735 lines
43 KiB
CSV
735 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,211200,127993041100,198100,198100,198100,198100,14667
|
|
20240523,211100,127993041100,198100,198100,198100,198100,0
|
|
20240523,211000,127993041100,198100,198100,198100,198100,0
|
|
20240523,210900,127993041100,198100,198100,198100,198100,0
|
|
20240523,210800,127993041100,198100,198100,198100,198100,0
|
|
20240523,210700,127993041100,198100,198100,198100,198100,0
|
|
20240523,210600,127993041100,198100,198100,198100,198100,0
|
|
20240523,210500,127993041100,198100,198100,198100,198100,0
|
|
20240523,210400,127993041100,198100,198100,198100,198100,0
|
|
20240523,210300,127993041100,198100,198100,198100,198100,0
|
|
20240523,210200,127993041100,198100,198100,198100,198100,0
|
|
20240523,210100,127993041100,198100,198100,198100,198100,0
|
|
20240523,210000,127993041100,198100,198100,198100,198100,0
|
|
20240523,205900,127993041100,198100,198100,198100,198100,0
|
|
20240523,205800,127993041100,198100,198100,198100,198100,0
|
|
20240523,205700,127993041100,198100,198100,198100,198100,0
|
|
20240523,205600,127993041100,198100,198100,198100,198100,0
|
|
20240523,205500,127993041100,198100,198100,198100,198100,0
|
|
20240523,205400,127993041100,198100,198100,198100,198100,0
|
|
20240523,205300,127993041100,198100,198100,198100,198100,0
|
|
20240523,205200,127993041100,198100,198100,198100,198100,0
|
|
20240523,205100,127993041100,198100,198100,198100,198100,0
|
|
20240523,205000,127993041100,198100,198100,198100,198100,0
|
|
20240523,204900,127993041100,198100,198100,198100,198100,0
|
|
20240523,204800,127993041100,198100,198100,198100,198100,0
|
|
20240523,204700,127993041100,198100,198100,198100,198100,0
|
|
20240523,204600,127993041100,198100,198100,198100,198100,0
|
|
20240523,204500,127993041100,198100,198100,198100,198100,0
|
|
20240523,204400,127993041100,198100,198100,198100,198100,0
|
|
20240523,204300,127993041100,198100,198100,198100,198100,0
|
|
20240523,204200,127993041100,198100,198100,198100,198100,14667
|
|
20240523,204100,127993041100,198100,198100,198100,198100,0
|
|
20240523,204000,127993041100,198100,198100,198100,198100,0
|
|
20240523,203900,127993041100,198100,198100,198100,198100,0
|
|
20240523,203800,127993041100,198100,198100,198100,198100,0
|
|
20240523,203700,127993041100,198100,198100,198100,198100,0
|
|
20240523,203600,127993041100,198100,198100,198100,198100,0
|
|
20240523,203500,127993041100,198100,198100,198100,198100,0
|
|
20240523,203400,127993041100,198100,198100,198100,198100,0
|
|
20240523,203300,127993041100,198100,198100,198100,198100,0
|
|
20240523,203200,127993041100,198100,198100,198100,198100,0
|
|
20240523,203100,127993041100,198100,198100,198100,198100,0
|
|
20240523,203000,127993041100,198100,198100,198100,198100,0
|
|
20240523,202900,127993041100,198100,198100,198100,198100,0
|
|
20240523,202800,127993041100,198100,198100,198100,198100,0
|
|
20240523,202700,127993041100,198100,198100,198100,198100,0
|
|
20240523,202600,127993041100,198100,198100,198100,198100,0
|
|
20240523,202500,127993041100,198100,198100,198100,198100,0
|
|
20240523,202400,127993041100,198100,198100,198100,198100,0
|
|
20240523,202300,127993041100,198100,198100,198100,198100,0
|
|
20240523,202200,127993041100,198100,198100,198100,198100,0
|
|
20240523,202100,127993041100,198100,198100,198100,198100,0
|
|
20240523,202000,127993041100,198100,198100,198100,198100,0
|
|
20240523,201900,127993041100,198100,198100,198100,198100,0
|
|
20240523,201800,127993041100,198100,198100,198100,198100,0
|
|
20240523,201700,127993041100,198100,198100,198100,198100,0
|
|
20240523,201600,127993041100,198100,198100,198100,198100,0
|
|
20240523,201500,127993041100,198100,198100,198100,198100,0
|
|
20240523,201400,127993041100,198100,198100,198100,198100,0
|
|
20240523,201300,127993041100,198100,198100,198100,198100,0
|
|
20240523,201200,127993041100,198100,198100,198100,198100,14667
|
|
20240523,201100,127993041100,198100,198100,198100,198100,0
|
|
20240523,201000,127993041100,198100,198100,198100,198100,0
|
|
20240523,200900,127993041100,198100,198100,198100,198100,0
|
|
20240523,200800,127993041100,198100,198100,198100,198100,0
|
|
20240523,200700,127993041100,198100,198100,198100,198100,0
|
|
20240523,200600,127993041100,198100,198100,198100,198100,0
|
|
20240523,200500,127993041100,198100,198100,198100,198100,0
|
|
20240523,200400,127993041100,198100,198100,198100,198100,0
|
|
20240523,200300,127993041100,198100,198100,198100,198100,0
|
|
20240523,200200,127993041100,198100,198100,198100,198100,0
|
|
20240523,200100,127993041100,198100,198100,198100,198100,0
|
|
20240523,200000,127993041100,198100,198100,198100,198100,0
|
|
20240523,195900,127993041100,198100,198100,198100,198100,0
|
|
20240523,195800,127993041100,198100,198100,198100,198100,0
|
|
20240523,195700,127993041100,198100,198100,198100,198100,0
|
|
20240523,195600,127993041100,198100,198100,198100,198100,0
|
|
20240523,195500,127993041100,198100,198100,198100,198100,0
|
|
20240523,195400,127993041100,198100,198100,198100,198100,0
|
|
20240523,195300,127993041100,198100,198100,198100,198100,0
|
|
20240523,195200,127993041100,198100,198100,198100,198100,0
|
|
20240523,195100,127993041100,198100,198100,198100,198100,0
|
|
20240523,195000,127993041100,198100,198100,198100,198100,0
|
|
20240523,194900,127993041100,198100,198100,198100,198100,0
|
|
20240523,194800,127993041100,198100,198100,198100,198100,0
|
|
20240523,194700,127993041100,198100,198100,198100,198100,0
|
|
20240523,194600,127993041100,198100,198100,198100,198100,0
|
|
20240523,194500,127993041100,198100,198100,198100,198100,0
|
|
20240523,194400,127993041100,198100,198100,198100,198100,0
|
|
20240523,194300,127993041100,198100,198100,198100,198100,0
|
|
20240523,194200,127993041100,198100,198100,198100,198100,14667
|
|
20240523,194100,127993041100,198100,198100,198100,198100,0
|
|
20240523,194000,127993041100,198100,198100,198100,198100,0
|
|
20240523,193900,127993041100,198100,198100,198100,198100,0
|
|
20240523,193800,127993041100,198100,198100,198100,198100,0
|
|
20240523,193700,127993041100,198100,198100,198100,198100,0
|
|
20240523,193600,127993041100,198100,198100,198100,198100,0
|
|
20240523,193500,127993041100,198100,198100,198100,198100,0
|
|
20240523,193400,127993041100,198100,198100,198100,198100,0
|
|
20240523,193300,127993041100,198100,198100,198100,198100,0
|
|
20240523,193200,127993041100,198100,198100,198100,198100,0
|
|
20240523,193100,127993041100,198100,198100,198100,198100,0
|
|
20240523,193000,127993041100,198100,198100,198100,198100,0
|
|
20240523,192900,127993041100,198100,198100,198100,198100,0
|
|
20240523,192800,127993041100,198100,198100,198100,198100,0
|
|
20240523,192700,127993041100,198100,198100,198100,198100,0
|
|
20240523,192600,127993041100,198100,198100,198100,198100,0
|
|
20240523,192500,127993041100,198100,198100,198100,198100,0
|
|
20240523,192400,127993041100,198100,198100,198100,198100,0
|
|
20240523,192300,127993041100,198100,198100,198100,198100,0
|
|
20240523,192200,127993041100,198100,198100,198100,198100,0
|
|
20240523,192100,127993041100,198100,198100,198100,198100,0
|
|
20240523,192000,127993041100,198100,198100,198100,198100,0
|
|
20240523,191900,127993041100,198100,198100,198100,198100,0
|
|
20240523,191800,127993041100,198100,198100,198100,198100,0
|
|
20240523,191700,127993041100,198100,198100,198100,198100,0
|
|
20240523,191600,127993041100,198100,198100,198100,198100,0
|
|
20240523,191500,127993041100,198100,198100,198100,198100,0
|
|
20240523,191400,127993041100,198100,198100,198100,198100,0
|
|
20240523,191300,127993041100,198100,198100,198100,198100,0
|
|
20240523,191200,127993041100,198100,198100,198100,198100,14667
|
|
20240523,191100,127993041100,198100,198100,198100,198100,0
|
|
20240523,191000,127993041100,198100,198100,198100,198100,0
|
|
20240523,190900,127993041100,198100,198100,198100,198100,0
|
|
20240523,190800,127993041100,198100,198100,198100,198100,0
|
|
20240523,190700,127993041100,198100,198100,198100,198100,0
|
|
20240523,190600,127993041100,198100,198100,198100,198100,0
|
|
20240523,190500,127993041100,198100,198100,198100,198100,0
|
|
20240523,190400,127993041100,198100,198100,198100,198100,0
|
|
20240523,190300,127993041100,198100,198100,198100,198100,0
|
|
20240523,190200,127993041100,198100,198100,198100,198100,0
|
|
20240523,190100,127993041100,198100,198100,198100,198100,0
|
|
20240523,190000,127993041100,198100,198100,198100,198100,0
|
|
20240523,185900,127993041100,198100,198100,198100,198100,0
|
|
20240523,185800,127993041100,198100,198100,198100,198100,0
|
|
20240523,185700,127993041100,198100,198100,198100,198100,0
|
|
20240523,185600,127993041100,198100,198100,198100,198100,0
|
|
20240523,185500,127993041100,198100,198100,198100,198100,0
|
|
20240523,185400,127993041100,198100,198100,198100,198100,0
|
|
20240523,185300,127993041100,198100,198100,198100,198100,0
|
|
20240523,185200,127993041100,198100,198100,198100,198100,0
|
|
20240523,185100,127993041100,198100,198100,198100,198100,0
|
|
20240523,185000,127993041100,198100,198100,198100,198100,0
|
|
20240523,184900,127993041100,198100,198100,198100,198100,0
|
|
20240523,184800,127993041100,198100,198100,198100,198100,0
|
|
20240523,184700,127993041100,198100,198100,198100,198100,0
|
|
20240523,184600,127993041100,198100,198100,198100,198100,0
|
|
20240523,184500,127993041100,198100,198100,198100,198100,0
|
|
20240523,184400,127993041100,198100,198100,198100,198100,0
|
|
20240523,184300,127993041100,198100,198100,198100,198100,0
|
|
20240523,184200,127993041100,198100,198100,198100,198100,14667
|
|
20240523,184100,127993041100,198100,198100,198100,198100,0
|
|
20240523,184000,127993041100,198100,198100,198100,198100,0
|
|
20240523,183900,127993041100,198100,198100,198100,198100,0
|
|
20240523,183800,127993041100,198100,198100,198100,198100,0
|
|
20240523,183700,127993041100,198100,198100,198100,198100,0
|
|
20240523,183600,127993041100,198100,198100,198100,198100,0
|
|
20240523,183500,127993041100,198100,198100,198100,198100,0
|
|
20240523,183400,127993041100,198100,198100,198100,198100,0
|
|
20240523,183300,127993041100,198100,198100,198100,198100,0
|
|
20240523,183200,127993041100,198100,198100,198100,198100,0
|
|
20240523,183100,127993041100,198100,198100,198100,198100,0
|
|
20240523,183000,127993041100,198100,198100,198100,198100,0
|
|
20240523,182900,127993041100,198100,198100,198100,198100,0
|
|
20240523,182800,127993041100,198100,198100,198100,198100,0
|
|
20240523,182700,127993041100,198100,198100,198100,198100,0
|
|
20240523,182600,127993041100,198100,198100,198100,198100,0
|
|
20240523,182500,127993041100,198100,198100,198100,198100,0
|
|
20240523,182400,127993041100,198100,198100,198100,198100,0
|
|
20240523,182300,127993041100,198100,198100,198100,198100,0
|
|
20240523,182200,127993041100,198100,198100,198100,198100,0
|
|
20240523,182100,127993041100,198100,198100,198100,198100,0
|
|
20240523,182000,127993041100,198100,198100,198100,198100,0
|
|
20240523,181900,127993041100,198100,198100,198100,198100,0
|
|
20240523,181800,127993041100,198100,198100,198100,198100,0
|
|
20240523,181700,127993041100,198100,198100,198100,198100,0
|
|
20240523,181600,127993041100,198100,198100,198100,198100,0
|
|
20240523,181500,127993041100,198100,198100,198100,198100,0
|
|
20240523,181400,127993041100,198100,198100,198100,198100,0
|
|
20240523,181300,127993041100,198100,198100,198100,198100,0
|
|
20240523,181200,127993041100,198100,198100,198100,198100,14667
|
|
20240523,181100,127993041100,198100,198100,198100,198100,0
|
|
20240523,181000,127993041100,198100,198100,198100,198100,0
|
|
20240523,180900,127993041100,198100,198100,198100,198100,0
|
|
20240523,180800,127993041100,198100,198100,198100,198100,0
|
|
20240523,180700,127993041100,198100,198100,198100,198100,0
|
|
20240523,180600,127993041100,198100,198100,198100,198100,0
|
|
20240523,180500,127993041100,198100,198100,198100,198100,0
|
|
20240523,180400,127993041100,198100,198100,198100,198100,0
|
|
20240523,180300,127993041100,198100,198100,198100,198100,0
|
|
20240523,180200,127993041100,198100,198100,198100,198100,0
|
|
20240523,180100,127993041100,198100,198100,198100,198100,0
|
|
20240523,180000,127993041100,198100,198100,198100,198100,0
|
|
20240523,175900,127993041100,198100,198100,198100,198100,0
|
|
20240523,175800,127993041100,198100,198100,198100,198100,0
|
|
20240523,175700,127993041100,198100,198100,198100,198100,0
|
|
20240523,175600,127993041100,198100,198100,198100,198100,0
|
|
20240523,175500,127993041100,198100,198100,198100,198100,0
|
|
20240523,175400,127993041100,198100,198100,198100,198100,0
|
|
20240523,175300,127993041100,198100,198100,198100,198100,0
|
|
20240523,175200,127993041100,198100,198100,198100,198100,0
|
|
20240523,175100,127993041100,198100,198100,198100,198100,0
|
|
20240523,175000,127993041100,198100,198100,198100,198100,0
|
|
20240523,174900,127993041100,198100,198100,198100,198100,0
|
|
20240523,174800,127993041100,198100,198100,198100,198100,0
|
|
20240523,174700,127993041100,198100,198100,198100,198100,0
|
|
20240523,174600,127993041100,198100,198100,198100,198100,0
|
|
20240523,174500,127993041100,198100,198100,198100,198100,0
|
|
20240523,174400,127993041100,198100,198100,198100,198100,0
|
|
20240523,174300,127993041100,198100,198100,198100,198100,0
|
|
20240523,174200,127993041100,198100,198100,198100,198100,14667
|
|
20240523,174100,127993041100,198100,198100,198100,198100,0
|
|
20240523,174000,127993041100,198100,198100,198100,198100,0
|
|
20240523,173900,127993041100,198100,198100,198100,198100,0
|
|
20240523,173800,127993041100,198100,198100,198100,198100,0
|
|
20240523,173700,127993041100,198100,198100,198100,198100,0
|
|
20240523,173600,127993041100,198100,198100,198100,198100,0
|
|
20240523,173500,127993041100,198100,198100,198100,198100,0
|
|
20240523,173400,127993041100,198100,198100,198100,198100,0
|
|
20240523,173300,127993041100,198100,198100,198100,198100,0
|
|
20240523,173200,127993041100,198100,198100,198100,198100,0
|
|
20240523,173100,127993041100,198100,198100,198100,198100,0
|
|
20240523,173000,127993041100,198100,198100,198100,198100,0
|
|
20240523,172900,127993041100,198100,198100,198100,198100,0
|
|
20240523,172800,127993041100,198100,198100,198100,198100,0
|
|
20240523,172700,127993041100,198100,198100,198100,198100,0
|
|
20240523,172600,127993041100,198100,198100,198100,198100,0
|
|
20240523,172500,127993041100,198100,198100,198100,198100,0
|
|
20240523,172400,127993041100,198100,198100,198100,198100,0
|
|
20240523,172300,127993041100,198100,198100,198100,198100,0
|
|
20240523,172200,127993041100,198100,198100,198100,198100,0
|
|
20240523,172100,127993041100,198100,198100,198100,198100,0
|
|
20240523,172000,127993041100,198100,198100,198100,198100,0
|
|
20240523,171900,127993041100,198100,198100,198100,198100,0
|
|
20240523,171800,127993041100,198100,198100,198100,198100,0
|
|
20240523,171700,127993041100,198100,198100,198100,198100,0
|
|
20240523,171600,127993041100,198100,198100,198100,198100,0
|
|
20240523,171500,127993041100,198100,198100,198100,198100,0
|
|
20240523,171400,127993041100,198100,198100,198100,198100,0
|
|
20240523,171300,127993041100,198100,198100,198100,198100,0
|
|
20240523,171200,127993041100,198100,198100,198100,198100,14667
|
|
20240523,171100,127993041100,198100,198100,198100,198100,0
|
|
20240523,171000,127993041100,198100,198100,198100,198100,0
|
|
20240523,170900,127993041100,198100,198100,198100,198100,0
|
|
20240523,170800,127993041100,198100,198100,198100,198100,0
|
|
20240523,170700,127993041100,198100,198100,198100,198100,0
|
|
20240523,170600,127993041100,198100,198100,198100,198100,0
|
|
20240523,170500,127993041100,198100,198100,198100,198100,0
|
|
20240523,170400,127993041100,198100,198100,198100,198100,0
|
|
20240523,170300,127993041100,198100,198100,198100,198100,0
|
|
20240523,170200,127993041100,198100,198100,198100,198100,0
|
|
20240523,170100,127993041100,198100,198100,198100,198100,0
|
|
20240523,170000,127993041100,198100,198100,198100,198100,0
|
|
20240523,165900,127993041100,198100,198100,198100,198100,0
|
|
20240523,165800,127993041100,198100,198100,198100,198100,0
|
|
20240523,165700,127993041100,198100,198100,198100,198100,0
|
|
20240523,165600,127993041100,198100,198100,198100,198100,0
|
|
20240523,165500,127993041100,198100,198100,198100,198100,0
|
|
20240523,165400,127993041100,198100,198100,198100,198100,0
|
|
20240523,165300,127993041100,198100,198100,198100,198100,0
|
|
20240523,165200,127993041100,198100,198100,198100,198100,0
|
|
20240523,165100,127993041100,198100,198100,198100,198100,0
|
|
20240523,165000,127993041100,198100,198100,198100,198100,0
|
|
20240523,164900,127993041100,198100,198100,198100,198100,0
|
|
20240523,164800,127993041100,198100,198100,198100,198100,0
|
|
20240523,164700,127993041100,198100,198100,198100,198100,0
|
|
20240523,164600,127993041100,198100,198100,198100,198100,0
|
|
20240523,164500,127993041100,198100,198100,198100,198100,0
|
|
20240523,164400,127993041100,198100,198100,198100,198100,0
|
|
20240523,164300,127993041100,198100,198100,198100,198100,0
|
|
20240523,164200,127993041100,198100,198100,198100,198100,14667
|
|
20240523,164100,127993041100,198100,198100,198100,198100,0
|
|
20240523,164000,127993041100,198100,198100,198100,198100,0
|
|
20240523,163900,127993041100,198100,198100,198100,198100,0
|
|
20240523,163800,127993041100,198100,198100,198100,198100,0
|
|
20240523,163700,127993041100,198100,198100,198100,198100,0
|
|
20240523,163600,127993041100,198100,198100,198100,198100,0
|
|
20240523,163500,127993041100,198100,198100,198100,198100,0
|
|
20240523,163400,127993041100,198100,198100,198100,198100,0
|
|
20240523,163300,127993041100,198100,198100,198100,198100,0
|
|
20240523,163200,127993041100,198100,198100,198100,198100,0
|
|
20240523,163100,127993041100,198100,198100,198100,198100,0
|
|
20240523,163000,127993041100,198100,198100,198100,198100,0
|
|
20240523,162900,127993041100,198100,198100,198100,198100,0
|
|
20240523,162800,127993041100,198100,198100,198100,198100,0
|
|
20240523,162700,127993041100,198100,198100,198100,198100,0
|
|
20240523,162600,127993041100,198100,198100,198100,198100,0
|
|
20240523,162500,127993041100,198100,198100,198100,198100,0
|
|
20240523,162400,127993041100,198100,198100,198100,198100,0
|
|
20240523,162300,127993041100,198100,198100,198100,198100,0
|
|
20240523,162200,127993041100,198100,198100,198100,198100,0
|
|
20240523,162100,127993041100,198100,198100,198100,198100,0
|
|
20240523,162000,127993041100,198100,198100,198100,198100,0
|
|
20240523,161900,127993041100,198100,198100,198100,198100,0
|
|
20240523,161800,127993041100,198100,198100,198100,198100,0
|
|
20240523,161700,127993041100,198100,198100,198100,198100,0
|
|
20240523,161600,127993041100,198100,198100,198100,198100,0
|
|
20240523,161500,127993041100,198100,198100,198100,198100,0
|
|
20240523,161400,127993041100,198100,198100,198100,198100,0
|
|
20240523,161300,127993041100,198100,198100,198100,198100,0
|
|
20240523,161200,127993041100,198100,198100,198100,198100,14667
|
|
20240523,161100,127993041100,198100,198100,198100,198100,0
|
|
20240523,161000,127993041100,198100,198100,198100,198100,0
|
|
20240523,160900,127993041100,198100,198100,198100,198100,0
|
|
20240523,160800,127993041100,198100,198100,198100,198100,0
|
|
20240523,160700,127993041100,198100,198100,198100,198100,0
|
|
20240523,160600,127993041100,198100,198100,198100,198100,0
|
|
20240523,160500,127993041100,198100,198100,198100,198100,0
|
|
20240523,160400,127993041100,198100,198100,198100,198100,0
|
|
20240523,160300,127993041100,198100,198100,198100,198100,0
|
|
20240523,160200,127993041100,198100,198100,198100,198100,0
|
|
20240523,160100,127993041100,198100,198100,198100,198100,0
|
|
20240523,160000,127993041100,198100,198100,198100,198100,0
|
|
20240523,155900,127993041100,198100,198100,198100,198100,0
|
|
20240523,155800,127993041100,198100,198100,198100,198100,0
|
|
20240523,155700,127993041100,198100,198100,198100,198100,0
|
|
20240523,155600,127993041100,198100,198100,198100,198100,0
|
|
20240523,155500,127993041100,198100,198100,198100,198100,0
|
|
20240523,155400,127993041100,198100,198100,198100,198100,0
|
|
20240523,155300,127993041100,198100,198100,198100,198100,0
|
|
20240523,155200,127993041100,198100,198100,198100,198100,0
|
|
20240523,155100,127993041100,198100,198100,198100,198100,0
|
|
20240523,155000,127993041100,198100,198100,198100,198100,0
|
|
20240523,154900,127993041100,198100,198100,198100,198100,0
|
|
20240523,154800,127993041100,198100,198100,198100,198100,0
|
|
20240523,154700,127993041100,198100,198100,198100,198100,0
|
|
20240523,154600,127993041100,198100,198100,198100,198100,0
|
|
20240523,154500,127993041100,198100,198100,198100,198100,0
|
|
20240523,154400,127993041100,198100,198100,198100,198100,0
|
|
20240523,154300,127993041100,198100,198100,198100,198100,0
|
|
20240523,154200,127993041100,198100,198100,198100,198100,14667
|
|
20240523,154100,127993041100,198100,198100,198100,198100,0
|
|
20240523,154000,127993041100,198100,198100,198100,198100,0
|
|
20240523,153900,127993041100,198100,198100,198100,198100,0
|
|
20240523,153800,127993041100,198100,198100,198100,198100,0
|
|
20240523,153700,127993041100,198100,198100,198100,198100,0
|
|
20240523,153600,127993041100,198100,198100,198100,198100,0
|
|
20240523,153500,127993041100,198100,198100,198100,198100,0
|
|
20240523,153400,127993041100,198100,198100,198100,198100,0
|
|
20240523,153300,127993041100,198100,198100,198100,198100,0
|
|
20240523,153200,127993041100,198100,198100,198100,198100,0
|
|
20240523,153100,127993041100,198100,198100,198100,198100,0
|
|
20240523,153000,127993041100,198100,198100,198100,198100,14667
|
|
20240523,152900,125087508400,198500,198500,198500,198500,0
|
|
20240523,152800,125087508400,198500,198500,198500,198500,0
|
|
20240523,152700,125087508400,198500,198500,198500,198500,0
|
|
20240523,152600,125087508400,198500,198500,198500,198500,0
|
|
20240523,152500,125087508400,198500,198500,198500,198500,0
|
|
20240523,152400,125087508400,198500,198500,198500,198500,0
|
|
20240523,152300,125087508400,198500,198500,198500,198500,0
|
|
20240523,152200,125087508400,198500,198500,198500,198500,0
|
|
20240523,152100,125087508400,198500,198500,198500,198500,0
|
|
20240523,152000,125087508400,198500,198500,198500,198500,0
|
|
20240523,151900,125087508400,198500,198600,198700,198400,1908
|
|
20240523,151800,124708593200,198700,199000,199100,198600,1301
|
|
20240523,151700,124449825800,198900,199100,199200,198900,922
|
|
20240523,151600,124266248500,199100,199000,199400,199000,2007
|
|
20240523,151500,123866507400,199000,198500,199100,198400,2268
|
|
20240523,151400,123415721900,198500,198000,198500,198000,1586
|
|
20240523,151300,123101323100,198100,198500,198600,198100,1624
|
|
20240523,151200,122779394800,198500,199000,199000,198500,2917
|
|
20240523,151100,122199546300,199000,199400,199500,199000,2987
|
|
20240523,151000,121604183600,199500,199200,199500,199200,2502
|
|
20240523,150900,121105225700,199300,199000,199400,198900,3096
|
|
20240523,150800,120488395300,199000,198900,199100,198900,2804
|
|
20240523,150700,119930518600,199000,198900,199000,198800,898
|
|
20240523,150600,119751876300,198900,199000,199200,198900,1939
|
|
20240523,150500,119365908300,199000,198800,199100,198800,4318
|
|
20240523,150400,118506565900,198900,198300,198900,198100,7139
|
|
20240523,150300,117089158700,198300,198200,198300,198100,1434
|
|
20240523,150200,116804880600,198300,198200,198300,198100,1626
|
|
20240523,150100,116482582800,198200,198300,198400,198000,706
|
|
20240523,150000,116342649700,198300,198400,198400,198300,793
|
|
20240523,145900,116185366900,198300,198100,198400,198100,2337
|
|
20240523,145800,115721912400,198100,197900,198200,197900,1058
|
|
20240523,145700,115512380300,198000,197300,198000,197200,3343
|
|
20240523,145600,114851983900,197400,197600,197800,197200,1261
|
|
20240523,145500,114602948700,197800,197800,198000,197600,1254
|
|
20240523,145400,114354961300,197900,197800,198000,197800,937
|
|
20240523,145300,114169529300,197800,198000,198100,197800,1018
|
|
20240523,145200,113967998900,198000,198100,198200,198000,1185
|
|
20240523,145100,113733196400,198000,198100,198300,198000,1542
|
|
20240523,145000,113427684300,198000,198500,198600,198000,1095
|
|
20240523,144900,113210394700,198500,198400,198600,198300,1758
|
|
20240523,144800,112861537700,198500,198400,198600,198400,2440
|
|
20240523,144700,112377107100,198400,198300,198500,198300,1478
|
|
20240523,144600,112083785600,198300,198200,198400,197900,1836
|
|
20240523,144500,111719837600,198200,198200,198300,197800,1535
|
|
20240523,144400,111415683500,198200,197700,198300,197700,1338
|
|
20240523,144300,111150666000,197700,198100,198100,197500,4044
|
|
20240523,144200,110350190400,198000,198200,198200,198000,2108
|
|
20240523,144100,109932692100,198200,198700,198800,198100,3498
|
|
20240523,144000,109237873700,198700,198600,198900,198500,3960
|
|
20240523,143900,108450876000,198600,198600,198800,198500,2820
|
|
20240523,143800,107890664600,198600,198300,198800,198200,3977
|
|
20240523,143700,107100760400,198400,198000,198400,197700,3915
|
|
20240523,143600,106325410200,197900,197800,198100,197500,1513
|
|
20240523,143500,106025965600,197600,198100,198200,197500,1588
|
|
20240523,143400,105711588400,198100,198000,198200,197800,2216
|
|
20240523,143300,105272691100,198100,197700,198100,197500,3017
|
|
20240523,143200,104675959800,197700,197800,197800,197600,1167
|
|
20240523,143100,104445249800,197700,197900,197900,197600,1105
|
|
20240523,143000,104226728100,197900,197500,198100,197500,5276
|
|
20240523,142900,103182731300,197600,197300,197600,197200,3102
|
|
20240523,142800,102570246800,197200,196800,197400,196700,3791
|
|
20240523,142700,101822919500,196700,196600,196900,196600,779
|
|
20240523,142600,101669629800,196700,196500,196800,196500,1572
|
|
20240523,142500,101360492900,196600,196000,196600,196000,1812
|
|
20240523,142400,101004754900,196000,196100,196100,195800,1471
|
|
20240523,142300,100716502900,196100,196100,196200,196100,615
|
|
20240523,142200,100595879700,196100,196200,196300,196000,854
|
|
20240523,142100,100428379500,196100,196200,196300,196000,1056
|
|
20240523,142000,100221250300,196100,195500,196600,195400,2697
|
|
20240523,141900,99692808300,195600,195600,195700,195400,520
|
|
20240523,141800,99591145000,195500,195800,195800,195500,931
|
|
20240523,141700,99408913500,195900,195200,195900,195100,2322
|
|
20240523,141600,98955065900,195200,195400,195500,195200,2004
|
|
20240523,141500,98563648100,195400,195600,195700,195400,1622
|
|
20240523,141400,98246469900,195600,195800,195900,195600,1503
|
|
20240523,141300,97952315800,195800,195900,196000,195800,1051
|
|
20240523,141200,97746460100,195900,196100,196200,195900,648
|
|
20240523,141100,97619429400,196000,196200,196300,195700,2553
|
|
20240523,141000,97119252500,196300,196400,196500,196200,1099
|
|
20240523,140900,96903443800,196500,196300,196500,196200,869
|
|
20240523,140800,96732797600,196200,196200,196300,195800,2728
|
|
20240523,140700,96198003500,196200,196100,196400,195800,5996
|
|
20240523,140600,95022635000,196000,196600,196600,196000,2548
|
|
20240523,140500,94522388800,196600,197000,197100,196500,2020
|
|
20240523,140400,94124921800,196900,197300,197400,196900,3689
|
|
20240523,140300,93397596600,197400,197300,197500,197200,1556
|
|
20240523,140200,93090523000,197200,197500,197500,197100,921
|
|
20240523,140100,92908845300,197500,197200,197700,196900,1699
|
|
20240523,140000,92573890400,197200,197600,197700,197200,1965
|
|
20240523,135900,92185672000,197600,197700,197900,197600,1575
|
|
20240523,135800,91874184100,197800,197000,197800,197000,536
|
|
20240523,135700,91768300300,197000,197700,197700,196900,3163
|
|
20240523,135600,91144557100,197700,197500,197900,197400,1621
|
|
20240523,135500,90824101700,197400,196900,197500,196800,2187
|
|
20240523,135400,90393023000,197000,197200,197300,196700,5576
|
|
20240523,135300,89294723700,197200,197600,198400,197200,7265
|
|
20240523,135200,87857067900,197600,197600,197700,197400,1765
|
|
20240523,135100,87508417500,197700,197300,197800,197000,2530
|
|
20240523,135000,87008900500,197300,197900,198000,197000,8586
|
|
20240523,134900,85312396700,198000,198000,198300,197800,3157
|
|
20240523,134800,84687329400,198000,198600,198700,197400,7978
|
|
20240523,134700,83108421200,198500,200000,200500,198200,19649
|
|
20240523,134600,79191725300,200000,201500,201500,200000,8473
|
|
20240523,134500,77491355800,201000,200000,201500,200000,14524
|
|
20240523,134400,74574884300,200000,200000,201000,199800,16393
|
|
20240523,134300,71287466100,200500,198900,200500,198800,25386
|
|
20240523,134200,66219969300,198800,198200,199500,198200,17274
|
|
20240523,134100,62783870800,198200,198000,198400,197900,10648
|
|
20240523,134000,60673702500,197900,197200,198100,197200,12453
|
|
20240523,133900,58211347100,197200,196900,197500,196900,7521
|
|
20240523,133800,56727302500,197000,196800,197200,196600,7749
|
|
20240523,133700,55200764700,196800,196500,196900,195300,6528
|
|
20240523,133600,53919133400,196500,195900,196500,195900,4757
|
|
20240523,133500,52985377200,196000,195900,196100,195500,4754
|
|
20240523,133400,52054127700,195900,195600,196000,195600,4648
|
|
20240523,133300,51143992000,195600,195400,195700,195400,3278
|
|
20240523,133200,50503026500,195400,195300,195400,195000,3172
|
|
20240523,133100,49883468600,195300,194500,195300,194500,6176
|
|
20240523,133000,48679569200,194400,194000,194500,194000,5084
|
|
20240523,132900,47691659800,194000,193600,194000,193500,2404
|
|
20240523,132800,47225876700,193500,193200,193600,193100,4919
|
|
20240523,132700,46274561500,193200,193000,193200,193000,753
|
|
20240523,132600,46129123900,193000,193200,193300,193000,492
|
|
20240523,132500,46034092600,193300,192800,193300,192800,840
|
|
20240523,132400,45871920300,192900,193300,193400,192800,638
|
|
20240523,132300,45748774400,193300,193300,193400,193200,2135
|
|
20240523,132200,45336046200,193200,192700,193300,192700,7331
|
|
20240523,132100,43921485400,192800,192600,192800,192600,892
|
|
20240523,132000,43749571000,192700,192700,192700,192600,947
|
|
20240523,131900,43567104900,192700,192500,192700,192500,1786
|
|
20240523,131800,43223157700,192400,192400,192500,192400,1946
|
|
20240523,131700,42848563000,192400,192400,192500,192300,642
|
|
20240523,131600,42725039800,192400,192400,192500,192400,248
|
|
20240523,131500,42677318800,192500,192300,192500,192200,1207
|
|
20240523,131400,42445102600,192300,192000,192300,192000,1552
|
|
20240523,131300,42146837800,192000,192100,192100,192000,358
|
|
20240523,131200,42078099400,192000,192000,192100,191900,357
|
|
20240523,131100,42009557500,192000,192000,192100,192000,340
|
|
20240523,131000,41944270600,192000,192000,192100,191900,432
|
|
20240523,130900,41861327100,192000,192100,192100,192000,326
|
|
20240523,130800,41798729800,192000,191900,192100,191900,186
|
|
20240523,130700,41763018700,191900,192000,192100,191900,185
|
|
20240523,130600,41727500100,192000,192000,192100,192000,350
|
|
20240523,130500,41660294700,192000,191900,192000,191800,117
|
|
20240523,130400,41637840300,191900,192100,192100,191800,575
|
|
20240523,130300,41527442900,192100,191900,192200,191900,1706
|
|
20240523,130200,41199876500,191900,191900,191900,191800,589
|
|
20240523,130100,41086894100,191900,191900,191900,191900,83
|
|
20240523,130000,41070966400,191900,191800,191900,191700,515
|
|
20240523,125900,40972169000,191800,191700,191800,191700,140
|
|
20240523,125800,40945319300,191800,191800,191800,191700,61
|
|
20240523,125700,40933619600,191800,191800,191800,191700,228
|
|
20240523,125600,40889896200,191800,191800,191800,191700,147
|
|
20240523,125500,40861704600,191800,191700,191800,191700,205
|
|
20240523,125400,40822388900,191700,191600,191800,191600,321
|
|
20240523,125300,40760858200,191600,191700,191700,191500,344
|
|
20240523,125200,40694943200,191700,191700,191700,191600,16
|
|
20240523,125100,40691876300,191700,191800,191800,191600,231
|
|
20240523,125000,40647593300,191800,191800,191900,191700,171
|
|
20240523,124900,40614801200,191900,191900,191900,191800,131
|
|
20240523,124800,40589672200,191900,191900,191900,191800,114
|
|
20240523,124700,40567801000,191800,192000,192000,191800,195
|
|
20240523,124600,40530377300,192000,191900,192000,191900,39
|
|
20240523,124500,40522889600,192000,192100,192100,191900,444
|
|
20240523,124400,40437646600,192000,192200,192200,192000,212
|
|
20240523,124300,40396927500,192100,192100,192200,192100,277
|
|
20240523,124200,40343704900,192100,192100,192200,192100,170
|
|
20240523,124100,40311041200,192200,192100,192200,192000,224
|
|
20240523,124000,40268005500,192100,192000,192300,192000,991
|
|
20240523,123900,40077616600,192000,192000,192000,191900,47
|
|
20240523,123800,40068594000,192000,191700,192100,191700,1337
|
|
20240523,123700,39811936100,191700,191700,191700,191600,291
|
|
20240523,123600,39756152700,191700,191800,191800,191700,193
|
|
20240523,123500,39719152700,191800,191700,191800,191700,153
|
|
20240523,123400,39689811900,191700,191700,191800,191700,126
|
|
20240523,123300,39665653600,191700,191600,191700,191500,420
|
|
20240523,123200,39585181800,191700,192000,192000,191700,477
|
|
20240523,123100,39493713000,192000,192000,192000,191900,56
|
|
20240523,123000,39482961200,192000,192100,192100,191900,173
|
|
20240523,122900,39449745500,192000,192100,192100,192000,201
|
|
20240523,122800,39411142600,192100,192100,192200,192100,128
|
|
20240523,122700,39386553700,192100,192100,192300,192100,584
|
|
20240523,122600,39274315500,192100,192000,192200,192000,172
|
|
20240523,122500,39241277500,192000,192200,192300,191900,302
|
|
20240523,122400,39183258800,192200,192200,192200,192100,163
|
|
20240523,122300,39151933100,192200,192000,192300,192000,2085
|
|
20240523,122200,38751475000,192000,192000,192200,191900,1340
|
|
20240523,122100,38494144600,192100,191900,192100,191800,3491
|
|
20240523,122000,37823909900,191900,191800,191900,191700,254
|
|
20240523,121900,37775191400,191800,191500,191800,191400,1110
|
|
20240523,121800,37562523000,191400,191500,191500,191400,189
|
|
20240523,121700,37526331300,191500,191500,191500,191400,104
|
|
20240523,121600,37506422600,191500,191400,191500,191400,60
|
|
20240523,121500,37494933600,191400,191500,191600,191400,262
|
|
20240523,121400,37444760500,191600,191500,191600,191500,163
|
|
20240523,121300,37413539600,191600,191500,191600,191400,345
|
|
20240523,121200,37347477300,191400,191400,191500,191400,141
|
|
20240523,121100,37320486700,191400,191500,191500,191400,28
|
|
20240523,121000,37315127100,191400,191300,191500,191300,103
|
|
20240523,120900,37295414000,191300,191500,191500,191200,26
|
|
20240523,120800,37290440000,191300,191400,191600,191300,673
|
|
20240523,120700,37161590700,191400,191300,191400,191300,279
|
|
20240523,120600,37108213900,191200,191100,191300,191000,399
|
|
20240523,120500,37031942700,191100,191100,191100,190900,166
|
|
20240523,120400,37000235900,191100,191000,191100,190900,518
|
|
20240523,120300,36901275700,191000,191100,191100,191000,170
|
|
20240523,120200,36868802400,191100,191100,191200,191000,237
|
|
20240523,120100,36823508700,191100,191300,191300,191100,418
|
|
20240523,120000,36743600100,191300,191300,191300,191200,76
|
|
20240523,115900,36729064500,191200,191300,191300,191200,389
|
|
20240523,115800,36654654300,191300,191100,191300,191100,345
|
|
20240523,115700,36588704500,191200,190800,191200,190800,613
|
|
20240523,115600,36471611500,190900,190700,191000,190700,553
|
|
20240523,115500,36366079100,190700,190900,191000,190700,474
|
|
20240523,115400,36275606500,190900,190900,191000,190900,198
|
|
20240523,115300,36237806900,190900,191000,191000,190900,499
|
|
20240523,115200,36142520600,191000,191100,191200,191000,983
|
|
20240523,115100,35954686400,191100,191300,191400,191100,438
|
|
20240523,115000,35870930100,191300,191300,191400,191200,293
|
|
20240523,114900,35814887700,191300,191300,191400,191300,787
|
|
20240523,114800,35664333300,191300,191600,191600,191300,434
|
|
20240523,114700,35581257800,191500,191500,191500,191400,293
|
|
20240523,114600,35525163000,191500,191500,191600,191500,364
|
|
20240523,114500,35455455100,191500,191400,191500,191300,243
|
|
20240523,114400,35408939800,191500,191300,191500,191300,288
|
|
20240523,114300,35353820000,191400,191300,191400,191300,283
|
|
20240523,114200,35299678100,191200,191500,191600,191200,1342
|
|
20240523,114100,35042833000,191600,191700,191700,191500,416
|
|
20240523,114000,34963130500,191600,191700,191800,191600,111
|
|
20240523,113900,34941853100,191800,191700,191800,191600,692
|
|
20240523,113800,34809213900,191800,191800,191900,191700,897
|
|
20240523,113700,34637206600,191900,192000,192000,191900,967
|
|
20240523,113600,34451631800,192000,192000,192000,191900,580
|
|
20240523,113500,34340304100,192000,191900,192000,191900,383
|
|
20240523,113400,34266795800,191900,192100,192100,191900,858
|
|
20240523,113300,34102066300,192100,192000,192100,192000,188
|
|
20240523,113200,34065958500,192100,192100,192100,192000,323
|
|
20240523,113100,34003926400,192200,192100,192200,192000,865
|
|
20240523,113000,33837795200,192100,192200,192200,192100,458
|
|
20240523,112900,33749807300,192200,192400,192500,192200,1759
|
|
20240523,112800,33411552800,192400,192500,192500,192400,241
|
|
20240523,112700,33365163900,192500,192600,192700,192400,736
|
|
20240523,112600,33223464300,192600,192500,192600,192500,115
|
|
20240523,112500,33201323600,192500,192600,192700,192400,613
|
|
20240523,112400,33083285000,192600,192500,192600,192500,273
|
|
20240523,112300,33030721400,192500,192900,192900,192500,1368
|
|
20240523,112200,32767012100,192900,192900,192900,192800,1029
|
|
20240523,112100,32568533200,192900,192800,192900,192700,2656
|
|
20240523,112000,32056381600,192800,192700,192800,192700,733
|
|
20240523,111900,31915111700,192700,192300,192800,192300,5160
|
|
20240523,111800,30921166400,192300,192300,192300,192200,238
|
|
20240523,111700,30875399700,192200,192400,192400,192200,893
|
|
20240523,111600,30703679300,192400,192500,192600,192400,681
|
|
20240523,111500,30572615900,192600,192700,192700,192400,3237
|
|
20240523,111400,29949372100,192600,192600,192700,192600,229
|
|
20240523,111300,29905251300,192600,192700,192700,192500,1249
|
|
20240523,111200,29664683500,192700,192500,192700,192500,2419
|
|
20240523,111100,29198669500,192500,192400,192500,192300,2241
|
|
20240523,111000,28767321500,192400,192200,192500,192100,1822
|
|
20240523,110900,28416886700,192100,192000,192100,191900,897
|
|
20240523,110800,28244626000,191900,192000,192100,191900,2935
|
|
20240523,110700,27681109400,192000,191900,192000,191800,482
|
|
20240523,110600,27588630900,191900,191900,192000,191700,2790
|
|
20240523,110500,27053176000,191900,191600,191900,191500,2629
|
|
20240523,110400,26549186000,191500,191500,191600,191400,1064
|
|
20240523,110300,26345444000,191400,191500,191600,191400,582
|
|
20240523,110200,26233971800,191500,191500,191600,191400,417
|
|
20240523,110100,26154114700,191600,191400,191700,191300,2495
|
|
20240523,110000,25676346900,191400,191200,191400,191100,1117
|
|
20240523,105900,25462761300,191200,191100,191300,191100,290
|
|
20240523,105800,25407319100,191200,191400,191400,190900,1803
|
|
20240523,105700,25062592900,191300,191300,191700,191300,3091
|
|
20240523,105600,24470776500,191300,191300,191400,191200,543
|
|
20240523,105500,24366893600,191300,191400,191400,191100,688
|
|
20240523,105400,24235269300,191400,190800,191400,190800,3145
|
|
20240523,105300,23634408300,190800,190700,190900,190600,766
|
|
20240523,105200,23488281900,190800,190600,190800,190500,306
|
|
20240523,105100,23429942600,190600,190800,190800,190500,370
|
|
20240523,105000,23359402000,190800,190700,190900,190600,216
|
|
20240523,104900,23318205000,190700,191000,191000,190700,394
|
|
20240523,104800,23242999900,191000,191000,191100,190900,911
|
|
20240523,104700,23068989200,191000,190900,191100,190900,2099
|
|
20240523,104600,22668110100,190900,190500,191000,190500,4566
|
|
20240523,104500,21796930600,190500,190600,190600,190400,242
|
|
20240523,104400,21750820200,190600,190300,190600,190200,1383
|
|
20240523,104300,21487475900,190300,190200,190400,190100,237
|
|
20240523,104200,21442365900,190200,190400,190400,190100,158
|
|
20240523,104100,21412301000,190400,190500,190500,190400,109
|
|
20240523,104000,21391546700,190400,190200,190500,190100,322
|
|
20240523,103900,21330240700,190200,190400,190500,190200,147
|
|
20240523,103800,21302256900,190500,190500,190600,190400,359
|
|
20240523,103700,21233856200,190500,190600,190700,190500,369
|
|
20240523,103600,21163542000,190700,190000,190700,190000,2375
|
|
20240523,103500,20711354100,190000,190100,190100,190000,91
|
|
20240523,103400,20694056800,190100,190100,190200,190000,110
|
|
20240523,103300,20673151000,190100,190200,190200,190000,826
|
|
20240523,103200,20516147000,190100,190100,190200,190000,349
|
|
20240523,103100,20449802300,190100,190200,190200,190100,154
|
|
20240523,103000,20420512500,190200,190200,190300,190100,250
|
|
20240523,102900,20372961200,190300,190300,190300,190200,108
|
|
20240523,102800,20352413500,190200,190300,190300,190100,176
|
|
20240523,102700,20318932300,190200,190400,190500,190200,881
|
|
20240523,102600,20151184300,190400,190300,190400,190200,886
|
|
20240523,102500,19982532600,190300,190200,190300,190100,602
|
|
20240523,102400,19868029200,190100,190300,190300,189900,721
|
|
20240523,102300,19731012000,190300,190200,190300,190000,564
|
|
20240523,102200,19623746100,190100,190100,190100,190000,911
|
|
20240523,102100,19450621100,190100,190400,190400,190000,772
|
|
20240523,102000,19303795600,190400,190400,190700,190300,1915
|
|
20240523,101900,18939024700,190400,190600,190600,190300,1447
|
|
20240523,101800,18663413900,190600,190700,190800,190600,901
|
|
20240523,101700,18491577200,190700,189800,190700,189700,5436
|
|
20240523,101600,17458128700,189800,189600,189800,189500,1062
|
|
20240523,101500,17256695100,189600,189500,189600,189300,671
|
|
20240523,101400,17129568500,189500,189400,189700,189400,1326
|
|
20240523,101300,16878231100,189400,188800,189500,188700,2334
|
|
20240523,101200,16436677000,188700,188800,188900,188700,279
|
|
20240523,101100,16384005600,188800,188900,188900,188800,268
|
|
20240523,101000,16333403000,188900,188900,188900,188700,325
|
|
20240523,100900,16272054300,188800,188800,188900,188700,445
|
|
20240523,100800,16188032200,188800,189100,189200,188800,666
|
|
20240523,100700,16062151600,189200,189200,189300,189100,842
|
|
20240523,100600,15902865100,189200,189100,189300,189100,1034
|
|
20240523,100500,15707248000,189100,189200,189300,189100,848
|
|
20240523,100400,15546812600,189100,189300,189300,188800,1148
|
|
20240523,100300,15329677600,189300,189400,189500,189200,1875
|
|
20240523,100200,14974663300,189400,189200,189500,189200,3602
|
|
20240523,100100,14292603600,189200,188800,189300,188800,3273
|
|
20240523,100000,13673692900,188900,188800,188900,188700,542
|
|
20240523,095900,13571336800,188800,189000,189000,188500,1015
|
|
20240523,095800,13379636400,189000,188400,189000,188400,2190
|
|
20240523,095700,12966422100,188400,188300,188400,188300,653
|
|
20240523,095600,12843442100,188200,188000,188300,187900,1182
|
|
20240523,095500,12621113400,188000,187800,188000,187800,399
|
|
20240523,095400,12546140500,187900,187800,187900,187800,368
|
|
20240523,095300,12477028400,187700,187800,187800,187600,904
|
|
20240523,095200,12307352700,187900,187800,187900,187700,319
|
|
20240523,095100,12247441500,187800,188000,188100,187800,668
|
|
20240523,095000,12121899900,188000,188200,188200,188000,1560
|
|
20240523,094900,11828549700,188200,188800,188800,188100,956
|
|
20240523,094800,11648344000,188700,188400,188900,188400,628
|
|
20240523,094700,11529874700,188400,188200,188500,188200,287
|
|
20240523,094600,11475825900,188200,188300,188300,188100,2609
|
|
20240523,094500,10985046400,188200,188200,188300,188200,423
|
|
20240523,094400,10905417800,188200,188200,188200,188100,440
|
|
20240523,094300,10822629000,188100,188000,188200,188000,266
|
|
20240523,094200,10772594700,188000,188300,188300,188000,1217
|
|
20240523,094100,10543600300,188200,188700,188800,188200,1308
|
|
20240523,094000,10297012900,188700,188900,189000,188700,1105
|
|
20240523,093900,10088300300,189000,189000,189200,188900,3193
|
|
20240523,093800,9484541900,189000,189000,189000,188800,608
|
|
20240523,093700,9369693300,189000,188900,189100,188900,945
|
|
20240523,093600,9191102800,188900,188800,189000,188700,1025
|
|
20240523,093500,8997481100,188800,188700,188800,188600,197
|
|
20240523,093400,8960314300,188700,189000,189100,188600,1093
|
|
20240523,093300,8753928300,189000,188700,189100,188700,2978
|
|
20240523,093200,8191204900,188700,188400,188700,188300,1399
|
|
20240523,093100,7927457800,188400,188300,188600,188200,1375
|
|
20240523,093000,7668398000,188400,188500,188600,188300,810
|
|
20240523,092900,7515753500,188600,188700,188700,188500,959
|
|
20240523,092800,7334855200,188700,188800,188800,188500,1103
|
|
20240523,092700,7126764100,188800,188700,189100,188700,1217
|
|
20240523,092600,6896824400,189000,188800,189100,188700,4905
|
|
20240523,092500,5970240200,188800,188800,188900,188600,2543
|
|
20240523,092400,5490112600,188700,188500,188800,188400,1200
|
|
20240523,092300,5263741800,188400,187700,188500,187600,2738
|
|
20240523,092200,4749074500,187800,187600,187800,187400,839
|
|
20240523,092100,4591662900,187600,187500,187700,187400,521
|
|
20240523,092000,4493940800,187500,186900,187500,186900,1379
|
|
20240523,091900,4235702500,186900,187200,187300,186900,1293
|
|
20240523,091800,3993736100,187100,186500,187200,186400,1201
|
|
20240523,091700,3769340000,186500,186400,186600,186400,283
|
|
20240523,091600,3716576500,186400,186400,186500,186300,343
|
|
20240523,091500,3652643600,186500,185900,186600,185900,1567
|
|
20240523,091400,3360735400,185900,185900,186000,185800,402
|
|
20240523,091300,3286010200,185800,185900,186000,185700,892
|
|
20240523,091200,3120242000,186000,185900,186000,185900,268
|
|
20240523,091100,3070418400,185900,186100,186100,185900,466
|
|
20240523,091000,2983754300,186000,185700,186100,185700,870
|
|
20240523,090900,2822054600,185800,185800,185900,185700,813
|
|
20240523,090800,2671026700,185700,186000,186000,185700,1569
|
|
20240523,090700,2379383200,186100,186000,186100,185900,798
|
|
20240523,090600,2230986500,186000,186000,186100,185900,1281
|
|
20240523,090500,1992725000,186100,186000,186100,186000,1333
|
|
20240523,090400,1744777900,186000,186100,186200,186000,1205
|
|
20240523,090300,1520546000,186100,186400,186400,186100,2531
|
|
20240523,090200,1049362600,186300,186200,186800,186200,831
|
|
20240523,090100,894528600,186300,186600,186900,186200,936
|
|
20240523,090000,720076100,186600,186500,187200,186400,3814
|