773 lines
41 KiB
CSV
773 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,215000,4902290400,27700,27700,27700,27700,7682
|
|
20240524,214900,4902290400,27700,27700,27700,27700,0
|
|
20240524,214800,4902290400,27700,27700,27700,27700,0
|
|
20240524,214700,4902290400,27700,27700,27700,27700,0
|
|
20240524,214600,4902290400,27700,27700,27700,27700,0
|
|
20240524,214500,4902290400,27700,27700,27700,27700,0
|
|
20240524,214400,4902290400,27700,27700,27700,27700,0
|
|
20240524,214300,4902290400,27700,27700,27700,27700,0
|
|
20240524,214200,4902290400,27700,27700,27700,27700,0
|
|
20240524,214100,4902290400,27700,27700,27700,27700,0
|
|
20240524,214000,4902290400,27700,27700,27700,27700,0
|
|
20240524,213900,4902290400,27700,27700,27700,27700,0
|
|
20240524,213800,4902290400,27700,27700,27700,27700,0
|
|
20240524,213700,4902290400,27700,27700,27700,27700,0
|
|
20240524,213600,4902290400,27700,27700,27700,27700,0
|
|
20240524,213500,4902290400,27700,27700,27700,27700,0
|
|
20240524,213400,4902290400,27700,27700,27700,27700,0
|
|
20240524,213300,4902290400,27700,27700,27700,27700,0
|
|
20240524,213200,4902290400,27700,27700,27700,27700,0
|
|
20240524,213100,4902290400,27700,27700,27700,27700,0
|
|
20240524,213000,4902290400,27700,27700,27700,27700,0
|
|
20240524,212900,4902290400,27700,27700,27700,27700,0
|
|
20240524,212800,4902290400,27700,27700,27700,27700,0
|
|
20240524,212700,4902290400,27700,27700,27700,27700,0
|
|
20240524,212600,4902290400,27700,27700,27700,27700,0
|
|
20240524,212500,4902290400,27700,27700,27700,27700,0
|
|
20240524,212400,4902290400,27700,27700,27700,27700,0
|
|
20240524,212300,4902290400,27700,27700,27700,27700,0
|
|
20240524,212200,4902290400,27700,27700,27700,27700,0
|
|
20240524,212100,4902290400,27700,27700,27700,27700,0
|
|
20240524,212000,4902290400,27700,27700,27700,27700,7682
|
|
20240524,211900,4902290400,27700,27700,27700,27700,0
|
|
20240524,211800,4902290400,27700,27700,27700,27700,0
|
|
20240524,211700,4902290400,27700,27700,27700,27700,0
|
|
20240524,211600,4902290400,27700,27700,27700,27700,0
|
|
20240524,211500,4902290400,27700,27700,27700,27700,0
|
|
20240524,211400,4902290400,27700,27700,27700,27700,0
|
|
20240524,211300,4902290400,27700,27700,27700,27700,0
|
|
20240524,211200,4902290400,27700,27700,27700,27700,0
|
|
20240524,211100,4902290400,27700,27700,27700,27700,0
|
|
20240524,211000,4902290400,27700,27700,27700,27700,0
|
|
20240524,210900,4902290400,27700,27700,27700,27700,0
|
|
20240524,210800,4902290400,27700,27700,27700,27700,0
|
|
20240524,210700,4902290400,27700,27700,27700,27700,0
|
|
20240524,210600,4902290400,27700,27700,27700,27700,0
|
|
20240524,210500,4902290400,27700,27700,27700,27700,0
|
|
20240524,210400,4902290400,27700,27700,27700,27700,0
|
|
20240524,210300,4902290400,27700,27700,27700,27700,0
|
|
20240524,210200,4902290400,27700,27700,27700,27700,0
|
|
20240524,210100,4902290400,27700,27700,27700,27700,0
|
|
20240524,210000,4902290400,27700,27700,27700,27700,0
|
|
20240524,205900,4902290400,27700,27700,27700,27700,0
|
|
20240524,205800,4902290400,27700,27700,27700,27700,0
|
|
20240524,205700,4902290400,27700,27700,27700,27700,0
|
|
20240524,205600,4902290400,27700,27700,27700,27700,0
|
|
20240524,205500,4902290400,27700,27700,27700,27700,0
|
|
20240524,205400,4902290400,27700,27700,27700,27700,0
|
|
20240524,205300,4902290400,27700,27700,27700,27700,0
|
|
20240524,205200,4902290400,27700,27700,27700,27700,0
|
|
20240524,205100,4902290400,27700,27700,27700,27700,0
|
|
20240524,205000,4902290400,27700,27700,27700,27700,7682
|
|
20240524,204900,4902290400,27700,27700,27700,27700,0
|
|
20240524,204800,4902290400,27700,27700,27700,27700,0
|
|
20240524,204700,4902290400,27700,27700,27700,27700,0
|
|
20240524,204600,4902290400,27700,27700,27700,27700,0
|
|
20240524,204500,4902290400,27700,27700,27700,27700,0
|
|
20240524,204400,4902290400,27700,27700,27700,27700,0
|
|
20240524,204300,4902290400,27700,27700,27700,27700,0
|
|
20240524,204200,4902290400,27700,27700,27700,27700,0
|
|
20240524,204100,4902290400,27700,27700,27700,27700,0
|
|
20240524,204000,4902290400,27700,27700,27700,27700,0
|
|
20240524,203900,4902290400,27700,27700,27700,27700,0
|
|
20240524,203800,4902290400,27700,27700,27700,27700,0
|
|
20240524,203700,4902290400,27700,27700,27700,27700,0
|
|
20240524,203600,4902290400,27700,27700,27700,27700,0
|
|
20240524,203500,4902290400,27700,27700,27700,27700,0
|
|
20240524,203400,4902290400,27700,27700,27700,27700,0
|
|
20240524,203300,4902290400,27700,27700,27700,27700,0
|
|
20240524,203200,4902290400,27700,27700,27700,27700,0
|
|
20240524,203100,4902290400,27700,27700,27700,27700,0
|
|
20240524,203000,4902290400,27700,27700,27700,27700,0
|
|
20240524,202900,4902290400,27700,27700,27700,27700,0
|
|
20240524,202800,4902290400,27700,27700,27700,27700,0
|
|
20240524,202700,4902290400,27700,27700,27700,27700,0
|
|
20240524,202600,4902290400,27700,27700,27700,27700,0
|
|
20240524,202500,4902290400,27700,27700,27700,27700,0
|
|
20240524,202400,4902290400,27700,27700,27700,27700,0
|
|
20240524,202300,4902290400,27700,27700,27700,27700,0
|
|
20240524,202200,4902290400,27700,27700,27700,27700,0
|
|
20240524,202100,4902290400,27700,27700,27700,27700,0
|
|
20240524,202000,4902290400,27700,27700,27700,27700,7682
|
|
20240524,201900,4902290400,27700,27700,27700,27700,0
|
|
20240524,201800,4902290400,27700,27700,27700,27700,0
|
|
20240524,201700,4902290400,27700,27700,27700,27700,0
|
|
20240524,201600,4902290400,27700,27700,27700,27700,0
|
|
20240524,201500,4902290400,27700,27700,27700,27700,0
|
|
20240524,201400,4902290400,27700,27700,27700,27700,0
|
|
20240524,201300,4902290400,27700,27700,27700,27700,0
|
|
20240524,201200,4902290400,27700,27700,27700,27700,0
|
|
20240524,201100,4902290400,27700,27700,27700,27700,0
|
|
20240524,201000,4902290400,27700,27700,27700,27700,0
|
|
20240524,200900,4902290400,27700,27700,27700,27700,0
|
|
20240524,200800,4902290400,27700,27700,27700,27700,0
|
|
20240524,200700,4902290400,27700,27700,27700,27700,0
|
|
20240524,200600,4902290400,27700,27700,27700,27700,0
|
|
20240524,200500,4902290400,27700,27700,27700,27700,0
|
|
20240524,200400,4902290400,27700,27700,27700,27700,0
|
|
20240524,200300,4902290400,27700,27700,27700,27700,0
|
|
20240524,200200,4902290400,27700,27700,27700,27700,0
|
|
20240524,200100,4902290400,27700,27700,27700,27700,0
|
|
20240524,200000,4902290400,27700,27700,27700,27700,0
|
|
20240524,195900,4902290400,27700,27700,27700,27700,0
|
|
20240524,195800,4902290400,27700,27700,27700,27700,0
|
|
20240524,195700,4902290400,27700,27700,27700,27700,0
|
|
20240524,195600,4902290400,27700,27700,27700,27700,0
|
|
20240524,195500,4902290400,27700,27700,27700,27700,0
|
|
20240524,195400,4902290400,27700,27700,27700,27700,0
|
|
20240524,195300,4902290400,27700,27700,27700,27700,0
|
|
20240524,195200,4902290400,27700,27700,27700,27700,0
|
|
20240524,195100,4902290400,27700,27700,27700,27700,0
|
|
20240524,195000,4902290400,27700,27700,27700,27700,7682
|
|
20240524,194900,4902290400,27700,27700,27700,27700,0
|
|
20240524,194800,4902290400,27700,27700,27700,27700,0
|
|
20240524,194700,4902290400,27700,27700,27700,27700,0
|
|
20240524,194600,4902290400,27700,27700,27700,27700,0
|
|
20240524,194500,4902290400,27700,27700,27700,27700,0
|
|
20240524,194400,4902290400,27700,27700,27700,27700,0
|
|
20240524,194300,4902290400,27700,27700,27700,27700,0
|
|
20240524,194200,4902290400,27700,27700,27700,27700,0
|
|
20240524,194100,4902290400,27700,27700,27700,27700,0
|
|
20240524,194000,4902290400,27700,27700,27700,27700,0
|
|
20240524,193900,4902290400,27700,27700,27700,27700,0
|
|
20240524,193800,4902290400,27700,27700,27700,27700,0
|
|
20240524,193700,4902290400,27700,27700,27700,27700,0
|
|
20240524,193600,4902290400,27700,27700,27700,27700,0
|
|
20240524,193500,4902290400,27700,27700,27700,27700,0
|
|
20240524,193400,4902290400,27700,27700,27700,27700,0
|
|
20240524,193300,4902290400,27700,27700,27700,27700,0
|
|
20240524,193200,4902290400,27700,27700,27700,27700,0
|
|
20240524,193100,4902290400,27700,27700,27700,27700,0
|
|
20240524,193000,4902290400,27700,27700,27700,27700,0
|
|
20240524,192900,4902290400,27700,27700,27700,27700,0
|
|
20240524,192800,4902290400,27700,27700,27700,27700,0
|
|
20240524,192700,4902290400,27700,27700,27700,27700,0
|
|
20240524,192600,4902290400,27700,27700,27700,27700,0
|
|
20240524,192500,4902290400,27700,27700,27700,27700,0
|
|
20240524,192400,4902290400,27700,27700,27700,27700,0
|
|
20240524,192300,4902290400,27700,27700,27700,27700,0
|
|
20240524,192200,4902290400,27700,27700,27700,27700,0
|
|
20240524,192100,4902290400,27700,27700,27700,27700,0
|
|
20240524,192000,4902290400,27700,27700,27700,27700,7682
|
|
20240524,191900,4902290400,27700,27700,27700,27700,0
|
|
20240524,191800,4902290400,27700,27700,27700,27700,0
|
|
20240524,191700,4902290400,27700,27700,27700,27700,0
|
|
20240524,191600,4902290400,27700,27700,27700,27700,0
|
|
20240524,191500,4902290400,27700,27700,27700,27700,0
|
|
20240524,191400,4902290400,27700,27700,27700,27700,0
|
|
20240524,191300,4902290400,27700,27700,27700,27700,0
|
|
20240524,191200,4902290400,27700,27700,27700,27700,0
|
|
20240524,191100,4902290400,27700,27700,27700,27700,0
|
|
20240524,191000,4902290400,27700,27700,27700,27700,0
|
|
20240524,190900,4902290400,27700,27700,27700,27700,0
|
|
20240524,190800,4902290400,27700,27700,27700,27700,0
|
|
20240524,190700,4902290400,27700,27700,27700,27700,0
|
|
20240524,190600,4902290400,27700,27700,27700,27700,0
|
|
20240524,190500,4902290400,27700,27700,27700,27700,0
|
|
20240524,190400,4902290400,27700,27700,27700,27700,0
|
|
20240524,190300,4902290400,27700,27700,27700,27700,0
|
|
20240524,190200,4902290400,27700,27700,27700,27700,0
|
|
20240524,190100,4902290400,27700,27700,27700,27700,0
|
|
20240524,190000,4902290400,27700,27700,27700,27700,0
|
|
20240524,185900,4902290400,27700,27700,27700,27700,0
|
|
20240524,185800,4902290400,27700,27700,27700,27700,0
|
|
20240524,185700,4902290400,27700,27700,27700,27700,0
|
|
20240524,185600,4902290400,27700,27700,27700,27700,0
|
|
20240524,185500,4902290400,27700,27700,27700,27700,0
|
|
20240524,185400,4902290400,27700,27700,27700,27700,0
|
|
20240524,185300,4902290400,27700,27700,27700,27700,0
|
|
20240524,185200,4902290400,27700,27700,27700,27700,0
|
|
20240524,185100,4902290400,27700,27700,27700,27700,0
|
|
20240524,185000,4902290400,27700,27700,27700,27700,7682
|
|
20240524,184900,4902290400,27700,27700,27700,27700,0
|
|
20240524,184800,4902290400,27700,27700,27700,27700,0
|
|
20240524,184700,4902290400,27700,27700,27700,27700,0
|
|
20240524,184600,4902290400,27700,27700,27700,27700,0
|
|
20240524,184500,4902290400,27700,27700,27700,27700,0
|
|
20240524,184400,4902290400,27700,27700,27700,27700,0
|
|
20240524,184300,4902290400,27700,27700,27700,27700,0
|
|
20240524,184200,4902290400,27700,27700,27700,27700,0
|
|
20240524,184100,4902290400,27700,27700,27700,27700,0
|
|
20240524,184000,4902290400,27700,27700,27700,27700,0
|
|
20240524,183900,4902290400,27700,27700,27700,27700,0
|
|
20240524,183800,4902290400,27700,27700,27700,27700,0
|
|
20240524,183700,4902290400,27700,27700,27700,27700,0
|
|
20240524,183600,4902290400,27700,27700,27700,27700,0
|
|
20240524,183500,4902290400,27700,27700,27700,27700,0
|
|
20240524,183400,4902290400,27700,27700,27700,27700,0
|
|
20240524,183300,4902290400,27700,27700,27700,27700,0
|
|
20240524,183200,4902290400,27700,27700,27700,27700,0
|
|
20240524,183100,4902290400,27700,27700,27700,27700,0
|
|
20240524,183000,4902290400,27700,27700,27700,27700,0
|
|
20240524,182900,4902290400,27700,27700,27700,27700,0
|
|
20240524,182800,4902290400,27700,27700,27700,27700,0
|
|
20240524,182700,4902290400,27700,27700,27700,27700,0
|
|
20240524,182600,4902290400,27700,27700,27700,27700,0
|
|
20240524,182500,4902290400,27700,27700,27700,27700,0
|
|
20240524,182400,4902290400,27700,27700,27700,27700,0
|
|
20240524,182300,4902290400,27700,27700,27700,27700,0
|
|
20240524,182200,4902290400,27700,27700,27700,27700,0
|
|
20240524,182100,4902290400,27700,27700,27700,27700,0
|
|
20240524,182000,4902290400,27700,27700,27700,27700,7682
|
|
20240524,181900,4902290400,27700,27700,27700,27700,0
|
|
20240524,181800,4902290400,27700,27700,27700,27700,0
|
|
20240524,181700,4902290400,27700,27700,27700,27700,0
|
|
20240524,181600,4902290400,27700,27700,27700,27700,0
|
|
20240524,181500,4902290400,27700,27700,27700,27700,0
|
|
20240524,181400,4902290400,27700,27700,27700,27700,0
|
|
20240524,181300,4902290400,27700,27700,27700,27700,0
|
|
20240524,181200,4902290400,27700,27700,27700,27700,0
|
|
20240524,181100,4902290400,27700,27700,27700,27700,0
|
|
20240524,181000,4902290400,27700,27700,27700,27700,0
|
|
20240524,180900,4902290400,27700,27700,27700,27700,0
|
|
20240524,180800,4902290400,27700,27700,27700,27700,0
|
|
20240524,180700,4902290400,27700,27700,27700,27700,0
|
|
20240524,180600,4902290400,27700,27700,27700,27700,0
|
|
20240524,180500,4902290400,27700,27700,27700,27700,0
|
|
20240524,180400,4902290400,27700,27700,27700,27700,0
|
|
20240524,180300,4902290400,27700,27700,27700,27700,0
|
|
20240524,180200,4902290400,27700,27700,27700,27700,0
|
|
20240524,180100,4902290400,27700,27700,27700,27700,0
|
|
20240524,180000,4902290400,27700,27700,27700,27700,0
|
|
20240524,175900,4902290400,27700,27700,27700,27700,0
|
|
20240524,175800,4902290400,27700,27700,27700,27700,0
|
|
20240524,175700,4902290400,27700,27700,27700,27700,0
|
|
20240524,175600,4902290400,27700,27700,27700,27700,0
|
|
20240524,175500,4902290400,27700,27700,27700,27700,0
|
|
20240524,175400,4902290400,27700,27700,27700,27700,0
|
|
20240524,175300,4902290400,27700,27700,27700,27700,0
|
|
20240524,175200,4902290400,27700,27700,27700,27700,0
|
|
20240524,175100,4902290400,27700,27700,27700,27700,0
|
|
20240524,175000,4902290400,27700,27700,27700,27700,7682
|
|
20240524,174900,4902290400,27700,27700,27700,27700,0
|
|
20240524,174800,4902290400,27700,27700,27700,27700,0
|
|
20240524,174700,4902290400,27700,27700,27700,27700,0
|
|
20240524,174600,4902290400,27700,27700,27700,27700,0
|
|
20240524,174500,4902290400,27700,27700,27700,27700,0
|
|
20240524,174400,4902290400,27700,27700,27700,27700,0
|
|
20240524,174300,4902290400,27700,27700,27700,27700,0
|
|
20240524,174200,4902290400,27700,27700,27700,27700,0
|
|
20240524,174100,4902290400,27700,27700,27700,27700,0
|
|
20240524,174000,4902290400,27700,27700,27700,27700,0
|
|
20240524,173900,4902290400,27700,27700,27700,27700,0
|
|
20240524,173800,4902290400,27700,27700,27700,27700,0
|
|
20240524,173700,4902290400,27700,27700,27700,27700,0
|
|
20240524,173600,4902290400,27700,27700,27700,27700,0
|
|
20240524,173500,4902290400,27700,27700,27700,27700,0
|
|
20240524,173400,4902290400,27700,27700,27700,27700,0
|
|
20240524,173300,4902290400,27700,27700,27700,27700,0
|
|
20240524,173200,4902290400,27700,27700,27700,27700,0
|
|
20240524,173100,4902290400,27700,27700,27700,27700,0
|
|
20240524,173000,4902290400,27700,27700,27700,27700,0
|
|
20240524,172900,4902290400,27700,27700,27700,27700,0
|
|
20240524,172800,4902290400,27700,27700,27700,27700,0
|
|
20240524,172700,4902290400,27700,27700,27700,27700,0
|
|
20240524,172600,4902290400,27700,27700,27700,27700,0
|
|
20240524,172500,4902290400,27700,27700,27700,27700,0
|
|
20240524,172400,4902290400,27700,27700,27700,27700,0
|
|
20240524,172300,4902290400,27700,27700,27700,27700,0
|
|
20240524,172200,4902290400,27700,27700,27700,27700,0
|
|
20240524,172100,4902290400,27700,27700,27700,27700,0
|
|
20240524,172000,4902290400,27700,27700,27700,27700,7682
|
|
20240524,171900,4902290400,27700,27700,27700,27700,0
|
|
20240524,171800,4902290400,27700,27700,27700,27700,0
|
|
20240524,171700,4902290400,27700,27700,27700,27700,0
|
|
20240524,171600,4902290400,27700,27700,27700,27700,0
|
|
20240524,171500,4902290400,27700,27700,27700,27700,0
|
|
20240524,171400,4902290400,27700,27700,27700,27700,0
|
|
20240524,171300,4902290400,27700,27700,27700,27700,0
|
|
20240524,171200,4902290400,27700,27700,27700,27700,0
|
|
20240524,171100,4902290400,27700,27700,27700,27700,0
|
|
20240524,171000,4902290400,27700,27700,27700,27700,0
|
|
20240524,170900,4902290400,27700,27700,27700,27700,0
|
|
20240524,170800,4902290400,27700,27700,27700,27700,0
|
|
20240524,170700,4902290400,27700,27700,27700,27700,0
|
|
20240524,170600,4902290400,27700,27700,27700,27700,0
|
|
20240524,170500,4902290400,27700,27700,27700,27700,0
|
|
20240524,170400,4902290400,27700,27700,27700,27700,0
|
|
20240524,170300,4902290400,27700,27700,27700,27700,0
|
|
20240524,170200,4902290400,27700,27700,27700,27700,0
|
|
20240524,170100,4902290400,27700,27700,27700,27700,0
|
|
20240524,170000,4902290400,27700,27700,27700,27700,0
|
|
20240524,165900,4902290400,27700,27700,27700,27700,0
|
|
20240524,165800,4902290400,27700,27700,27700,27700,0
|
|
20240524,165700,4902290400,27700,27700,27700,27700,0
|
|
20240524,165600,4902290400,27700,27700,27700,27700,0
|
|
20240524,165500,4902290400,27700,27700,27700,27700,0
|
|
20240524,165400,4902290400,27700,27700,27700,27700,0
|
|
20240524,165300,4902290400,27700,27700,27700,27700,0
|
|
20240524,165200,4902290400,27700,27700,27700,27700,0
|
|
20240524,165100,4902290400,27700,27700,27700,27700,0
|
|
20240524,165000,4902290400,27700,27700,27700,27700,7682
|
|
20240524,164900,4902290400,27700,27700,27700,27700,0
|
|
20240524,164800,4902290400,27700,27700,27700,27700,0
|
|
20240524,164700,4902290400,27700,27700,27700,27700,0
|
|
20240524,164600,4902290400,27700,27700,27700,27700,0
|
|
20240524,164500,4902290400,27700,27700,27700,27700,0
|
|
20240524,164400,4902290400,27700,27700,27700,27700,0
|
|
20240524,164300,4902290400,27700,27700,27700,27700,0
|
|
20240524,164200,4902290400,27700,27700,27700,27700,0
|
|
20240524,164100,4902290400,27700,27700,27700,27700,0
|
|
20240524,164000,4902290400,27700,27700,27700,27700,0
|
|
20240524,163900,4902290400,27700,27700,27700,27700,0
|
|
20240524,163800,4902290400,27700,27700,27700,27700,0
|
|
20240524,163700,4902290400,27700,27700,27700,27700,0
|
|
20240524,163600,4902290400,27700,27700,27700,27700,0
|
|
20240524,163500,4902290400,27700,27700,27700,27700,0
|
|
20240524,163400,4902290400,27700,27700,27700,27700,0
|
|
20240524,163300,4902290400,27700,27700,27700,27700,0
|
|
20240524,163200,4902290400,27700,27700,27700,27700,0
|
|
20240524,163100,4902290400,27700,27700,27700,27700,0
|
|
20240524,163000,4902290400,27700,27700,27700,27700,0
|
|
20240524,162900,4902290400,27700,27700,27700,27700,0
|
|
20240524,162800,4902290400,27700,27700,27700,27700,0
|
|
20240524,162700,4902290400,27700,27700,27700,27700,0
|
|
20240524,162600,4902290400,27700,27700,27700,27700,0
|
|
20240524,162500,4902290400,27700,27700,27700,27700,0
|
|
20240524,162400,4902290400,27700,27700,27700,27700,0
|
|
20240524,162300,4902290400,27700,27700,27700,27700,0
|
|
20240524,162200,4902290400,27700,27700,27700,27700,0
|
|
20240524,162100,4902290400,27700,27700,27700,27700,0
|
|
20240524,162000,4902290400,27700,27700,27700,27700,7682
|
|
20240524,161900,4902290400,27700,27700,27700,27700,0
|
|
20240524,161800,4902290400,27700,27700,27700,27700,0
|
|
20240524,161700,4902290400,27700,27700,27700,27700,0
|
|
20240524,161600,4902290400,27700,27700,27700,27700,0
|
|
20240524,161500,4902290400,27700,27700,27700,27700,0
|
|
20240524,161400,4902290400,27700,27700,27700,27700,0
|
|
20240524,161300,4902290400,27700,27700,27700,27700,0
|
|
20240524,161200,4902290400,27700,27700,27700,27700,0
|
|
20240524,161100,4902290400,27700,27700,27700,27700,0
|
|
20240524,161000,4902290400,27700,27700,27700,27700,0
|
|
20240524,160900,4902290400,27700,27700,27700,27700,0
|
|
20240524,160800,4902290400,27700,27700,27700,27700,0
|
|
20240524,160700,4902290400,27700,27700,27700,27700,0
|
|
20240524,160600,4902290400,27700,27700,27700,27700,0
|
|
20240524,160500,4902290400,27700,27700,27700,27700,0
|
|
20240524,160400,4902290400,27700,27700,27700,27700,0
|
|
20240524,160300,4902290400,27700,27700,27700,27700,0
|
|
20240524,160200,4902290400,27700,27700,27700,27700,0
|
|
20240524,160100,4902290400,27700,27700,27700,27700,0
|
|
20240524,160000,4902290400,27700,27700,27700,27700,0
|
|
20240524,155900,4902290400,27700,27700,27700,27700,0
|
|
20240524,155800,4902290400,27700,27700,27700,27700,0
|
|
20240524,155700,4902290400,27700,27700,27700,27700,0
|
|
20240524,155600,4902290400,27700,27700,27700,27700,0
|
|
20240524,155500,4902290400,27700,27700,27700,27700,0
|
|
20240524,155400,4902290400,27700,27700,27700,27700,0
|
|
20240524,155300,4902290400,27700,27700,27700,27700,0
|
|
20240524,155200,4902290400,27700,27700,27700,27700,0
|
|
20240524,155100,4902290400,27700,27700,27700,27700,0
|
|
20240524,155000,4902290400,27700,27700,27700,27700,7682
|
|
20240524,154900,4902290400,27700,27700,27700,27700,0
|
|
20240524,154800,4902290400,27700,27700,27700,27700,0
|
|
20240524,154700,4902290400,27700,27700,27700,27700,0
|
|
20240524,154600,4902290400,27700,27700,27700,27700,0
|
|
20240524,154500,4902290400,27700,27700,27700,27700,0
|
|
20240524,154400,4902290400,27700,27700,27700,27700,0
|
|
20240524,154300,4902290400,27700,27700,27700,27700,0
|
|
20240524,154200,4902290400,27700,27700,27700,27700,0
|
|
20240524,154100,4902290400,27700,27700,27700,27700,0
|
|
20240524,154000,4902290400,27700,27700,27700,27700,0
|
|
20240524,153900,4902290400,27700,27700,27700,27700,0
|
|
20240524,153800,4902290400,27700,27700,27700,27700,0
|
|
20240524,153700,4902290400,27700,27700,27700,27700,0
|
|
20240524,153600,4902290400,27700,27700,27700,27700,0
|
|
20240524,153500,4902290400,27700,27700,27700,27700,0
|
|
20240524,153400,4902290400,27700,27700,27700,27700,0
|
|
20240524,153300,4902290400,27700,27700,27700,27700,0
|
|
20240524,153200,4902290400,27700,27700,27700,27700,0
|
|
20240524,153100,4902290400,27700,27700,27700,27700,0
|
|
20240524,153000,4902290400,27700,27700,27700,27700,7682
|
|
20240524,152900,4689499000,27800,27800,27800,27800,0
|
|
20240524,152800,4689499000,27800,27800,27800,27800,0
|
|
20240524,152700,4689499000,27800,27800,27800,27800,0
|
|
20240524,152600,4689499000,27800,27800,27800,27800,0
|
|
20240524,152500,4689499000,27800,27800,27800,27800,0
|
|
20240524,152400,4689499000,27800,27800,27800,27800,0
|
|
20240524,152300,4689499000,27800,27800,27800,27800,0
|
|
20240524,152200,4689499000,27800,27800,27800,27800,0
|
|
20240524,152100,4689499000,27800,27800,27800,27800,0
|
|
20240524,152000,4689499000,27800,27800,27800,27800,0
|
|
20240524,151900,4689499000,27800,27800,27850,27800,643
|
|
20240524,151800,4671620750,27800,27800,27850,27750,469
|
|
20240524,151700,4658585800,27800,27750,27800,27750,170
|
|
20240524,151600,4653867450,27750,27750,27800,27750,987
|
|
20240524,151500,4626455050,27750,27800,27800,27750,1286
|
|
20240524,151400,4590710300,27750,27750,27800,27750,300
|
|
20240524,151300,4582380200,27750,27750,27800,27750,1307
|
|
20240524,151200,4546096900,27750,27800,27800,27750,6400
|
|
20240524,151100,4368192850,27800,27800,27850,27800,764
|
|
20240524,151000,4346952650,27800,27800,27850,27800,219
|
|
20240524,150900,4340861400,27850,27800,27850,27800,86
|
|
20240524,150800,4338469700,27800,27850,27850,27800,570
|
|
20240524,150700,4322612850,27850,27850,27850,27800,34
|
|
20240524,150600,4321666200,27850,27850,27850,27800,1026
|
|
20240524,150500,4293113300,27850,27800,27850,27800,353
|
|
20240524,150400,4283296400,27850,27850,27850,27800,196
|
|
20240524,150300,4277843850,27800,27800,27850,27800,658
|
|
20240524,150200,4259543400,27850,27850,27850,27800,366
|
|
20240524,150100,4249367150,27800,27850,27850,27800,1079
|
|
20240524,150000,4219369450,27850,27800,27850,27800,170
|
|
20240524,145900,4214635300,27800,27850,27850,27800,170
|
|
20240524,145800,4209904450,27850,27800,27850,27800,156
|
|
20240524,145700,4205567400,27850,27800,27850,27800,229
|
|
20240524,145600,4199191100,27800,27850,27850,27800,133
|
|
20240524,145500,4195493400,27850,27800,27850,27800,220
|
|
20240524,145400,4189367200,27850,27850,27850,27800,209
|
|
20240524,145300,4183548050,27850,27850,27850,27850,171
|
|
20240524,145200,4178785700,27850,27850,27850,27800,177
|
|
20240524,145100,4173856600,27850,27850,27850,27800,1069
|
|
20240524,145000,4144088350,27800,27850,27850,27800,1860
|
|
20240524,144900,4092375350,27800,27850,27850,27800,459
|
|
20240524,144800,4079611750,27800,27850,27850,27800,810
|
|
20240524,144700,4057091950,27850,27850,27850,27800,1034
|
|
20240524,144600,4028342350,27850,27800,27850,27800,314
|
|
20240524,144500,4019606100,27850,27800,27850,27800,242
|
|
20240524,144400,4012878200,27850,27850,27850,27850,117
|
|
20240524,144300,4009619750,27800,27850,27850,27800,326
|
|
20240524,144200,4000551900,27850,27850,27850,27800,169
|
|
20240524,144100,3995847450,27850,27850,27850,27800,403
|
|
20240524,144000,3984631450,27850,27800,27850,27800,435
|
|
20240524,143900,3972526000,27800,27850,27850,27800,609
|
|
20240524,143800,3955590450,27850,27800,27850,27800,222
|
|
20240524,143700,3949408200,27850,27850,27850,27800,178
|
|
20240524,143600,3944451950,27850,27850,27850,27850,98
|
|
20240524,143500,3941722650,27800,27800,27850,27800,227
|
|
20240524,143400,3935408500,27850,27850,27850,27800,904
|
|
20240524,143300,3910232850,27850,27850,27850,27800,123
|
|
20240524,143200,3906808850,27850,27850,27850,27800,6923
|
|
20240524,143100,3714045150,27850,27850,27850,27850,23
|
|
20240524,143000,3713404600,27900,27900,27900,27850,602
|
|
20240524,142900,3696635900,27900,27850,27900,27850,945
|
|
20240524,142800,3670311350,27850,27850,27850,27850,200
|
|
20240524,142700,3664741350,27850,27900,27900,27850,101
|
|
20240524,142600,3661928450,27850,27900,27900,27850,52
|
|
20240524,142500,3660480150,27850,27850,27850,27850,102
|
|
20240524,142400,3657639450,27850,27850,27850,27850,0
|
|
20240524,142300,3657639450,27850,27900,27950,27850,1444
|
|
20240524,142200,3617352100,27900,27950,27950,27900,15
|
|
20240524,142100,3616933450,27950,27900,27950,27900,4
|
|
20240524,142000,3616821700,27900,27900,27900,27900,84
|
|
20240524,141900,3614478100,27900,27900,27950,27900,762
|
|
20240524,141800,3593218050,27900,27950,27950,27900,236
|
|
20240524,141700,3586628350,27900,27900,27950,27900,137
|
|
20240524,141600,3582804800,27900,27900,27950,27900,1891
|
|
20240524,141500,3530042650,27900,27900,27900,27900,324
|
|
20240524,141400,3521003050,27950,27950,27950,27900,683
|
|
20240524,141300,3501945250,27950,27950,27950,27950,110
|
|
20240524,141200,3498870750,27950,27950,27950,27950,313
|
|
20240524,141100,3490122400,27950,27950,27950,27950,279
|
|
20240524,141000,3482324350,27950,28000,28000,27950,104
|
|
20240524,140900,3479417400,28000,27950,28000,27950,216
|
|
20240524,140800,3473376200,27950,28000,28000,27950,126
|
|
20240524,140700,3469850000,27950,27950,27950,27950,123
|
|
20240524,140600,3466412150,28000,27950,28000,27950,67
|
|
20240524,140500,3464536950,28000,28000,28000,27950,829
|
|
20240524,140400,3441361200,28000,28000,28000,28000,267
|
|
20240524,140300,3433885200,28000,27950,28000,27950,160
|
|
20240524,140200,3429413100,27950,28000,28000,27950,305
|
|
20240524,140100,3420887400,27950,27950,27950,27950,90
|
|
20240524,140000,3418371900,28000,28000,28000,28000,5
|
|
20240524,135900,3418231900,27950,28000,28000,27950,60
|
|
20240524,135800,3416552950,28000,28000,28000,28000,1
|
|
20240524,135700,3416524950,27950,27950,27950,27950,200
|
|
20240524,135600,3410934950,28000,28000,28000,28000,52
|
|
20240524,135500,3409478950,28000,27950,28000,27950,90
|
|
20240524,135400,3406959050,28000,27950,28000,27950,104
|
|
20240524,135300,3404052050,28000,28000,28000,28000,151
|
|
20240524,135200,3399824050,27950,28000,28000,27950,47
|
|
20240524,135100,3398509850,28000,28000,28050,27950,55
|
|
20240524,135000,3396968250,28050,27950,28050,27950,1230
|
|
20240524,134900,3362530400,28000,28000,28000,28000,1
|
|
20240524,134800,3362502400,28000,27950,28000,27950,4
|
|
20240524,134700,3362390550,27950,27950,27950,27950,46
|
|
20240524,134600,3361104850,27950,27950,27950,27950,30
|
|
20240524,134500,3360266350,27950,27950,27950,27950,459
|
|
20240524,134400,3347437300,28000,28000,28000,28000,13
|
|
20240524,134300,3347073300,27950,27950,27950,27950,224
|
|
20240524,134200,3340812500,28000,28000,28000,28000,17
|
|
20240524,134100,3340336500,27950,27950,28000,27950,208
|
|
20240524,134000,3334521500,27950,27950,27950,27950,1
|
|
20240524,133900,3334493550,27950,27950,27950,27950,5
|
|
20240524,133800,3334353800,27950,27950,27950,27950,90
|
|
20240524,133700,3331838300,28000,28000,28000,28000,17
|
|
20240524,133600,3331362300,28000,27950,28000,27950,171
|
|
20240524,133500,3326581050,27950,28000,28000,27950,34
|
|
20240524,133400,3325630700,27950,27950,27950,27950,0
|
|
20240524,133300,3325630700,27950,27950,27950,27950,0
|
|
20240524,133200,3325630700,27950,28000,28000,27950,12
|
|
20240524,133100,3325295050,27950,27950,27950,27950,31
|
|
20240524,133000,3324428600,28000,28000,28000,28000,305
|
|
20240524,132900,3315888600,28000,28000,28000,28000,1
|
|
20240524,132800,3315860600,28000,28000,28000,28000,10
|
|
20240524,132700,3315580600,27950,27950,28000,27950,457
|
|
20240524,132600,3302807050,27950,28000,28000,27950,1147
|
|
20240524,132500,3270692100,28050,28050,28050,28000,1056
|
|
20240524,132400,3241123900,28000,28000,28000,28000,131
|
|
20240524,132300,3237455900,28000,28000,28000,28000,0
|
|
20240524,132200,3237455900,28000,28050,28050,28000,75
|
|
20240524,132100,3235355350,28050,28050,28050,28050,303
|
|
20240524,132000,3226856200,28050,28050,28050,28050,10
|
|
20240524,131900,3226575700,28050,28050,28050,28000,56
|
|
20240524,131800,3225007550,28050,28050,28050,28050,154
|
|
20240524,131700,3220687850,28050,28050,28050,28000,502
|
|
20240524,131600,3206631750,28050,28050,28050,28050,57
|
|
20240524,131500,3205032900,28050,28050,28050,28050,2
|
|
20240524,131400,3204976800,28050,28050,28050,28050,1
|
|
20240524,131300,3204948750,28050,28050,28050,28000,23
|
|
20240524,131200,3204303850,28050,28000,28050,28000,303
|
|
20240524,131100,3195817550,28000,28000,28000,28000,40
|
|
20240524,131000,3194697550,28000,28000,28000,28000,26
|
|
20240524,130900,3193969550,27950,28000,28000,27950,195
|
|
20240524,130800,3188517750,28000,28000,28000,28000,164
|
|
20240524,130700,3183925750,28000,27950,28000,27950,58
|
|
20240524,130600,3182302100,28000,27950,28000,27950,32
|
|
20240524,130500,3181407600,28000,28000,28000,28000,6
|
|
20240524,130400,3181239600,27950,28000,28000,27950,2
|
|
20240524,130300,3181183650,27950,27950,27950,27950,694
|
|
20240524,130200,3161786350,27950,28000,28000,27950,6
|
|
20240524,130100,3161618500,28000,28000,28000,28000,21
|
|
20240524,130000,3161030500,28000,27950,28000,27950,260
|
|
20240524,125900,3153763400,27950,28000,28000,27950,207
|
|
20240524,125800,3147967450,28000,28000,28000,28000,480
|
|
20240524,125700,3134527450,28000,28000,28000,28000,3
|
|
20240524,125600,3134443450,28000,27900,28000,27900,247
|
|
20240524,125500,3127544600,27950,27900,27950,27900,39
|
|
20240524,125400,3126454750,27950,27950,27950,27950,23
|
|
20240524,125300,3125811900,27950,27950,27950,27950,37
|
|
20240524,125200,3124777750,27950,28000,28000,27950,872
|
|
20240524,125100,3100401250,28000,28000,28000,28000,157
|
|
20240524,125000,3096005250,28000,28000,28000,27950,53
|
|
20240524,124900,3094521350,27950,27950,28000,27950,3
|
|
20240524,124800,3094437450,27950,27950,27950,27950,94
|
|
20240524,124700,3091810150,27950,27950,28000,27950,64
|
|
20240524,124600,3090021300,27950,27950,27950,27950,80
|
|
20240524,124500,3087785300,27950,28000,28000,27950,53
|
|
20240524,124400,3086303900,28000,27950,28000,27950,50
|
|
20240524,124300,3084905850,27950,27950,27950,27950,247
|
|
20240524,124200,3078002200,27950,27950,27950,27950,157
|
|
20240524,124100,3073614050,27950,27950,27950,27950,264
|
|
20240524,124000,3066235250,27950,27950,27950,27950,257
|
|
20240524,123900,3059052100,27950,27950,28000,27950,627
|
|
20240524,123800,3041527400,27950,28000,28000,27950,107
|
|
20240524,123700,3038536700,28000,28000,28000,28000,0
|
|
20240524,123600,3038536700,28000,27950,28000,27950,138
|
|
20240524,123500,3034677450,27950,27950,27950,27950,7
|
|
20240524,123400,3034481800,28000,27950,28000,27950,36
|
|
20240524,123300,3033474950,27950,27950,27950,27950,22
|
|
20240524,123200,3032860050,27950,27950,27950,27950,64
|
|
20240524,123100,3031071250,27950,27950,27950,27950,0
|
|
20240524,123000,3031071250,27950,27950,27950,27950,67
|
|
20240524,122900,3029198600,27950,27950,27950,27950,61
|
|
20240524,122800,3027493650,27950,27950,27950,27900,225
|
|
20240524,122700,3021204950,27950,27950,27950,27950,26
|
|
20240524,122600,3020478250,27950,27950,27950,27950,136
|
|
20240524,122500,3016677050,27950,28000,28000,27900,5504
|
|
20240524,122400,2862743050,28000,28000,28000,28000,25
|
|
20240524,122300,2862043050,28000,28050,28050,28000,4277
|
|
20240524,122200,2742286600,28050,28100,28100,28000,206
|
|
20240524,122100,2736510250,28100,28100,28100,28100,109
|
|
20240524,122000,2733447350,28100,28050,28100,28050,88
|
|
20240524,121900,2730978900,28050,28050,28050,28050,1
|
|
20240524,121800,2730950850,28050,28050,28050,28000,716
|
|
20240524,121700,2710870550,28050,28050,28050,28050,297
|
|
20240524,121600,2702539700,28050,28050,28050,28000,1684
|
|
20240524,121500,2655307500,28050,28050,28050,28050,242
|
|
20240524,121400,2648519400,28100,28100,28100,28050,113
|
|
20240524,121300,2645344600,28100,28100,28100,28050,316
|
|
20240524,121200,2636480000,28100,28100,28100,28100,52
|
|
20240524,121100,2635018800,28100,28100,28100,28050,204
|
|
20240524,121000,2629290100,28100,28100,28100,28100,43
|
|
20240524,120900,2628081800,28100,28100,28100,28100,1036
|
|
20240524,120800,2598970200,28100,28150,28150,28100,44
|
|
20240524,120700,2597733650,28150,28100,28150,28100,8
|
|
20240524,120600,2597508650,28100,28150,28150,28100,278
|
|
20240524,120500,2589695850,28150,28100,28150,28100,61
|
|
20240524,120400,2587980950,28100,28150,28150,28100,236
|
|
20240524,120300,2581344100,28150,28150,28150,28150,7
|
|
20240524,120200,2581147050,28150,28150,28150,28100,531
|
|
20240524,120100,2566221400,28150,28200,28200,28150,744
|
|
20240524,120000,2545275700,28200,28200,28200,28200,22
|
|
20240524,115900,2544655300,28200,28200,28200,28200,23
|
|
20240524,115800,2544006700,28200,28200,28200,28200,13
|
|
20240524,115700,2543640100,28200,28150,28200,28150,4
|
|
20240524,115600,2543527350,28150,28150,28150,28150,0
|
|
20240524,115500,2543527350,28150,28150,28200,28150,52
|
|
20240524,115400,2542063500,28200,28200,28200,28200,170
|
|
20240524,115300,2537269500,28200,28200,28200,28200,2
|
|
20240524,115200,2537213100,28200,28200,28200,28200,6
|
|
20240524,115100,2537043900,28150,28150,28200,28150,85
|
|
20240524,115000,2534651050,28150,28200,28200,28150,87
|
|
20240524,114900,2532201950,28150,28150,28150,28150,104
|
|
20240524,114800,2529274350,28150,28150,28150,28150,0
|
|
20240524,114700,2529274350,28150,28200,28200,28150,13
|
|
20240524,114600,2528907800,28200,28250,28250,28200,1725
|
|
20240524,114500,2480262000,28250,28200,28250,28200,286
|
|
20240524,114400,2472185800,28200,28250,28250,28200,52
|
|
20240524,114300,2470717400,28200,28200,28250,28200,171
|
|
20240524,114200,2465889900,28200,28250,28250,28200,51
|
|
20240524,114100,2464451150,28250,28250,28250,28250,26
|
|
20240524,114000,2463716650,28200,28200,28250,28200,122
|
|
20240524,113900,2460274750,28200,28250,28300,28200,108
|
|
20240524,113800,2457228750,28250,28250,28250,28250,32
|
|
20240524,113700,2456324750,28250,28250,28250,28200,64
|
|
20240524,113600,2454517250,28200,28200,28200,28200,373
|
|
20240524,113500,2443998650,28200,28250,28250,28200,51
|
|
20240524,113400,2442557950,28250,28250,28250,28200,844
|
|
20240524,113300,2418715050,28300,28400,28400,28300,19
|
|
20240524,113200,2418176850,28400,28400,28400,28400,6
|
|
20240524,113100,2418006450,28400,28300,28400,28250,159
|
|
20240524,113000,2413506000,28300,28350,28350,28300,561
|
|
20240524,112900,2397616300,28350,28350,28350,28350,30
|
|
20240524,112800,2396765800,28350,28400,28400,28350,184
|
|
20240524,112700,2391542900,28400,28300,28400,28300,161
|
|
20240524,112600,2386978900,28250,28250,28250,28250,42
|
|
20240524,112500,2385792400,28250,28250,28250,28250,6
|
|
20240524,112400,2385622900,28250,28300,28300,28250,251
|
|
20240524,112300,2378528250,28250,28300,28300,28250,22
|
|
20240524,112200,2377906700,28250,28250,28250,28200,59
|
|
20240524,112100,2376240150,28250,28250,28300,28250,133
|
|
20240524,112000,2372482850,28250,28250,28300,28250,508
|
|
20240524,111900,2358131800,28300,28300,28300,28300,17
|
|
20240524,111800,2357650700,28300,28350,28350,28300,371
|
|
20240524,111700,2347150050,28350,28350,28350,28300,406
|
|
20240524,111600,2335649400,28350,28350,28350,28300,689
|
|
20240524,111500,2316121650,28350,28350,28400,28350,407
|
|
20240524,111400,2304582850,28350,28400,28450,28350,844
|
|
20240524,111300,2280609850,28400,28450,28450,28400,895
|
|
20240524,111200,2255173000,28450,28400,28450,28350,79
|
|
20240524,111100,2252930300,28400,28350,28550,28350,3238
|
|
20240524,111000,2160778600,28300,28100,28300,28100,1972
|
|
20240524,110900,2105091400,28100,28100,28100,28050,334
|
|
20240524,110800,2095710000,28100,28100,28100,28050,65
|
|
20240524,110700,2093883900,28100,28100,28100,28100,240
|
|
20240524,110600,2087139900,28100,28050,28100,28050,452
|
|
20240524,110500,2074459400,28050,28100,28100,28050,31
|
|
20240524,110400,2073589300,28050,28100,28100,28050,72
|
|
20240524,110300,2071569650,28050,28100,28100,28050,50
|
|
20240524,110200,2070167100,28100,28100,28150,28100,109
|
|
20240524,110100,2067103700,28150,28150,28150,28150,1
|
|
20240524,110000,2067075550,28100,28150,28150,28100,1324
|
|
20240524,105900,2029842000,28150,28150,28150,28150,25
|
|
20240524,105800,2029138250,28150,28150,28150,28150,284
|
|
20240524,105700,2021143650,28150,28200,28200,28150,531
|
|
20240524,105600,2006195000,28200,28200,28200,28200,21
|
|
20240524,105500,2005602800,28150,28150,28150,28150,1
|
|
20240524,105400,2005574650,28150,28150,28150,28150,5
|
|
20240524,105300,2005433900,28150,28200,28200,28150,444
|
|
20240524,105200,1992925350,28200,28200,28200,28200,740
|
|
20240524,105100,1972057350,28200,28200,28200,28200,31
|
|
20240524,105000,1971183150,28200,28200,28200,28200,10
|
|
20240524,104900,1970901150,28200,28200,28200,28200,149
|
|
20240524,104800,1966699350,28250,28250,28250,28250,0
|
|
20240524,104700,1966699350,28250,28250,28250,28250,6
|
|
20240524,104600,1966529850,28250,28250,28250,28200,274
|
|
20240524,104500,1958791150,28250,28250,28250,28200,223
|
|
20240524,104400,1952491500,28250,28250,28250,28250,98
|
|
20240524,104300,1949723000,28250,28250,28250,28250,0
|
|
20240524,104200,1949723000,28250,28250,28250,28250,0
|
|
20240524,104100,1949723000,28250,28250,28250,28250,131
|
|
20240524,104000,1946022250,28250,28300,28300,28250,198
|
|
20240524,103900,1940427550,28250,28300,28300,28250,68
|
|
20240524,103800,1938506150,28300,28250,28300,28250,2
|
|
20240524,103700,1938449600,28200,28250,28250,28200,169
|
|
20240524,103600,1933679250,28300,28200,28300,28200,401
|
|
20240524,103500,1922362550,28200,28200,28200,28200,466
|
|
20240524,103400,1909221350,28200,28200,28200,28200,394
|
|
20240524,103300,1898110550,28200,28200,28200,28200,11
|
|
20240524,103200,1897800350,28200,28250,28250,28200,468
|
|
20240524,103100,1884579450,28250,28200,28250,28150,1666
|
|
20240524,103000,1837564650,28200,28150,28200,28150,13
|
|
20240524,102900,1837198150,28200,28150,28200,28150,574
|
|
20240524,102800,1821023300,28200,28150,28200,28150,11
|
|
20240524,102700,1820713600,28200,28150,28200,28150,148
|
|
20240524,102600,1816540100,28150,28200,28200,28100,535
|
|
20240524,102500,1801493400,28200,28200,28200,28100,347
|
|
20240524,102400,1791712000,28200,28150,28200,28150,540
|
|
20240524,102300,1776510450,28050,28100,28150,28050,1304
|
|
20240524,102200,1739866350,28100,28100,28100,28100,20
|
|
20240524,102100,1739304350,28100,28150,28150,28100,830
|
|
20240524,102000,1715980850,28150,28150,28150,28050,139
|
|
20240524,101900,1712080250,28100,28100,28150,28100,450
|
|
20240524,101800,1699433250,28150,28100,28150,28050,389
|
|
20240524,101700,1688501800,28100,28100,28100,28100,1
|
|
20240524,101600,1688473700,28100,28100,28100,28050,294
|
|
20240524,101500,1680216800,28100,28150,28150,28100,149
|
|
20240524,101400,1676022900,28100,28150,28150,28100,11
|
|
20240524,101300,1675713300,28100,28150,28150,28100,328
|
|
20240524,101200,1666490100,28150,28150,28150,28100,647
|
|
20240524,101100,1648277100,28150,28150,28150,28150,17
|
|
20240524,101000,1647798550,28150,28150,28150,28100,1477
|
|
20240524,100900,1606273650,28200,28150,28200,28150,54
|
|
20240524,100800,1604753350,28150,28150,28200,28150,386
|
|
20240524,100700,1593870300,28200,28200,28200,28150,144
|
|
20240524,100600,1589810950,28200,28200,28200,28150,231
|
|
20240524,100500,1583296800,28200,28150,28200,28150,18
|
|
20240524,100400,1582790050,28150,28100,28200,28100,682
|
|
20240524,100300,1563589500,28100,28150,28150,28100,377
|
|
20240524,100200,1552991950,28100,28150,28150,28100,130
|
|
20240524,100100,1549336300,28100,28100,28100,28100,37
|
|
20240524,100000,1548296600,28100,28100,28100,28050,233
|
|
20240524,095900,1541750300,28050,28050,28050,28050,117
|
|
20240524,095800,1538468450,28050,28050,28100,28050,672
|
|
20240524,095700,1519618750,28050,27900,28050,27900,3292
|
|
20240524,095600,1427429800,27900,27900,28000,27900,124
|
|
20240524,095500,1423970100,27900,27950,27950,27900,645
|
|
20240524,095400,1405943200,27950,27950,27950,27900,266
|
|
20240524,095300,1398513250,27950,27850,27950,27850,809
|
|
20240524,095200,1375949550,27900,27900,27900,27850,411
|
|
20240524,095100,1364483250,27900,27900,27950,27850,3102
|
|
20240524,095000,1277953450,27900,27900,27900,27900,15
|
|
20240524,094900,1277534950,27950,27900,27950,27900,174
|
|
20240524,094800,1272680150,27900,27900,27950,27900,612
|
|
20240524,094700,1255586750,27900,27950,27950,27900,521
|
|
20240524,094600,1241044250,27950,27950,27950,27950,91
|
|
20240524,094500,1238500800,27950,27950,28000,27950,253
|
|
20240524,094400,1231426400,28000,27950,28000,27950,15
|
|
20240524,094300,1231007100,27900,27950,27950,27900,735
|
|
20240524,094200,1210471450,27950,27950,27950,27900,159
|
|
20240524,094100,1206032450,27950,27950,27950,27900,4534
|
|
20240524,094000,1079522400,27950,27950,27950,27950,2385
|
|
20240524,093900,1012861650,27950,28000,28000,27950,230
|
|
20240524,093800,1006431650,28000,28000,28000,27950,368
|
|
20240524,093700,996140500,28000,27950,28000,27950,366
|
|
20240524,093600,985900200,27950,28000,28000,27950,100
|
|
20240524,093500,983103800,28000,28000,28000,27950,1048
|
|
20240524,093400,953764500,28000,28000,28000,28000,21
|
|
20240524,093300,953176500,27950,27950,27950,27950,118
|
|
20240524,093200,949878400,27950,28000,28000,27950,142
|
|
20240524,093100,945908650,27950,28000,28000,27950,681
|
|
20240524,093000,926868650,27950,28000,28000,27950,689
|
|
20240524,092900,907585600,27950,28000,28000,27950,512
|
|
20240524,092800,893271500,27950,27950,27950,27950,209
|
|
20240524,092700,887429950,27950,27950,27950,27900,662
|
|
20240524,092600,868933600,27950,27950,28000,27900,1173
|
|
20240524,092500,836142650,28000,28000,28000,27950,465
|
|
20240524,092400,823140150,28000,27950,28000,27950,237
|
|
20240524,092300,816514150,27950,27950,28000,27950,252
|
|
20240524,092200,809467200,28000,28000,28000,27950,194
|
|
20240524,092100,804035800,28000,27900,28000,27900,784
|
|
20240524,092000,782127500,27950,27900,28000,27900,1195
|
|
20240524,091900,748729900,27950,27900,27950,27900,779
|
|
20240524,091800,726988700,27900,27900,27950,27900,573
|
|
20240524,091700,710990050,27900,27900,27950,27900,606
|
|
20240524,091600,694082250,27900,27950,28000,27900,1367
|
|
20240524,091500,655887350,27950,28000,28000,27950,200
|
|
20240524,091400,650287550,28000,28050,28050,28000,712
|
|
20240524,091300,630349350,28050,28000,28050,28000,1279
|
|
20240524,091200,594528450,28050,28100,28100,28000,180
|
|
20240524,091100,589482650,28100,28000,28100,28000,739
|
|
20240524,091000,568790050,28000,27950,28100,27950,1563
|
|
20240524,090900,525056500,27950,27950,27950,27900,1253
|
|
20240524,090800,490043750,27950,27950,27950,27900,728
|
|
20240524,090700,469699400,27900,27950,27950,27900,854
|
|
20240524,090600,445861450,27950,28000,28000,27900,2906
|
|
20240524,090500,364638050,28000,27950,28000,27950,877
|
|
20240524,090400,340095050,27950,28050,28050,27950,1657
|
|
20240524,090300,293691350,28050,27950,28100,27950,295
|
|
20240524,090200,285422050,27950,28050,28050,27900,2519
|
|
20240524,090100,214932000,28050,28250,28250,28000,4414
|
|
20240524,090000,91110500,28300,28150,28350,28150,3231
|