250,23250,23250,23250,0
|
||
|
|
20240524,134700,937134300,23250,23350,23350,23250,7
|
||
|
|
20240524,134600,936971150,23200,23200,23200,23200,3
|
||
|
|
20240524,134500,936901550,23350,23200,23350,23200,97
|
||
|
|
20240524,134400,934647700,23200,23200,23200,23200,2
|
||
|
|
20240524,134300,934601300,23400,23200,23400,23200,5
|
||
|
|
20240524,134200,934484900,23300,23250,23350,23250,80
|
||
|
|
20240524,134100,932620700,23200,23200,23200,23200,0
|
||
|
|
20240524,134000,932620700,23200,23200,23200,23200,3
|
||
|
|
20240524,133900,932551100,23250,23250,23250,23250,402
|
||
|
|
20240524,133800,923204600,23300,23350,23400,23300,92
|
||
|
|
20240524,133700,921060700,23350,23350,23350,23350,2
|
||
|
|
20240524,133600,921014000,23400,23250,23400,23250,5
|
||
|
|
20240524,133500,920897600,23300,23300,23300,23300,94
|
||
|
|
20240524,133400,918707400,23350,23250,23350,23250,5
|
||
|
|
20240524,133300,918590800,23250,23300,23300,23250,13
|
||
|
|
20240524,133200,918288400,23250,23250,23250,23250,13
|
||
|
|
20240524,133100,917986150,23300,23300,23300,23300,62
|
||
|
|
20240524,133000,916541550,23300,23350,23350,23300,12
|
||
|
|
20240524,132900,916261450,23250,23250,23250,23250,3
|
||
|
|
20240524,132800,916191700,23300,23300,23300,23300,85
|
||
|
|
20240524,132700,914211200,23450,23450,23450,23450,3
|
||
|
|
20240524,132600,914140850,23300,23300,23300,23300,3
|
||
|
|
20240524,132500,914070950,23300,23300,23300,23300,3
|
||
|
|
20240524,132400,914001050,23300,23350,23350,23300,1286
|
||
|
|
20240524,132300,883975150,23350,23350,23400,23350,20
|
||
|
|
20240524,132200,883508050,23350,23350,23350,23350,2
|
||
|
|
20240524,132100,883461350,23350,23350,23350,23350,76
|
||
|
|
20240524,132000,881686750,23450,23450,23450,23450,1
|
||
|
|
20240524,131900,881663300,23350,23350,23350,23350,6
|
||
|
|
20240524,131800,881523200,23450,23350,23450,23350,1164
|
||
|
|
20240524,131700,854227700,23450,23350,23450,23350,639
|
||
|
|
20240524,131600,839278000,23350,23350,23400,23350,7
|
||
|
|
20240524,131500,839114400,23400,23350,23400,23350,4
|
||
|
|
20240524,131400,839020950,23350,23350,23350,23300,78
|
||
|
|
20240524,131300,837199800,23350,23350,23350,23350,60
|
||
|
|
20240524,131200,835798800,23350,23300,23350,23300,201
|
||
|
|
20240524,131100,831105650,23300,23300,23300,23300,2
|
||
|
|
20240524,131000,831059050,23300,23300,23300,23300,75
|
||
|
|
20240524,130900,829311550,23300,23350,23350,23300,4
|
||
|
|
20240524,130800,829218300,23300,23300,23300,23300,5
|
||
|
|
20240524,130700,829101800,23300,23300,23350,23300,180
|
||
|
|
20240524,130600,824902800,23350,23350,23350,23350,159
|
||
|
|
20240524,130500,821190150,23300,23350,23400,23300,6
|
||
|
|
20240524,130400,821050000,23350,23350,23350,23350,385
|
||
|
|
20240524,130300,812060250,23400,23400,23400,23400,344
|
||
|
|
20240524,130200,804010650,23400,23400,23400,23400,3
|
||
|
|
20240524,130100,803940450,23400,23450,23450,23400,6
|
||
|
|
20240524,130000,803800000,23400,23400,23400,23400,0
|
||
|
|
20240524,125900,803800000,23400,23450,23450,23400,113
|
||
|
|
20240524,125800,801155750,23450,23450,23450,23450,2
|
||
|
|
20240524,125700,801108850,23500,23400,23500,23400,75
|
||
|
|
20240524,125600,799353750,23500,23500,23500,23500,0
|
||
|
|
20240524,125500,799353750,23500,23500,23500,23500,0
|
||
|
|
20240524,125400,799353750,23500,23450,23500,23450,35
|
||
|
|
20240524,125300,798531350,23400,23400,23400,23400,17
|
||
|
|
20240524,125200,798133550,23450,23450,23450,23450,73
|
||
|
|
20240524,125100,796421700,23450,23450,23450,23450,0
|
||
|
|
20240524,125000,796421700,23450,23400,23450,23400,3
|
||
|
|
20240524,124900,796351450,23400,23400,23400,23400,74
|
||
|
|
20240524,124800,794619850,23500,23500,23500,23500,5
|
||
|
|
20240524,124700,794502350,23500,23500,23500,23500,0
|
||
|
|
20240524,124600,794502350,23500,23500,23500,23400,1851
|
||
|
|
20240524,124500,751181000,23550,23550,23550,23550,0
|
||
|
|
20240524,124400,751181000,23550,23550,23550,23550,0
|
||
|
|
20240524,124300,751181000,23550,23450,23550,23450,115
|
||
|
|
20240524,124200,748477950,23400,23450,23450,23400,98
|
||
|
|
20240524,124100,746180200,23450,23450,23450,23450,0
|
||
|
|
20240524,124000,746180200,23450,23450,23450,23450,0
|
||
|
|
20240524,123900,746180200,23450,23450,23450,23450,74
|
||
|
|
20240524,123800,744444900,23500,23500,23500,23500,0
|
||
|
|
20240524,123700,744444900,23500,23500,23500,23500,0
|
||
|
|
20240524,123600,744444900,23500,23500,23500,23500,60
|
||
|
|
20240524,123500,743034900,23450,23450,23450,23450,75
|
||
|
|
20240524,123400,741276150,23450,23450,23450,23450,0
|
||
|
|
20240524,123300,741276150,23450,23450,23450,23450,0
|
||
|
|
20240524,123200,741276150,23450,23500,23500,23450,6
|
||
|
|
20240524,123100,741135300,23450,23500,23500,23450,196
|
||
|
|
20240524,123000,736532950,23500,23500,23500,23500,0
|
||
|
|
20240524,122900,736532950,23500,23500,23500,23500,0
|
||
|
|
20240524,122800,736532950,23500,23450,23500,23450,76
|
||
|
|
20240524,122700,734750650,23450,23500,23500,23450,17
|
||
|
|
20240524,122600,734351950,23500,23500,23500,23500,0
|
||
|
|
20240524,122500,734351950,23500,23500,23500,23500,0
|
||
|
|
20240524,122400,734351950,23500,23550,23550,23500,111
|
||
|
|
20240524,122300,731743200,23550,23550,23550,23550,35
|
||
|
|
20240524,122200,730918950,23550,23550,23550,23550,0
|
||
|
|
20240524,122100,730918950,23550,23500,23550,23500,78
|
||
|
|
20240524,122000,729085700,23500,23500,23500,23500,2
|
||
|
|
20240524,121900,729038700,23500,23500,23500,23500,0
|
||
|
|
20240524,121800,729038700,23500,23500,23500,23500,0
|
||
|
|
20240524,121700,729038700,23500,23550,23550,23500,79
|
||
|
|
20240524,121600,727182000,23500,23500,23500,23500,0
|
||
|
|
20240524,121500,727182000,23500,23500,23500,23500,0
|
||
|
|
20240524,121400,727182000,23500,23500,23500,23500,20
|
||
|
|
20240524,121300,726712000,23500,23500,23500,23500,76
|
||
|
|
20240524,121200,724926000,23500,23500,23500,23500,0
|
||
|
|
20240524,121100,724926000,23500,23500,23500,23500,0
|
||
|
|
20240524,121000,724926000,23500,23550,23550,23500,75
|
||
|
|
20240524,120900,723163350,23500,23500,23500,23500,0
|
||
|
|
20240524,120800,723163350,23500,23500,23500,23500,0
|
||
|
|
20240524,120700,723163350,23500,23500,23500,23500,6
|
||
|
|
20240524,120600,723022350,23550,23550,23550,23550,87
|
||
|
|
20240524,120500,720973500,23450,23450,23450,23450,0
|
||
|
|
20240524,120400,720973500,23450,23450,23450,23450,16
|
||
|
|
20240524,120300,720598300,23500,23450,23550,23450,90
|
||
|
|
20240524,120200,718480200,23450,23450,23450,23450,0
|
||
|
|
20240524,120100,718480200,23450,23450,23450,23450,0
|
||
|
|
20240524,120000,718480200,23450,23450,23450,23450,72
|
||
|
|
20240524,115900,716791800,23500,23450,23500,23450,14
|
||
|
|
20240524,115800,716462850,23400,23400,23400,23400,0
|
||
|
|
20240524,115700,716462850,23400,23500,23500,23400,74
|
||
|
|
20240524,115600,714728000,23600,23500,23600,23500,42
|
||
|
|
20240524,115500,713739500,23450,23400,23450,23400,3
|
||
|
|
20240524,115400,713669200,23400,23400,23400,23400,2
|
||
|
|
20240524,115300,713622400,23400,23450,23450,23400,74
|
||
|
|
20240524,115200,711887700,23500,23500,23500,23500,6
|
||
|
|
20240524,115100,711746700,23450,23450,23450,23450,1
|
||
|
|
20240524,115000,711723250,23450,23450,23450,23450,102
|
||
|
|
20240524,114900,709331350,23450,23450,23450,23450,75
|
||
|
|
20240524,114800,707572600,23450,23400,23450,23400,347
|
||
|
|
20240524,114700,699451750,23350,23350,23350,23350,102
|
||
|
|
20240524,114600,697070050,23350,23350,23350,23350,0
|
||
|
|
20240524,114500,697070050,23350,23350,23350,23350,73
|
||
|
|
20240524,114400,695365500,23350,23350,23350,23350,0
|
||
|
|
20240524,114300,695365500,23350,23400,23400,23350,11
|
||
|
|
20240524,114200,695108150,23350,23350,23400,23350,75
|
||
|
|
20240524,114100,693356850,23350,23350,23350,23350,0
|
||
|
|
20240524,114000,693356850,23350,23350,23350,23350,2
|
||
|
|
20240524,113900,693310150,23300,23300,23300,23300,1
|
||
|
|
20240524,113800,693286850,23350,23350,23350,23350,75
|
||
|
|
20240524,113700,691535600,23400,23400,23400,23400,4
|
||
|
|
20240524,113600,691442000,23350,23350,23350,23350,1
|
||
|
|
20240524,113500,691418650,23350,23300,23350,23300,102
|
||
|
|
20240524,113400,689040550,23300,23300,23300,23300,0
|
||
|
|
20240524,113300,689040550,23300,23300,23300,23300,0
|
||
|
|
20240524,113200,689040550,23300,23300,23300,23300,0
|
||
|
|
20240524,113100,689040550,23300,23350,23350,23300,73
|
||
|
|
20240524,113000,687337700,23350,23350,23350,23350,3
|
||
|
|
20240524,112900,687267650,23350,23350,23350,23350,2
|
||
|
|
20240524,112800,687220950,23300,23300,23350,23300,87
|
||
|
|
20240524,112700,685193600,23300,23350,23350,23300,7
|
||
|
|
20240524,112600,685030450,23350,23350,23350,23350,3
|
||
|
|
20240524,112500,684960400,23300,23300,23300,23300,400
|
||
|
|
20240524,112400,675640400,23300,23350,23350,23300,73
|
||
|
|
20240524,112300,673936950,23350,23350,23350,23350,449
|
||
|
|
20240524,112200,663452800,23300,23300,23300,23300,0
|
||
|
|
20240524,112100,663452800,23300,23350,23350,23300,499
|
||
|
|
20240524,112000,651826050,23400,23400,23400,23400,0
|
||
|
|
20240524,111900,651826050,23400,23400,23400,23400,0
|
||
|
|
20240524,111800,651826050,23400,23400,23400,23400,1
|
||
|
|
20240524,111700,651802650,23350,23400,23400,23300,106
|
||
|
|
20240524,111600,649328750,23400,23400,23400,23400,10
|
||
|
|
20240524,111500,649094750,23400,23400,23400,23400,3
|
||
|
|
20240524,111400,649024550,23350,23350,23350,23350,2
|
||
|
|
20240524,111300,648977850,23400,23400,23400,23400,175
|
||
|
|
20240524,111200,644882850,23400,23400,23400,23400,0
|
||
|
|
20240524,111100,644882850,23400,23400,23400,23400,0
|
||
|
|
20240524,111000,644882850,23400,23400,23400,23400,84
|
||
|
|
20240524,110900,642917250,23400,23400,23400,23400,0
|
||
|
|
20240524,110800,642917250,23400,23400,23400,23400,0
|
||
|
|
20240524,110700,642917250,23400,23450,23450,23400,73
|
||
|
|
20240524,110600,641207900,23450,23450,23500,23450,142
|
||
|
|
20240524,110500,637872500,23450,23450,23450,23450,6
|
||
|
|
20240524,110400,637731800,23450,23400,23450,23400,5
|
||
|
|
20240524,110300,637614600,23400,23450,23500,23400,124
|
||
|
|
20240524,110200,634708000,23500,23500,23500,23500,2
|
||
|
|
20240524,110100,634661000,23500,23500,23500,23500,3
|
||
|
|
20240524,110000,634590500,23400,23450,23450,23400,121
|
||
|
|
20240524,105900,631759000,23450,23450,23450,23450,77
|
||
|
|
20240524,105800,629953350,23450,23450,23450,23450,1
|
||
|
|
20240524,105700,629929900,23450,23450,23450,23450,0
|
||
|
|
20240524,105600,629929900,23450,23500,23500,23450,73
|
||
|
|
20240524,105500,628217100,23550,23550,23550,23550,0
|
||
|
|
20240524,105400,628217100,23550,23550,23550,23550,100
|
||
|
|
20240524,105300,625862100,23550,23500,23550,23500,77
|
||
|
|
20240524,105200,624052450,23550,23500,23550,23500,46
|
||
|
|
20240524,105100,622969750,23500,23500,23500,23500,0
|
||
|
|
20240524,105000,622969750,23500,23500,23500,23500,0
|
||
|
|
20240524,104900,622969750,23500,23500,23500,23500,723
|
||
|
|
20240524,104800,605979250,23500,23600,23600,23500,264
|
||
|
|
20240524,104700,599764950,23600,23600,23600,23600,138
|
||
|
|
20240524,104600,596508150,23650,23700,23700,23650,103
|
||
|
|
20240524,104500,594072150,23650,23650,23650,23650,172
|
||
|
|
20240524,104400,590004350,23650,23650,23650,23650,0
|
||
|
|
20240524,104300,590004350,23650,23650,23650,23650,1
|
||
|
|
20240524,104200,589980700,23650,23700,23750,23650,124
|
||
|
|
20240524,104100,587046150,23700,23700,23700,23700,7
|
||
|
|
20240524,104000,586880250,23700,23750,23750,23700,173
|
||
|
|
20240524,103900,582777650,23750,23750,23750,23750,2
|
||
|
|
20240524,103800,582730150,23650,23700,23700,23650,83
|
||
|
|
20240524,103700,580766700,23700,23700,23700,23700,478
|
||
|
|
20240524,103600,569438100,23700,23700,23700,23700,0
|
||
|
|
20240524,103500,569438100,23700,23700,23700,23700,77
|
||
|
|
20240524,103400,567613200,23700,23800,23800,23700,2
|
||
|
|
20240524,103300,567565700,23750,23750,23750,23750,542
|
||
|
|
20240524,103200,554693200,23750,23750,23750,23750,0
|
||
|
|
20240524,103100,554693200,23750,23700,23800,23700,79
|
||
|
|
20240524,103000,552816900,23750,23750,23750,23750,27
|
||
|
|
20240524,102900,552175650,23750,23700,23750,23700,11
|
||
|
|
20240524,102800,551914450,23700,23750,23750,23700,74
|
||
|
|
20240524,102700,550157600,23800,23800,23800,23800,40
|
||
|
|
20240524,102600,549205600,23800,23800,23800,23800,7
|
||
|
|
20240524,102500,549039000,23800,23800,23800,23800,51
|
||
|
|
20240524,102400,547825200,23750,23850,23900,23750,898
|
||
|
|
20240524,102300,526408500,23850,23800,23850,23750,300
|
||
|
|
20240524,102200,519256500,23800,23800,23800,23800,95
|
||
|
|
20240524,102100,516995500,23800,23800,23800,23800,75
|
||
|
|
20240524,102000,515210500,23800,23850,23850,23800,338
|
||
|
|
20240524,101900,507149250,23850,23800,23850,23800,60
|
||
|
|
20240524,101800,505720250,23800,23800,23800,23800,44
|
||
|
|
20240524,101700,504673050,23800,23800,23800,23800,125
|
||
|
|
20240524,101600,501698050,23800,23850,23850,23800,59
|
||
|
|
20240524,101500,500293650,23850,23800,23850,23800,21
|
||
|
|
20240524,101400,499792850,23850,23850,23850,23850,26
|
||
|
|
20240524,101300,499172750,23800,23800,23850,23800,238
|
||
|
|
20240524,101200,493500600,23800,23800,23850,23800,759
|
||
|
|
20240524,101100,475435550,23750,23750,23750,23750,71
|
||
|
|
20240524,101000,473749300,23700,23650,23700,23600,1520
|
||
|
|
20240524,100900,437737100,23700,23650,23700,23650,166
|
||
|
|
20240524,100800,433804350,23600,23600,23650,23600,24
|
||
|
|
20240524,100700,433237450,23650,23650,23650,23650,80
|
||
|
|
20240524,100600,431345450,23650,23650,23650,23650,495
|
||
|
|
20240524,100500,419638700,23650,23700,23700,23650,589
|
||
|
|
20240524,100400,405682900,23700,23700,23700,23700,2
|
||
|
|
20240524,100300,405635500,23650,23800,23800,23650,184
|
||
|
|
20240524,100200,401267150,23800,23700,23850,23700,2869
|
||
|
|
20240524,100100,333103450,23650,23600,23650,23600,322
|
||
|
|
20240524,100000,325499200,23550,23550,23550,23550,401
|
||
|
|
20240524,095900,316055650,23600,23600,23600,23600,214
|
||
|
|
20240524,095800,311005250,23650,23700,23700,23650,133
|
||
|
|
20240524,095700,307859150,23700,23700,23700,23700,3
|
||
|
|
20240524,095600,307788050,23650,23650,23700,23600,165
|
||
|
|
20240524,095500,303886100,23650,23700,23700,23650,143
|
||
|
|
20240524,095400,300499050,23700,23700,23700,23650,140
|
||
|
|
20240524,095300,297186050,23700,23700,23750,23650,62
|
||
|
|
20240524,095200,295715350,23700,23700,23750,23700,416
|
||
|
|
20240524,095100,285855300,23650,23600,23800,23600,2010
|
||
|
|
20240524,095000,238194750,23650,23500,23650,23500,1504
|
||
|
|
20240524,094900,202761600,23500,23500,23500,23500,500
|
||
|
|
20240524,094800,191011600,23500,23400,23500,23400,510
|
||
|
|
20240524,094700,179027600,23400,23250,23400,23250,51
|
||
|
|
20240524,094600,177834650,23350,23350,23350,23350,4
|
||
|
|
20240524,094500,177741250,23250,23250,23250,23250,74
|
||
|
|
20240524,094400,176020750,23250,23250,23250,23250,352
|
||
|
|
20240524,094300,167836750,23250,23350,23350,23250,109
|
||
|
|
20240524,094200,165298600,23350,23400,23400,23350,1240
|
||
|
|
20240524,094100,136316250,23450,23400,23450,23400,149
|
||
|
|
20240524,094000,132824800,23400,23400,23400,23400,4
|
||
|
|
20240524,093900,132731200,23350,23350,23350,23350,0
|
||
|
|
20240524,093800,132731200,23350,23400,23400,23350,75
|
||
|
|
20240524,093700,130979100,23400,23400,23400,23400,107
|
||
|
|
20240524,093600,128475300,23450,23450,23450,23450,9
|
||
|
|
20240524,093500,128264250,23400,23500,23500,23400,276
|
||
|
|
20240524,093400,121785000,23550,23550,23550,23550,61
|
||
|
|
20240524,093300,120348450,23550,23550,23600,23550,108
|
||
|
|
20240524,093200,117804650,23550,23550,23550,23550,103
|
||
|
|
20240524,093100,115379000,23550,23450,23600,23450,188
|
||
|
|
20240524,093000,110946600,23500,23500,23600,23450,287
|
||
|
|
20240524,092900,104201600,23500,23450,23500,23450,103
|
||
|
|
20240524,092800,101781250,23450,23450,23450,23400,943
|
||
|
|
20240524,092700,79668400,23450,23300,23450,23300,651
|
||
|
|
20240524,092600,64461350,23400,23300,23400,23300,6
|
||
|
|
20240524,092500,64321450,23400,23350,23400,23350,44
|
||
|
|
20240524,092400,63292550,23400,23400,23450,23400,36
|
||
|
|
20240524,092300,62450100,23400,23400,23400,23350,506
|
||
|
|
20240524,092200,50610300,23350,23350,23350,23350,546
|
||
|
|
20240524,092100,37861200,23300,23300,23300,23300,0
|
||
|
|
20240524,092000,37861200,23300,23250,23350,23250,40
|
||
|
|
20240524,091900,36930200,23350,23350,23350,23300,12
|
||
|
|
20240524,091800,36650050,23350,23300,23350,23300,26
|
||
|
|
20240524,091700,36043500,23350,23250,23350,23250,143
|
||
|
|
20240524,091600,32712400,23250,23200,23250,23200,22
|
||
|
|
20240524,091500,32201900,23150,23150,23150,23150,105
|
||
|
|
20240524,091400,29771150,23100,23100,23100,23100,0
|
||
|
|
20240524,091300,29771150,23100,23150,23150,23100,134
|
||
|
|
20240524,091200,26674050,23100,23100,23100,23100,101
|
||
|
|
20240524,091100,24340950,23100,23100,23100,23100,39
|
||
|
|
20240524,091000,23440050,23100,23100,23100,23100,1
|
||
|
|
20240524,090900,23416950,23100,23050,23100,23050,132
|
||
|
|
20240524,090800,20369600,23050,23050,23100,23050,218
|
||
|
|
20240524,090700,15339450,23100,23100,23100,23100,1
|
||
|
|
20240524,090600,15316350,23050,23050,23050,23050,0
|
||
|
|
20240524,090500,15316350,23050,23050,23050,23050,0
|
||
|
|
20240524,090400,15316350,23050,23050,23050,23050,0
|
||
|
|
20240524,090300,15316350,23050,23050,23050,23050,354
|
||
|
|
20240524,090200,7156650,23050,23150,23150,23050,25
|
||
|
|
20240524,090100,6578000,23000,23000,23000,23000,3
|
||
|
|
20240524,090000,6509000,23000,23000,23000,23000,283
|