746 lines
43 KiB
CSV
746 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,212300,34082346500,199300,199300,199300,199300,6044
|
|
20240529,212200,34082346500,199300,199300,199300,199300,0
|
|
20240529,212100,34082346500,199300,199300,199300,199300,0
|
|
20240529,212000,34082346500,199300,199300,199300,199300,0
|
|
20240529,211900,34082346500,199300,199300,199300,199300,0
|
|
20240529,211800,34082346500,199300,199300,199300,199300,0
|
|
20240529,211700,34082346500,199300,199300,199300,199300,0
|
|
20240529,211600,34082346500,199300,199300,199300,199300,0
|
|
20240529,211500,34082346500,199300,199300,199300,199300,0
|
|
20240529,211400,34082346500,199300,199300,199300,199300,0
|
|
20240529,211300,34082346500,199300,199300,199300,199300,0
|
|
20240529,211200,34082346500,199300,199300,199300,199300,0
|
|
20240529,211100,34082346500,199300,199300,199300,199300,0
|
|
20240529,211000,34082346500,199300,199300,199300,199300,0
|
|
20240529,210900,34082346500,199300,199300,199300,199300,0
|
|
20240529,210800,34082346500,199300,199300,199300,199300,0
|
|
20240529,210700,34082346500,199300,199300,199300,199300,0
|
|
20240529,210600,34082346500,199300,199300,199300,199300,0
|
|
20240529,210500,34082346500,199300,199300,199300,199300,0
|
|
20240529,210400,34082346500,199300,199300,199300,199300,0
|
|
20240529,210300,34082346500,199300,199300,199300,199300,0
|
|
20240529,210200,34082346500,199300,199300,199300,199300,0
|
|
20240529,210100,34082346500,199300,199300,199300,199300,0
|
|
20240529,210000,34082346500,199300,199300,199300,199300,0
|
|
20240529,205900,34082346500,199300,199300,199300,199300,0
|
|
20240529,205800,34082346500,199300,199300,199300,199300,0
|
|
20240529,205700,34082346500,199300,199300,199300,199300,0
|
|
20240529,205600,34082346500,199300,199300,199300,199300,0
|
|
20240529,205500,34082346500,199300,199300,199300,199300,0
|
|
20240529,205400,34082346500,199300,199300,199300,199300,0
|
|
20240529,205300,34082346500,199300,199300,199300,199300,6044
|
|
20240529,205200,34082346500,199300,199300,199300,199300,0
|
|
20240529,205100,34082346500,199300,199300,199300,199300,0
|
|
20240529,205000,34082346500,199300,199300,199300,199300,0
|
|
20240529,204900,34082346500,199300,199300,199300,199300,0
|
|
20240529,204800,34082346500,199300,199300,199300,199300,0
|
|
20240529,204700,34082346500,199300,199300,199300,199300,0
|
|
20240529,204600,34082346500,199300,199300,199300,199300,0
|
|
20240529,204500,34082346500,199300,199300,199300,199300,0
|
|
20240529,204400,34082346500,199300,199300,199300,199300,0
|
|
20240529,204300,34082346500,199300,199300,199300,199300,0
|
|
20240529,204200,34082346500,199300,199300,199300,199300,0
|
|
20240529,204100,34082346500,199300,199300,199300,199300,0
|
|
20240529,204000,34082346500,199300,199300,199300,199300,0
|
|
20240529,203900,34082346500,199300,199300,199300,199300,0
|
|
20240529,203800,34082346500,199300,199300,199300,199300,0
|
|
20240529,203700,34082346500,199300,199300,199300,199300,0
|
|
20240529,203600,34082346500,199300,199300,199300,199300,0
|
|
20240529,203500,34082346500,199300,199300,199300,199300,0
|
|
20240529,203400,34082346500,199300,199300,199300,199300,0
|
|
20240529,203300,34082346500,199300,199300,199300,199300,0
|
|
20240529,203200,34082346500,199300,199300,199300,199300,0
|
|
20240529,203100,34082346500,199300,199300,199300,199300,0
|
|
20240529,203000,34082346500,199300,199300,199300,199300,0
|
|
20240529,202900,34082346500,199300,199300,199300,199300,0
|
|
20240529,202800,34082346500,199300,199300,199300,199300,0
|
|
20240529,202700,34082346500,199300,199300,199300,199300,0
|
|
20240529,202600,34082346500,199300,199300,199300,199300,0
|
|
20240529,202500,34082346500,199300,199300,199300,199300,0
|
|
20240529,202400,34082346500,199300,199300,199300,199300,0
|
|
20240529,202300,34082346500,199300,199300,199300,199300,6044
|
|
20240529,202200,34082346500,199300,199300,199300,199300,0
|
|
20240529,202100,34082346500,199300,199300,199300,199300,0
|
|
20240529,202000,34082346500,199300,199300,199300,199300,0
|
|
20240529,201900,34082346500,199300,199300,199300,199300,0
|
|
20240529,201800,34082346500,199300,199300,199300,199300,0
|
|
20240529,201700,34082346500,199300,199300,199300,199300,0
|
|
20240529,201600,34082346500,199300,199300,199300,199300,0
|
|
20240529,201500,34082346500,199300,199300,199300,199300,0
|
|
20240529,201400,34082346500,199300,199300,199300,199300,0
|
|
20240529,201300,34082346500,199300,199300,199300,199300,0
|
|
20240529,201200,34082346500,199300,199300,199300,199300,0
|
|
20240529,201100,34082346500,199300,199300,199300,199300,0
|
|
20240529,201000,34082346500,199300,199300,199300,199300,0
|
|
20240529,200900,34082346500,199300,199300,199300,199300,0
|
|
20240529,200800,34082346500,199300,199300,199300,199300,0
|
|
20240529,200700,34082346500,199300,199300,199300,199300,0
|
|
20240529,200600,34082346500,199300,199300,199300,199300,0
|
|
20240529,200500,34082346500,199300,199300,199300,199300,0
|
|
20240529,200400,34082346500,199300,199300,199300,199300,0
|
|
20240529,200300,34082346500,199300,199300,199300,199300,0
|
|
20240529,200200,34082346500,199300,199300,199300,199300,0
|
|
20240529,200100,34082346500,199300,199300,199300,199300,0
|
|
20240529,200000,34082346500,199300,199300,199300,199300,0
|
|
20240529,195900,34082346500,199300,199300,199300,199300,0
|
|
20240529,195800,34082346500,199300,199300,199300,199300,0
|
|
20240529,195700,34082346500,199300,199300,199300,199300,0
|
|
20240529,195600,34082346500,199300,199300,199300,199300,0
|
|
20240529,195500,34082346500,199300,199300,199300,199300,0
|
|
20240529,195400,34082346500,199300,199300,199300,199300,0
|
|
20240529,195300,34082346500,199300,199300,199300,199300,6044
|
|
20240529,195200,34082346500,199300,199300,199300,199300,0
|
|
20240529,195100,34082346500,199300,199300,199300,199300,0
|
|
20240529,195000,34082346500,199300,199300,199300,199300,0
|
|
20240529,194900,34082346500,199300,199300,199300,199300,0
|
|
20240529,194800,34082346500,199300,199300,199300,199300,0
|
|
20240529,194700,34082346500,199300,199300,199300,199300,0
|
|
20240529,194600,34082346500,199300,199300,199300,199300,0
|
|
20240529,194500,34082346500,199300,199300,199300,199300,0
|
|
20240529,194400,34082346500,199300,199300,199300,199300,0
|
|
20240529,194300,34082346500,199300,199300,199300,199300,0
|
|
20240529,194200,34082346500,199300,199300,199300,199300,0
|
|
20240529,194100,34082346500,199300,199300,199300,199300,0
|
|
20240529,194000,34082346500,199300,199300,199300,199300,0
|
|
20240529,193900,34082346500,199300,199300,199300,199300,0
|
|
20240529,193800,34082346500,199300,199300,199300,199300,0
|
|
20240529,193700,34082346500,199300,199300,199300,199300,0
|
|
20240529,193600,34082346500,199300,199300,199300,199300,0
|
|
20240529,193500,34082346500,199300,199300,199300,199300,0
|
|
20240529,193400,34082346500,199300,199300,199300,199300,0
|
|
20240529,193300,34082346500,199300,199300,199300,199300,0
|
|
20240529,193200,34082346500,199300,199300,199300,199300,0
|
|
20240529,193100,34082346500,199300,199300,199300,199300,0
|
|
20240529,193000,34082346500,199300,199300,199300,199300,0
|
|
20240529,192900,34082346500,199300,199300,199300,199300,0
|
|
20240529,192800,34082346500,199300,199300,199300,199300,0
|
|
20240529,192700,34082346500,199300,199300,199300,199300,0
|
|
20240529,192600,34082346500,199300,199300,199300,199300,0
|
|
20240529,192500,34082346500,199300,199300,199300,199300,0
|
|
20240529,192400,34082346500,199300,199300,199300,199300,0
|
|
20240529,192300,34082346500,199300,199300,199300,199300,6044
|
|
20240529,192200,34082346500,199300,199300,199300,199300,0
|
|
20240529,192100,34082346500,199300,199300,199300,199300,0
|
|
20240529,192000,34082346500,199300,199300,199300,199300,0
|
|
20240529,191900,34082346500,199300,199300,199300,199300,0
|
|
20240529,191800,34082346500,199300,199300,199300,199300,0
|
|
20240529,191700,34082346500,199300,199300,199300,199300,0
|
|
20240529,191600,34082346500,199300,199300,199300,199300,0
|
|
20240529,191500,34082346500,199300,199300,199300,199300,0
|
|
20240529,191400,34082346500,199300,199300,199300,199300,0
|
|
20240529,191300,34082346500,199300,199300,199300,199300,0
|
|
20240529,191200,34082346500,199300,199300,199300,199300,0
|
|
20240529,191100,34082346500,199300,199300,199300,199300,0
|
|
20240529,191000,34082346500,199300,199300,199300,199300,0
|
|
20240529,190900,34082346500,199300,199300,199300,199300,0
|
|
20240529,190800,34082346500,199300,199300,199300,199300,0
|
|
20240529,190700,34082346500,199300,199300,199300,199300,0
|
|
20240529,190600,34082346500,199300,199300,199300,199300,0
|
|
20240529,190500,34082346500,199300,199300,199300,199300,0
|
|
20240529,190400,34082346500,199300,199300,199300,199300,0
|
|
20240529,190300,34082346500,199300,199300,199300,199300,0
|
|
20240529,190200,34082346500,199300,199300,199300,199300,0
|
|
20240529,190100,34082346500,199300,199300,199300,199300,0
|
|
20240529,190000,34082346500,199300,199300,199300,199300,0
|
|
20240529,185900,34082346500,199300,199300,199300,199300,0
|
|
20240529,185800,34082346500,199300,199300,199300,199300,0
|
|
20240529,185700,34082346500,199300,199300,199300,199300,0
|
|
20240529,185600,34082346500,199300,199300,199300,199300,0
|
|
20240529,185500,34082346500,199300,199300,199300,199300,0
|
|
20240529,185400,34082346500,199300,199300,199300,199300,0
|
|
20240529,185300,34082346500,199300,199300,199300,199300,6044
|
|
20240529,185200,34082346500,199300,199300,199300,199300,0
|
|
20240529,185100,34082346500,199300,199300,199300,199300,0
|
|
20240529,185000,34082346500,199300,199300,199300,199300,0
|
|
20240529,184900,34082346500,199300,199300,199300,199300,0
|
|
20240529,184800,34082346500,199300,199300,199300,199300,0
|
|
20240529,184700,34082346500,199300,199300,199300,199300,0
|
|
20240529,184600,34082346500,199300,199300,199300,199300,0
|
|
20240529,184500,34082346500,199300,199300,199300,199300,0
|
|
20240529,184400,34082346500,199300,199300,199300,199300,0
|
|
20240529,184300,34082346500,199300,199300,199300,199300,0
|
|
20240529,184200,34082346500,199300,199300,199300,199300,0
|
|
20240529,184100,34082346500,199300,199300,199300,199300,0
|
|
20240529,184000,34082346500,199300,199300,199300,199300,0
|
|
20240529,183900,34082346500,199300,199300,199300,199300,0
|
|
20240529,183800,34082346500,199300,199300,199300,199300,0
|
|
20240529,183700,34082346500,199300,199300,199300,199300,0
|
|
20240529,183600,34082346500,199300,199300,199300,199300,0
|
|
20240529,183500,34082346500,199300,199300,199300,199300,0
|
|
20240529,183400,34082346500,199300,199300,199300,199300,0
|
|
20240529,183300,34082346500,199300,199300,199300,199300,0
|
|
20240529,183200,34082346500,199300,199300,199300,199300,0
|
|
20240529,183100,34082346500,199300,199300,199300,199300,0
|
|
20240529,183000,34082346500,199300,199300,199300,199300,0
|
|
20240529,182900,34082346500,199300,199300,199300,199300,0
|
|
20240529,182800,34082346500,199300,199300,199300,199300,0
|
|
20240529,182700,34082346500,199300,199300,199300,199300,0
|
|
20240529,182600,34082346500,199300,199300,199300,199300,0
|
|
20240529,182500,34082346500,199300,199300,199300,199300,0
|
|
20240529,182400,34082346500,199300,199300,199300,199300,0
|
|
20240529,182300,34082346500,199300,199300,199300,199300,6044
|
|
20240529,182200,34082346500,199300,199300,199300,199300,0
|
|
20240529,182100,34082346500,199300,199300,199300,199300,0
|
|
20240529,182000,34082346500,199300,199300,199300,199300,0
|
|
20240529,181900,34082346500,199300,199300,199300,199300,0
|
|
20240529,181800,34082346500,199300,199300,199300,199300,0
|
|
20240529,181700,34082346500,199300,199300,199300,199300,0
|
|
20240529,181600,34082346500,199300,199300,199300,199300,0
|
|
20240529,181500,34082346500,199300,199300,199300,199300,0
|
|
20240529,181400,34082346500,199300,199300,199300,199300,0
|
|
20240529,181300,34082346500,199300,199300,199300,199300,0
|
|
20240529,181200,34082346500,199300,199300,199300,199300,0
|
|
20240529,181100,34082346500,199300,199300,199300,199300,0
|
|
20240529,181000,34082346500,199300,199300,199300,199300,0
|
|
20240529,180900,34082346500,199300,199300,199300,199300,0
|
|
20240529,180800,34082346500,199300,199300,199300,199300,0
|
|
20240529,180700,34082346500,199300,199300,199300,199300,0
|
|
20240529,180600,34082346500,199300,199300,199300,199300,0
|
|
20240529,180500,34082346500,199300,199300,199300,199300,0
|
|
20240529,180400,34082346500,199300,199300,199300,199300,0
|
|
20240529,180300,34082346500,199300,199300,199300,199300,0
|
|
20240529,180200,34082346500,199300,199300,199300,199300,0
|
|
20240529,180100,34082346500,199300,199300,199300,199300,0
|
|
20240529,180000,34082346500,199300,199300,199300,199300,0
|
|
20240529,175900,34082346500,199300,199300,199300,199300,0
|
|
20240529,175800,34082346500,199300,199300,199300,199300,0
|
|
20240529,175700,34082346500,199300,199300,199300,199300,0
|
|
20240529,175600,34082346500,199300,199300,199300,199300,0
|
|
20240529,175500,34082346500,199300,199300,199300,199300,0
|
|
20240529,175400,34082346500,199300,199300,199300,199300,0
|
|
20240529,175300,34082346500,199300,199300,199300,199300,6044
|
|
20240529,175200,34082346500,199300,199300,199300,199300,0
|
|
20240529,175100,34082346500,199300,199300,199300,199300,0
|
|
20240529,175000,34082346500,199300,199300,199300,199300,0
|
|
20240529,174900,34082346500,199300,199300,199300,199300,0
|
|
20240529,174800,34082346500,199300,199300,199300,199300,0
|
|
20240529,174700,34082346500,199300,199300,199300,199300,0
|
|
20240529,174600,34082346500,199300,199300,199300,199300,0
|
|
20240529,174500,34082346500,199300,199300,199300,199300,0
|
|
20240529,174400,34082346500,199300,199300,199300,199300,0
|
|
20240529,174300,34082346500,199300,199300,199300,199300,0
|
|
20240529,174200,34082346500,199300,199300,199300,199300,0
|
|
20240529,174100,34082346500,199300,199300,199300,199300,0
|
|
20240529,174000,34082346500,199300,199300,199300,199300,0
|
|
20240529,173900,34082346500,199300,199300,199300,199300,0
|
|
20240529,173800,34082346500,199300,199300,199300,199300,0
|
|
20240529,173700,34082346500,199300,199300,199300,199300,0
|
|
20240529,173600,34082346500,199300,199300,199300,199300,0
|
|
20240529,173500,34082346500,199300,199300,199300,199300,0
|
|
20240529,173400,34082346500,199300,199300,199300,199300,0
|
|
20240529,173300,34082346500,199300,199300,199300,199300,0
|
|
20240529,173200,34082346500,199300,199300,199300,199300,0
|
|
20240529,173100,34082346500,199300,199300,199300,199300,0
|
|
20240529,173000,34082346500,199300,199300,199300,199300,0
|
|
20240529,172900,34082346500,199300,199300,199300,199300,0
|
|
20240529,172800,34082346500,199300,199300,199300,199300,0
|
|
20240529,172700,34082346500,199300,199300,199300,199300,0
|
|
20240529,172600,34082346500,199300,199300,199300,199300,0
|
|
20240529,172500,34082346500,199300,199300,199300,199300,0
|
|
20240529,172400,34082346500,199300,199300,199300,199300,0
|
|
20240529,172300,34082346500,199300,199300,199300,199300,6044
|
|
20240529,172200,34082346500,199300,199300,199300,199300,0
|
|
20240529,172100,34082346500,199300,199300,199300,199300,0
|
|
20240529,172000,34082346500,199300,199300,199300,199300,0
|
|
20240529,171900,34082346500,199300,199300,199300,199300,0
|
|
20240529,171800,34082346500,199300,199300,199300,199300,0
|
|
20240529,171700,34082346500,199300,199300,199300,199300,0
|
|
20240529,171600,34082346500,199300,199300,199300,199300,0
|
|
20240529,171500,34082346500,199300,199300,199300,199300,0
|
|
20240529,171400,34082346500,199300,199300,199300,199300,0
|
|
20240529,171300,34082346500,199300,199300,199300,199300,0
|
|
20240529,171200,34082346500,199300,199300,199300,199300,0
|
|
20240529,171100,34082346500,199300,199300,199300,199300,0
|
|
20240529,171000,34082346500,199300,199300,199300,199300,0
|
|
20240529,170900,34082346500,199300,199300,199300,199300,0
|
|
20240529,170800,34082346500,199300,199300,199300,199300,0
|
|
20240529,170700,34082346500,199300,199300,199300,199300,0
|
|
20240529,170600,34082346500,199300,199300,199300,199300,0
|
|
20240529,170500,34082346500,199300,199300,199300,199300,0
|
|
20240529,170400,34082346500,199300,199300,199300,199300,0
|
|
20240529,170300,34082346500,199300,199300,199300,199300,0
|
|
20240529,170200,34082346500,199300,199300,199300,199300,0
|
|
20240529,170100,34082346500,199300,199300,199300,199300,0
|
|
20240529,170000,34082346500,199300,199300,199300,199300,0
|
|
20240529,165900,34082346500,199300,199300,199300,199300,0
|
|
20240529,165800,34082346500,199300,199300,199300,199300,0
|
|
20240529,165700,34082346500,199300,199300,199300,199300,0
|
|
20240529,165600,34082346500,199300,199300,199300,199300,0
|
|
20240529,165500,34082346500,199300,199300,199300,199300,0
|
|
20240529,165400,34082346500,199300,199300,199300,199300,0
|
|
20240529,165300,34082346500,199300,199300,199300,199300,6044
|
|
20240529,165200,34082346500,199300,199300,199300,199300,0
|
|
20240529,165100,34082346500,199300,199300,199300,199300,0
|
|
20240529,165000,34082346500,199300,199300,199300,199300,0
|
|
20240529,164900,34082346500,199300,199300,199300,199300,0
|
|
20240529,164800,34082346500,199300,199300,199300,199300,0
|
|
20240529,164700,34082346500,199300,199300,199300,199300,0
|
|
20240529,164600,34082346500,199300,199300,199300,199300,0
|
|
20240529,164500,34082346500,199300,199300,199300,199300,0
|
|
20240529,164400,34082346500,199300,199300,199300,199300,0
|
|
20240529,164300,34082346500,199300,199300,199300,199300,0
|
|
20240529,164200,34082346500,199300,199300,199300,199300,0
|
|
20240529,164100,34082346500,199300,199300,199300,199300,0
|
|
20240529,164000,34082346500,199300,199300,199300,199300,0
|
|
20240529,163900,34082346500,199300,199300,199300,199300,0
|
|
20240529,163800,34082346500,199300,199300,199300,199300,0
|
|
20240529,163700,34082346500,199300,199300,199300,199300,0
|
|
20240529,163600,34082346500,199300,199300,199300,199300,0
|
|
20240529,163500,34082346500,199300,199300,199300,199300,0
|
|
20240529,163400,34082346500,199300,199300,199300,199300,0
|
|
20240529,163300,34082346500,199300,199300,199300,199300,0
|
|
20240529,163200,34082346500,199300,199300,199300,199300,0
|
|
20240529,163100,34082346500,199300,199300,199300,199300,0
|
|
20240529,163000,34082346500,199300,199300,199300,199300,0
|
|
20240529,162900,34082346500,199300,199300,199300,199300,0
|
|
20240529,162800,34082346500,199300,199300,199300,199300,0
|
|
20240529,162700,34082346500,199300,199300,199300,199300,0
|
|
20240529,162600,34082346500,199300,199300,199300,199300,0
|
|
20240529,162500,34082346500,199300,199300,199300,199300,0
|
|
20240529,162400,34082346500,199300,199300,199300,199300,0
|
|
20240529,162300,34082346500,199300,199300,199300,199300,6044
|
|
20240529,162200,34082346500,199300,199300,199300,199300,0
|
|
20240529,162100,34082346500,199300,199300,199300,199300,0
|
|
20240529,162000,34082346500,199300,199300,199300,199300,0
|
|
20240529,161900,34082346500,199300,199300,199300,199300,0
|
|
20240529,161800,34082346500,199300,199300,199300,199300,0
|
|
20240529,161700,34082346500,199300,199300,199300,199300,0
|
|
20240529,161600,34082346500,199300,199300,199300,199300,0
|
|
20240529,161500,34082346500,199300,199300,199300,199300,0
|
|
20240529,161400,34082346500,199300,199300,199300,199300,0
|
|
20240529,161300,34082346500,199300,199300,199300,199300,0
|
|
20240529,161200,34082346500,199300,199300,199300,199300,0
|
|
20240529,161100,34082346500,199300,199300,199300,199300,0
|
|
20240529,161000,34082346500,199300,199300,199300,199300,0
|
|
20240529,160900,34082346500,199300,199300,199300,199300,0
|
|
20240529,160800,34082346500,199300,199300,199300,199300,0
|
|
20240529,160700,34082346500,199300,199300,199300,199300,0
|
|
20240529,160600,34082346500,199300,199300,199300,199300,0
|
|
20240529,160500,34082346500,199300,199300,199300,199300,0
|
|
20240529,160400,34082346500,199300,199300,199300,199300,0
|
|
20240529,160300,34082346500,199300,199300,199300,199300,0
|
|
20240529,160200,34082346500,199300,199300,199300,199300,0
|
|
20240529,160100,34082346500,199300,199300,199300,199300,0
|
|
20240529,160000,34082346500,199300,199300,199300,199300,0
|
|
20240529,155900,34082346500,199300,199300,199300,199300,0
|
|
20240529,155800,34082346500,199300,199300,199300,199300,0
|
|
20240529,155700,34082346500,199300,199300,199300,199300,0
|
|
20240529,155600,34082346500,199300,199300,199300,199300,0
|
|
20240529,155500,34082346500,199300,199300,199300,199300,0
|
|
20240529,155400,34082346500,199300,199300,199300,199300,0
|
|
20240529,155300,34082346500,199300,199300,199300,199300,6044
|
|
20240529,155200,34082346500,199300,199300,199300,199300,0
|
|
20240529,155100,34082346500,199300,199300,199300,199300,0
|
|
20240529,155000,34082346500,199300,199300,199300,199300,0
|
|
20240529,154900,34082346500,199300,199300,199300,199300,0
|
|
20240529,154800,34082346500,199300,199300,199300,199300,0
|
|
20240529,154700,34082346500,199300,199300,199300,199300,0
|
|
20240529,154600,34082346500,199300,199300,199300,199300,0
|
|
20240529,154500,34082346500,199300,199300,199300,199300,0
|
|
20240529,154400,34082346500,199300,199300,199300,199300,0
|
|
20240529,154300,34082346500,199300,199300,199300,199300,0
|
|
20240529,154200,34082346500,199300,199300,199300,199300,0
|
|
20240529,154100,34082346500,199300,199300,199300,199300,0
|
|
20240529,154000,34082346500,199300,199300,199300,199300,0
|
|
20240529,153900,34082346500,199300,199300,199300,199300,0
|
|
20240529,153800,34082346500,199300,199300,199300,199300,0
|
|
20240529,153700,34082346500,199300,199300,199300,199300,0
|
|
20240529,153600,34082346500,199300,199300,199300,199300,0
|
|
20240529,153500,34082346500,199300,199300,199300,199300,0
|
|
20240529,153400,34082346500,199300,199300,199300,199300,0
|
|
20240529,153300,34082346500,199300,199300,199300,199300,0
|
|
20240529,153200,34082346500,199300,199300,199300,199300,0
|
|
20240529,153100,34082346500,199300,199300,199300,199300,0
|
|
20240529,153000,34082346500,199300,199300,199300,199300,6044
|
|
20240529,152900,32877777300,199100,199100,199100,199100,0
|
|
20240529,152800,32877777300,199100,199100,199100,199100,0
|
|
20240529,152700,32877777300,199100,199100,199100,199100,0
|
|
20240529,152600,32877777300,199100,199100,199100,199100,0
|
|
20240529,152500,32877777300,199100,199100,199100,199100,0
|
|
20240529,152400,32877777300,199100,199100,199100,199100,0
|
|
20240529,152300,32877777300,199100,199100,199100,199100,0
|
|
20240529,152200,32877777300,199100,199100,199100,199100,0
|
|
20240529,152100,32877777300,199100,199100,199100,199100,0
|
|
20240529,152000,32877777300,199100,199100,199100,199100,0
|
|
20240529,151900,32877777300,199100,199000,199200,198800,901
|
|
20240529,151800,32698478400,199000,199100,199200,199000,399
|
|
20240529,151700,32619059900,199100,198900,199200,198900,681
|
|
20240529,151600,32483540000,198900,198900,199000,198900,262
|
|
20240529,151500,32431410300,199000,198800,199000,198800,263
|
|
20240529,151400,32379084400,199000,198800,199100,198800,1326
|
|
20240529,151300,32115222200,198800,198800,198800,198700,230
|
|
20240529,151200,32069507100,198700,198700,199000,198600,345
|
|
20240529,151100,32000937200,198600,198900,198900,198600,460
|
|
20240529,151000,31909535000,198800,199000,199100,198800,956
|
|
20240529,150900,31719410500,199000,198800,199100,198800,544
|
|
20240529,150800,31611198100,198900,198800,198900,198700,339
|
|
20240529,150700,31543826300,198800,199000,199000,198800,470
|
|
20240529,150600,31450368600,198900,199000,199100,198900,376
|
|
20240529,150500,31375548400,199100,199200,199200,199000,260
|
|
20240529,150400,31323789800,199200,199100,199200,199100,606
|
|
20240529,150300,31203123800,199200,199200,199200,199100,476
|
|
20240529,150200,31108322800,199200,199200,199200,199000,348
|
|
20240529,150100,31039051700,199100,199200,199400,199000,202
|
|
20240529,150000,30998811800,199100,199000,199500,198800,1031
|
|
20240529,145900,30793553800,199000,199000,199000,198800,511
|
|
20240529,145800,30691938400,198900,198900,199000,198800,418
|
|
20240529,145700,30608815200,198900,198800,199100,198800,689
|
|
20240529,145600,30471763300,198800,199100,199200,198600,889
|
|
20240529,145500,30295095600,198700,198600,199200,198500,2432
|
|
20240529,145400,29811928700,198600,198700,198800,198600,654
|
|
20240529,145300,29682008200,198700,198900,198900,198700,529
|
|
20240529,145200,29576859900,198800,199000,199100,198800,1733
|
|
20240529,145100,29232036400,199000,199100,199200,199000,705
|
|
20240529,145000,29091682200,199100,199200,199300,199100,1003
|
|
20240529,144900,28891928700,199200,199100,199300,199100,833
|
|
20240529,144800,28726027700,199100,199200,199200,199100,393
|
|
20240529,144700,28647778600,199100,199600,199600,199100,976
|
|
20240529,144600,28453205600,199600,199800,199800,199600,424
|
|
20240529,144500,28368541500,199700,200000,200500,199700,2764
|
|
20240529,144400,27816022500,200000,200000,200500,200000,339
|
|
20240529,144300,27748196000,200000,200500,200500,200000,689
|
|
20240529,144200,27610373000,200000,200000,200500,200000,353
|
|
20240529,144100,27539751000,200000,200000,200500,200000,274
|
|
20240529,144000,27484888000,200500,200000,200500,200000,195
|
|
20240529,143900,27445845000,200500,200000,200500,200000,113
|
|
20240529,143800,27423230000,200000,200500,200500,200000,129
|
|
20240529,143700,27397386000,200000,200500,200500,200000,179
|
|
20240529,143600,27361519000,200500,200500,200500,200000,253
|
|
20240529,143500,27310885000,200000,200500,200500,200000,329
|
|
20240529,143400,27245059500,200000,200500,200500,200000,228
|
|
20240529,143300,27199383000,200500,200500,200500,200000,148
|
|
20240529,143200,27169744500,200500,200000,200500,200000,122
|
|
20240529,143100,27145319500,200500,200000,200500,200000,89
|
|
20240529,143000,27127490000,200500,200500,200500,200000,98
|
|
20240529,142900,27107857500,200500,200000,200500,200000,372
|
|
20240529,142800,27033277500,200000,200000,200500,200000,114
|
|
20240529,142700,27010465000,200000,200000,200500,200000,68
|
|
20240529,142600,26996851000,200500,200500,200500,200000,114
|
|
20240529,142500,26974034000,200000,200000,200500,199900,430
|
|
20240529,142400,26888026400,200000,200500,200500,200000,133
|
|
20240529,142300,26861410400,200500,200000,200500,199900,196
|
|
20240529,142200,26822210000,200000,200000,200000,199900,443
|
|
20240529,142100,26733612300,200000,200000,200000,199900,92
|
|
20240529,142000,26715214400,200000,199900,200000,199900,150
|
|
20240529,141900,26685223800,199900,200000,200000,199900,66
|
|
20240529,141800,26672027500,200000,200000,200000,199900,161
|
|
20240529,141700,26639831600,199900,200000,200000,199900,147
|
|
20240529,141600,26610434500,200000,199900,200000,199900,169
|
|
20240529,141500,26576637800,200000,200000,200000,199900,361
|
|
20240529,141400,26504450700,200000,200000,200500,199900,252
|
|
20240529,141300,26454048400,200000,200500,200500,200000,1512
|
|
20240529,141200,26151629400,200000,200000,200500,200000,416
|
|
20240529,141100,26068412900,200500,200000,200500,200000,189
|
|
20240529,141000,26030597900,200000,200000,200500,200000,257
|
|
20240529,140900,25979104900,200000,200000,200500,200000,705
|
|
20240529,140800,25838077400,200000,200000,200500,200000,780
|
|
20240529,140700,25681691400,200500,200000,200500,200000,193
|
|
20240529,140600,25643062900,200500,200000,200500,200000,247
|
|
20240529,140500,25593646400,200000,200500,200500,200000,135
|
|
20240529,140400,25566604400,200500,200500,200500,200000,125
|
|
20240529,140300,25541550900,200000,200000,200500,200000,99
|
|
20240529,140200,25521743400,200500,200000,200500,200000,83
|
|
20240529,140100,25505121900,200000,200500,200500,200000,77
|
|
20240529,140000,25489693900,200500,200000,200500,200000,154
|
|
20240529,135900,25458835900,200000,200500,200500,200000,70
|
|
20240529,135800,25444829900,200500,200000,200500,200000,130
|
|
20240529,135700,25418783900,200000,200500,200500,200000,56
|
|
20240529,135600,25407565400,200000,200500,200500,200000,175
|
|
20240529,135500,25372555900,200500,200000,200500,200000,75
|
|
20240529,135400,25357535900,200500,200500,200500,200000,85
|
|
20240529,135300,25340513900,200500,200500,200500,200000,104
|
|
20240529,135200,25319672400,200500,200500,200500,200000,539
|
|
20240529,135100,25211791400,200500,200500,200500,200000,252
|
|
20240529,135000,25161336900,200500,200000,200500,200000,559
|
|
20240529,134900,25049292400,200500,200000,200500,200000,68
|
|
20240529,134800,25035664400,200500,200500,200500,200000,180
|
|
20240529,134700,24999639400,200000,200000,200500,200000,189
|
|
20240529,134600,24961822900,200500,200000,200500,200000,113
|
|
20240529,134500,24939180900,200500,200500,200500,200000,113
|
|
20240529,134400,24916556900,200500,200000,200500,200000,187
|
|
20240529,134300,24879105900,200000,200500,200500,200000,169
|
|
20240529,134200,24845248900,200500,200500,200500,200000,191
|
|
20240529,134100,24807013400,200000,200000,200500,200000,139
|
|
20240529,134000,24779199900,200000,200000,200500,200000,187
|
|
20240529,133900,24741782900,200500,200500,200500,200000,127
|
|
20240529,133800,24716369400,200500,200000,200500,200000,374
|
|
20240529,133700,24641540900,200500,200000,200500,200000,229
|
|
20240529,133600,24595700400,200500,200500,200500,200000,146
|
|
20240529,133500,24566472900,200000,200500,200500,200000,660
|
|
20240529,133400,24434455400,200000,200500,201000,200000,582
|
|
20240529,133300,24317766900,200500,201000,201000,200500,116
|
|
20240529,133200,24294490900,200500,200500,201000,200500,183
|
|
20240529,133100,24257774400,200500,201000,201000,200500,227
|
|
20240529,133000,24212168400,200500,201000,201000,200500,179
|
|
20240529,132900,24176238900,200500,201000,201000,200500,209
|
|
20240529,132800,24134263900,201000,200500,201000,200500,248
|
|
20240529,132700,24084476900,201000,200500,201000,200000,468
|
|
20240529,132600,23990635900,201000,200500,201000,200000,1119
|
|
20240529,132500,23766234400,200500,200500,200500,200000,254
|
|
20240529,132400,23715319900,200500,200500,200500,200000,299
|
|
20240529,132300,23655408400,200000,201000,201000,200000,2098
|
|
20240529,132200,23234753900,201000,200500,201000,200500,367
|
|
20240529,132100,23161028900,200500,200500,201000,200500,161
|
|
20240529,132000,23128685400,200500,201000,201000,200500,456
|
|
20240529,131900,23037060900,200500,201000,201000,200500,161
|
|
20240529,131800,23004718400,200500,200500,201000,200500,205
|
|
20240529,131700,22963531400,200500,201000,201000,200500,394
|
|
20240529,131600,22884387400,201000,200000,201000,200000,4766
|
|
20240529,131500,21928736900,200500,200500,200500,200000,231
|
|
20240529,131400,21882458900,200500,200000,200500,200000,363
|
|
20240529,131300,21809741900,200500,200500,200500,200000,450
|
|
20240529,131200,21719663400,200500,200000,200500,200000,170
|
|
20240529,131100,21685605900,200000,200500,200500,200000,86
|
|
20240529,131000,21668389900,200500,200500,200500,200000,73
|
|
20240529,130900,21653762400,200000,200500,200500,200000,132
|
|
20240529,130800,21627354400,200000,200000,200500,200000,156
|
|
20240529,130700,21596136400,200500,200500,200500,200000,72
|
|
20240529,130600,21581719400,200500,200500,200500,200000,115
|
|
20240529,130500,21558671400,200500,200000,200500,200000,98
|
|
20240529,130400,21539053400,200000,200000,200500,200000,348
|
|
20240529,130300,21469440900,200000,200500,200500,200000,164
|
|
20240529,130200,21436626900,200500,200000,200500,200000,197
|
|
20240529,130100,21397200400,200000,200000,200500,200000,99
|
|
20240529,130000,21377390400,200000,200500,200500,200000,73
|
|
20240529,125900,21362779900,200500,200000,200500,199900,355
|
|
20240529,125800,21291779900,200000,200000,200000,199900,370
|
|
20240529,125700,21217790100,199900,200000,200000,199900,122
|
|
20240529,125600,21193395600,199900,199900,200000,199900,123
|
|
20240529,125500,21168802500,200000,199900,200000,199900,56
|
|
20240529,125400,21157605200,199900,199900,200000,199900,124
|
|
20240529,125300,21132816300,199900,199900,200000,199900,85
|
|
20240529,125200,21115821800,200000,199900,200000,199900,84
|
|
20240529,125100,21099026400,200000,199900,200000,199900,31
|
|
20240529,125000,21092828400,199900,199900,200000,199900,113
|
|
20240529,124900,21070237300,199900,200000,200000,199900,196
|
|
20240529,124800,21031056400,199900,199900,200000,199900,165
|
|
20240529,124700,20998068700,199900,200000,200000,199900,364
|
|
20240529,124600,20925302600,200000,200000,200000,199900,159
|
|
20240529,124500,20893512200,199900,200000,200000,199900,55
|
|
20240529,124400,20882516100,200000,200000,200000,199900,55
|
|
20240529,124300,20871517800,199900,199900,200000,199900,77
|
|
20240529,124200,20856122400,199900,200000,200000,199900,180
|
|
20240529,124100,20820123600,200000,199900,200000,199900,46
|
|
20240529,124000,20810926800,199900,200000,200500,199900,99
|
|
20240529,123900,20791123700,200500,200000,200500,200000,118
|
|
20240529,123800,20767512200,199900,199900,200500,199900,139
|
|
20240529,123700,20739712400,200000,200000,200500,199900,330
|
|
20240529,123600,20673713600,200000,200500,200500,200000,511
|
|
20240529,123500,20571496100,200000,200500,200500,200000,473
|
|
20240529,123400,20476858600,200000,200000,200500,200000,518
|
|
20240529,123300,20373246600,200000,200500,200500,200000,433
|
|
20240529,123200,20286453600,200000,200000,200500,200000,135
|
|
20240529,123100,20259443600,200000,199900,200500,199900,1245
|
|
20240529,123000,20010463400,199900,199800,199900,199800,127
|
|
20240529,122900,19985080800,199900,199800,199900,199800,80
|
|
20240529,122800,19969093500,199800,199800,199900,199700,198
|
|
20240529,122700,19929535700,199800,199900,199900,199800,54
|
|
20240529,122600,19918745000,199900,199800,199900,199700,149
|
|
20240529,122500,19888974500,199700,199800,199800,199700,56
|
|
20240529,122400,19877788900,199800,199900,199900,199700,83
|
|
20240529,122300,19861204300,199800,199800,199900,199800,96
|
|
20240529,122200,19842022300,199800,199900,199900,199800,171
|
|
20240529,122100,19807845200,199800,199800,199900,199800,82
|
|
20240529,122000,19791458700,199800,199800,199900,199800,229
|
|
20240529,121900,19745701200,199800,199800,199900,199800,128
|
|
20240529,121800,19720125800,199900,199800,199900,199700,103
|
|
20240529,121700,19699548900,199800,199700,199800,199700,263
|
|
20240529,121600,19647007200,199800,199700,199800,199700,66
|
|
20240529,121500,19633825300,199700,199800,199800,199700,101
|
|
20240529,121400,19613654500,199800,199400,199800,199400,198
|
|
20240529,121300,19574134800,199400,199200,199400,199200,183
|
|
20240529,121200,19537657600,199300,199200,199300,199200,65
|
|
20240529,121100,19524708100,199100,199100,199300,199000,255
|
|
20240529,121000,19473947100,199000,199200,199300,199000,1489
|
|
20240529,120900,19177536700,199300,199300,199300,199200,301
|
|
20240529,120800,19117562300,199400,199500,199500,199300,224
|
|
20240529,120700,19072898500,199500,199400,199500,199400,210
|
|
20240529,120600,19031022200,199400,199600,199700,199400,537
|
|
20240529,120500,18923888900,199500,199700,199800,199500,718
|
|
20240529,120400,18780563200,199800,199800,199900,199700,363
|
|
20240529,120300,18708037100,199800,200000,200000,199800,920
|
|
20240529,120200,18524132700,200000,200500,200500,200000,444
|
|
20240529,120100,18435309200,200000,200000,200500,200000,113
|
|
20240529,120000,18412694200,200500,200000,200500,200000,105
|
|
20240529,115900,18391677700,200000,200500,200500,200000,176
|
|
20240529,115800,18356455200,200500,200000,200500,200000,199
|
|
20240529,115700,18316629700,200000,200000,200500,200000,332
|
|
20240529,115600,18250152700,200500,200000,200500,200000,143
|
|
20240529,115500,18221527200,200000,200000,200500,200000,216
|
|
20240529,115400,18178309700,200000,200000,200500,200000,113
|
|
20240529,115300,18155692200,200000,200000,200500,200000,40
|
|
20240529,115200,18147689700,200000,200500,200500,200000,171
|
|
20240529,115100,18113471700,200000,200000,200500,200000,101
|
|
20240529,115000,18093259200,200000,200500,200500,200000,175
|
|
20240529,114900,18058230700,200500,200000,200500,200000,101
|
|
20240529,114800,18038019200,200500,200500,200500,200000,172
|
|
20240529,114700,18003599200,200000,200000,200500,199900,333
|
|
20240529,114600,17936996200,200000,200000,200000,199900,458
|
|
20240529,114500,17845396700,200000,200000,200500,199900,1089
|
|
20240529,114400,17627600400,200000,200000,200500,200000,128
|
|
20240529,114300,17601987400,200000,200000,200500,200000,127
|
|
20240529,114200,17576550900,200500,200500,200500,200000,42
|
|
20240529,114100,17568147400,200000,200500,200500,200000,183
|
|
20240529,114000,17531496400,200500,200500,200500,200000,38
|
|
20240529,113900,17523889900,200000,200500,200500,200000,347
|
|
20240529,113800,17454461900,200500,200000,200500,200000,764
|
|
20240529,113700,17301655900,200500,200000,200500,200000,141
|
|
20240529,113600,17273438400,200000,200000,200500,200000,138
|
|
20240529,113500,17245810400,200000,200500,200500,200000,80
|
|
20240529,113400,17229801400,200000,200000,200500,200000,119
|
|
20240529,113300,17205986400,200000,200000,200500,200000,47
|
|
20240529,113200,17196570400,200000,200500,200500,200000,78
|
|
20240529,113100,17180954900,200500,200000,200500,200000,109
|
|
20240529,113000,17159130400,200000,200500,200500,200000,78
|
|
20240529,112900,17143521400,200000,200500,200500,200000,111
|
|
20240529,112800,17121311400,200000,200000,200500,200000,62
|
|
20240529,112700,17108899900,200500,200000,200500,200000,187
|
|
20240529,112600,17071465400,200500,200000,200500,200000,244
|
|
20240529,112500,17022622400,200000,200500,200500,200000,58
|
|
20240529,112400,17011007400,200500,200000,200500,200000,137
|
|
20240529,112300,16983591400,200000,200000,200500,200000,95
|
|
20240529,112200,16964566400,200500,200500,200500,200000,163
|
|
20240529,112100,16931930400,200000,200000,200500,200000,171
|
|
20240529,112000,16897702400,200000,200500,200500,200000,98
|
|
20240529,111900,16878081900,200500,200000,200500,200000,110
|
|
20240529,111800,16856074400,200500,200500,200500,200000,146
|
|
20240529,111700,16826864400,200500,200500,200500,200000,485
|
|
20240529,111600,16729847400,200500,200500,200500,200000,339
|
|
20240529,111500,16661988400,200500,200500,200500,200000,252
|
|
20240529,111400,16611578900,200000,200500,200500,200000,255
|
|
20240529,111300,16560513400,200500,200000,200500,200000,313
|
|
20240529,111200,16497807900,200500,200000,200500,200000,73
|
|
20240529,111100,16483182400,200000,200500,200500,200000,617
|
|
20240529,111000,16359762900,200000,200500,200500,200000,293
|
|
20240529,110900,16301154400,200500,200000,200500,200000,287
|
|
20240529,110800,16243743900,200000,200000,200500,200000,307
|
|
20240529,110700,16182295400,200000,200500,200500,200000,189
|
|
20240529,110600,16144454400,200500,200500,201000,200000,1149
|
|
20240529,110500,15914067900,200500,200500,201000,200500,172
|
|
20240529,110400,15879570900,201000,200500,201000,200500,86
|
|
20240529,110300,15862313400,201000,201000,201000,200500,204
|
|
20240529,110200,15821369400,200500,201000,201000,200500,81
|
|
20240529,110100,15805110400,201000,201000,201000,200500,110
|
|
20240529,110000,15783037900,200500,200500,201000,200500,275
|
|
20240529,105900,15727791900,201000,201000,201500,200500,1734
|
|
20240529,105800,15379256900,201000,201000,201500,201000,132
|
|
20240529,105700,15352699900,201000,201500,201500,201000,46
|
|
20240529,105600,15343440400,201000,201000,201500,201000,186
|
|
20240529,105500,15306000400,201500,201500,201500,201000,142
|
|
20240529,105400,15277393400,201000,201500,201500,201000,476
|
|
20240529,105300,15181505400,201000,201500,201500,201000,1003
|
|
20240529,105200,14979420900,201000,201500,201500,201000,1633
|
|
20240529,105100,14650411900,201000,201000,201500,201000,798
|
|
20240529,105000,14489700900,201000,201000,201500,201000,240
|
|
20240529,104900,14441446400,201000,201500,201500,201000,478
|
|
20240529,104800,14345190400,201000,201000,201500,200500,607
|
|
20240529,104700,14223115900,201000,201500,201500,201000,1385
|
|
20240529,104600,13944636400,201500,201000,201500,200500,1452
|
|
20240529,104500,13652791400,201000,201000,201000,200500,790
|
|
20240529,104400,13494029900,201000,200000,201000,200000,1588
|
|
20240529,104300,13175526400,200500,199900,200500,199800,1592
|
|
20240529,104200,12857155400,199900,199800,199900,199800,85
|
|
20240529,104100,12840168800,199900,199800,199900,199800,182
|
|
20240529,104000,12803803300,199800,199500,199900,199500,1160
|
|
20240529,103900,12572228300,199500,199400,199600,199400,593
|
|
20240529,103800,12453928600,199400,199400,199400,199300,122
|
|
20240529,103700,12429603300,199400,199600,199600,199300,450
|
|
20240529,103600,12339857100,199500,199600,199600,199500,96
|
|
20240529,103500,12320698400,199600,199500,199600,199500,153
|
|
20240529,103400,12290169200,199600,199400,199600,199400,777
|
|
20240529,103300,12135154800,199400,199400,199500,199300,445
|
|
20240529,103200,12046421700,199400,199300,199400,199300,79
|
|
20240529,103100,12030673300,199300,199200,199400,199200,297
|
|
20240529,103000,11971481200,199200,199100,199200,199000,328
|
|
20240529,102900,11906155900,199100,199100,199100,199000,169
|
|
20240529,102800,11872518300,199000,199100,199200,199000,188
|
|
20240529,102700,11835089300,199000,199100,199200,198900,194
|
|
20240529,102600,11796473400,199100,198900,199100,198900,291
|
|
20240529,102500,11738563800,198800,198900,199000,198800,63
|
|
20240529,102400,11726035300,199000,198800,199000,198800,269
|
|
20240529,102300,11672540300,198700,198800,198800,198700,167
|
|
20240529,102200,11639346200,198800,198800,198800,198700,197
|
|
20240529,102100,11600184000,198800,199100,199100,198800,392
|
|
20240529,102000,11522183900,199100,199100,199300,199100,386
|
|
20240529,101900,11445284900,199100,199000,199200,199000,281
|
|
20240529,101800,11389352500,199100,198800,199100,198700,1539
|
|
20240529,101700,11083193700,198700,198700,198800,198700,79
|
|
20240529,101600,11067495100,198800,198700,198800,198700,105
|
|
20240529,101500,11046622200,198800,198700,198800,198700,182
|
|
20240529,101400,11010456400,198700,198500,198700,198500,310
|
|
20240529,101300,10948873200,198500,198300,198500,198300,719
|
|
20240529,101200,10806183300,198300,198300,198300,198300,171
|
|
20240529,101100,10772274000,198300,198400,198400,198300,206
|
|
20240529,101000,10731418700,198400,198400,198500,198400,169
|
|
20240529,100900,10697888900,198400,198300,198500,198300,69
|
|
20240529,100800,10684198400,198300,198300,198500,198200,490
|
|
20240529,100700,10587001800,198300,198300,198400,198200,588
|
|
20240529,100600,10470394600,198300,198300,198300,198200,185
|
|
20240529,100500,10433722100,198200,198200,198300,198200,221
|
|
20240529,100400,10389918200,198200,198300,198400,198200,419
|
|
20240529,100300,10306832600,198300,198400,198400,198300,280
|
|
20240529,100200,10251299800,198400,198400,198500,198300,320
|
|
20240529,100100,10187809500,198500,198600,198600,198400,418
|
|
20240529,100000,10104844100,198500,198600,198600,198500,325
|
|
20240529,095900,10040314200,198500,198500,198600,198500,29
|
|
20240529,095800,10034557400,198600,198600,198600,198400,278
|
|
20240529,095700,9979382400,198600,198500,198600,198500,101
|
|
20240529,095600,9959332600,198600,198600,198600,198500,328
|
|
20240529,095500,9894218300,198600,198400,198600,198400,52
|
|
20240529,095400,9883899600,198400,198400,198700,198400,390
|
|
20240529,095300,9806521000,198300,198300,198400,198200,174
|
|
20240529,095200,9772017600,198300,198300,198400,198200,184
|
|
20240529,095100,9735534900,198300,198200,198300,198200,270
|
|
20240529,095000,9682007900,198200,198300,198400,198200,283
|
|
20240529,094900,9625898100,198300,198300,198400,198300,124
|
|
20240529,094800,9601305200,198300,198300,198700,198300,734
|
|
20240529,094700,9455690100,198300,198300,198400,198200,395
|
|
20240529,094600,9377359800,198300,198400,198400,198300,170
|
|
20240529,094500,9343647000,198400,198400,198400,198300,403
|
|
20240529,094400,9263727900,198300,198600,198600,198300,1201
|
|
20240529,094300,9025403600,198600,198600,198800,198600,191
|
|
20240529,094200,8987470200,198600,198500,198800,198500,636
|
|
20240529,094100,8861165600,198600,198800,198800,198500,570
|
|
20240529,094000,8747919800,198700,198800,198900,198700,633
|
|
20240529,093900,8622085300,198800,198800,199000,198800,1195
|
|
20240529,093800,8384399200,198800,198700,198900,198600,1156
|
|
20240529,093700,8154507300,198700,198600,198700,198500,158
|
|
20240529,093600,8123128500,198600,198500,198600,198400,212
|
|
20240529,093500,8081053000,198500,198300,198700,198300,401
|
|
20240529,093400,8001494200,198300,198800,198800,198300,855
|
|
20240529,093300,7831688100,198800,198800,198800,198700,108
|
|
20240529,093200,7810218200,198900,198900,199000,198900,230
|
|
20240529,093100,7764470900,198800,198400,198800,198400,583
|
|
20240529,093000,7648712700,198400,198300,198500,198300,540
|
|
20240529,092900,7541582100,198400,198500,198500,198300,497
|
|
20240529,092800,7442966600,198500,198300,198500,198300,1102
|
|
20240529,092700,7224385000,198400,198200,198400,198200,645
|
|
20240529,092600,7096467500,198200,198200,198400,198000,621
|
|
20240529,092500,6973409000,198200,198700,198700,198100,1083
|
|
20240529,092400,6758688500,198600,198800,198900,198600,221
|
|
20240529,092300,6714748900,198800,198500,198900,198300,552
|
|
20240529,092200,6605120500,198400,198100,198600,198000,3835
|
|
20240529,092100,5844947200,198200,198500,198600,198200,2904
|
|
20240529,092000,5268778600,198600,198600,198600,198500,2825
|
|
20240529,091900,4707849800,198700,198900,198900,198700,1178
|
|
20240529,091800,4473723500,198900,198700,198900,198700,880
|
|
20240529,091700,4298828900,198800,198800,198900,198700,961
|
|
20240529,091600,4107798800,198800,199000,199000,198800,717
|
|
20240529,091500,3965211100,198900,199300,199300,198900,405
|
|
20240529,091400,3884605200,199200,198900,199300,198800,280
|
|
20240529,091300,3828883000,198900,199000,199100,198700,338
|
|
20240529,091200,3761661100,199000,198900,199000,198600,1265
|
|
20240529,091100,3510285400,198900,199200,199200,198800,1245
|
|
20240529,091000,3262549100,199100,199000,199300,199000,602
|
|
20240529,090900,3142714200,199100,199500,199500,199100,698
|
|
20240529,090800,3003651200,199500,199900,199900,199500,931
|
|
20240529,090700,2817750700,199900,199900,200000,199800,707
|
|
20240529,090600,2676387900,199800,199500,200000,199400,764
|
|
20240529,090500,2523801500,199500,200000,200500,199500,2866
|
|
20240529,090400,1950862000,200500,200500,200500,200000,1027
|
|
20240529,090300,1745063000,200500,199600,200500,199300,1815
|
|
20240529,090200,1382444000,199900,199100,200000,199100,1909
|
|
20240529,090100,1001988200,198900,198800,199200,198600,956
|
|
20240529,090000,811892600,198800,198600,200000,198600,3922
|