795 lines
43 KiB
CSV
795 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,221200,32895342000,31700,31700,31700,31700,29574
|
|
20240524,221100,32895342000,31700,31700,31700,31700,0
|
|
20240524,221000,32895342000,31700,31700,31700,31700,0
|
|
20240524,220900,32895342000,31700,31700,31700,31700,0
|
|
20240524,220800,32895342000,31700,31700,31700,31700,0
|
|
20240524,220700,32895342000,31700,31700,31700,31700,0
|
|
20240524,220600,32895342000,31700,31700,31700,31700,0
|
|
20240524,220500,32895342000,31700,31700,31700,31700,0
|
|
20240524,220400,32895342000,31700,31700,31700,31700,0
|
|
20240524,220300,32895342000,31700,31700,31700,31700,0
|
|
20240524,220200,32895342000,31700,31700,31700,31700,0
|
|
20240524,220100,32895342000,31700,31700,31700,31700,0
|
|
20240524,220000,32895342000,31700,31700,31700,31700,0
|
|
20240524,215900,32895342000,31700,31700,31700,31700,0
|
|
20240524,215800,32895342000,31700,31700,31700,31700,0
|
|
20240524,215700,32895342000,31700,31700,31700,31700,0
|
|
20240524,215600,32895342000,31700,31700,31700,31700,0
|
|
20240524,215500,32895342000,31700,31700,31700,31700,0
|
|
20240524,215400,32895342000,31700,31700,31700,31700,0
|
|
20240524,215300,32895342000,31700,31700,31700,31700,0
|
|
20240524,215200,32895342000,31700,31700,31700,31700,0
|
|
20240524,215100,32895342000,31700,31700,31700,31700,0
|
|
20240524,215000,32895342000,31700,31700,31700,31700,0
|
|
20240524,214900,32895342000,31700,31700,31700,31700,0
|
|
20240524,214800,32895342000,31700,31700,31700,31700,0
|
|
20240524,214700,32895342000,31700,31700,31700,31700,0
|
|
20240524,214600,32895342000,31700,31700,31700,31700,0
|
|
20240524,214500,32895342000,31700,31700,31700,31700,0
|
|
20240524,214400,32895342000,31700,31700,31700,31700,0
|
|
20240524,214300,32895342000,31700,31700,31700,31700,0
|
|
20240524,214200,32895342000,31700,31700,31700,31700,29574
|
|
20240524,214100,32895342000,31700,31700,31700,31700,0
|
|
20240524,214000,32895342000,31700,31700,31700,31700,0
|
|
20240524,213900,32895342000,31700,31700,31700,31700,0
|
|
20240524,213800,32895342000,31700,31700,31700,31700,0
|
|
20240524,213700,32895342000,31700,31700,31700,31700,0
|
|
20240524,213600,32895342000,31700,31700,31700,31700,0
|
|
20240524,213500,32895342000,31700,31700,31700,31700,0
|
|
20240524,213400,32895342000,31700,31700,31700,31700,0
|
|
20240524,213300,32895342000,31700,31700,31700,31700,0
|
|
20240524,213200,32895342000,31700,31700,31700,31700,0
|
|
20240524,213100,32895342000,31700,31700,31700,31700,0
|
|
20240524,213000,32895342000,31700,31700,31700,31700,0
|
|
20240524,212900,32895342000,31700,31700,31700,31700,0
|
|
20240524,212800,32895342000,31700,31700,31700,31700,0
|
|
20240524,212700,32895342000,31700,31700,31700,31700,0
|
|
20240524,212600,32895342000,31700,31700,31700,31700,0
|
|
20240524,212500,32895342000,31700,31700,31700,31700,0
|
|
20240524,212400,32895342000,31700,31700,31700,31700,0
|
|
20240524,212300,32895342000,31700,31700,31700,31700,0
|
|
20240524,212200,32895342000,31700,31700,31700,31700,0
|
|
20240524,212100,32895342000,31700,31700,31700,31700,0
|
|
20240524,212000,32895342000,31700,31700,31700,31700,0
|
|
20240524,211900,32895342000,31700,31700,31700,31700,0
|
|
20240524,211800,32895342000,31700,31700,31700,31700,0
|
|
20240524,211700,32895342000,31700,31700,31700,31700,0
|
|
20240524,211600,32895342000,31700,31700,31700,31700,0
|
|
20240524,211500,32895342000,31700,31700,31700,31700,0
|
|
20240524,211400,32895342000,31700,31700,31700,31700,0
|
|
20240524,211300,32895342000,31700,31700,31700,31700,0
|
|
20240524,211200,32895342000,31700,31700,31700,31700,29574
|
|
20240524,211100,32895342000,31700,31700,31700,31700,0
|
|
20240524,211000,32895342000,31700,31700,31700,31700,0
|
|
20240524,210900,32895342000,31700,31700,31700,31700,0
|
|
20240524,210800,32895342000,31700,31700,31700,31700,0
|
|
20240524,210700,32895342000,31700,31700,31700,31700,0
|
|
20240524,210600,32895342000,31700,31700,31700,31700,0
|
|
20240524,210500,32895342000,31700,31700,31700,31700,0
|
|
20240524,210400,32895342000,31700,31700,31700,31700,0
|
|
20240524,210300,32895342000,31700,31700,31700,31700,0
|
|
20240524,210200,32895342000,31700,31700,31700,31700,0
|
|
20240524,210100,32895342000,31700,31700,31700,31700,0
|
|
20240524,210000,32895342000,31700,31700,31700,31700,0
|
|
20240524,205900,32895342000,31700,31700,31700,31700,0
|
|
20240524,205800,32895342000,31700,31700,31700,31700,0
|
|
20240524,205700,32895342000,31700,31700,31700,31700,0
|
|
20240524,205600,32895342000,31700,31700,31700,31700,0
|
|
20240524,205500,32895342000,31700,31700,31700,31700,0
|
|
20240524,205400,32895342000,31700,31700,31700,31700,0
|
|
20240524,205300,32895342000,31700,31700,31700,31700,0
|
|
20240524,205200,32895342000,31700,31700,31700,31700,0
|
|
20240524,205100,32895342000,31700,31700,31700,31700,0
|
|
20240524,205000,32895342000,31700,31700,31700,31700,0
|
|
20240524,204900,32895342000,31700,31700,31700,31700,0
|
|
20240524,204800,32895342000,31700,31700,31700,31700,0
|
|
20240524,204700,32895342000,31700,31700,31700,31700,0
|
|
20240524,204600,32895342000,31700,31700,31700,31700,0
|
|
20240524,204500,32895342000,31700,31700,31700,31700,0
|
|
20240524,204400,32895342000,31700,31700,31700,31700,0
|
|
20240524,204300,32895342000,31700,31700,31700,31700,0
|
|
20240524,204200,32895342000,31700,31700,31700,31700,29574
|
|
20240524,204100,32895342000,31700,31700,31700,31700,0
|
|
20240524,204000,32895342000,31700,31700,31700,31700,0
|
|
20240524,203900,32895342000,31700,31700,31700,31700,0
|
|
20240524,203800,32895342000,31700,31700,31700,31700,0
|
|
20240524,203700,32895342000,31700,31700,31700,31700,0
|
|
20240524,203600,32895342000,31700,31700,31700,31700,0
|
|
20240524,203500,32895342000,31700,31700,31700,31700,0
|
|
20240524,203400,32895342000,31700,31700,31700,31700,0
|
|
20240524,203300,32895342000,31700,31700,31700,31700,0
|
|
20240524,203200,32895342000,31700,31700,31700,31700,0
|
|
20240524,203100,32895342000,31700,31700,31700,31700,0
|
|
20240524,203000,32895342000,31700,31700,31700,31700,0
|
|
20240524,202900,32895342000,31700,31700,31700,31700,0
|
|
20240524,202800,32895342000,31700,31700,31700,31700,0
|
|
20240524,202700,32895342000,31700,31700,31700,31700,0
|
|
20240524,202600,32895342000,31700,31700,31700,31700,0
|
|
20240524,202500,32895342000,31700,31700,31700,31700,0
|
|
20240524,202400,32895342000,31700,31700,31700,31700,0
|
|
20240524,202300,32895342000,31700,31700,31700,31700,0
|
|
20240524,202200,32895342000,31700,31700,31700,31700,0
|
|
20240524,202100,32895342000,31700,31700,31700,31700,0
|
|
20240524,202000,32895342000,31700,31700,31700,31700,0
|
|
20240524,201900,32895342000,31700,31700,31700,31700,0
|
|
20240524,201800,32895342000,31700,31700,31700,31700,0
|
|
20240524,201700,32895342000,31700,31700,31700,31700,0
|
|
20240524,201600,32895342000,31700,31700,31700,31700,0
|
|
20240524,201500,32895342000,31700,31700,31700,31700,0
|
|
20240524,201400,32895342000,31700,31700,31700,31700,0
|
|
20240524,201300,32895342000,31700,31700,31700,31700,0
|
|
20240524,201200,32895342000,31700,31700,31700,31700,29574
|
|
20240524,201100,32895342000,31700,31700,31700,31700,0
|
|
20240524,201000,32895342000,31700,31700,31700,31700,0
|
|
20240524,200900,32895342000,31700,31700,31700,31700,0
|
|
20240524,200800,32895342000,31700,31700,31700,31700,0
|
|
20240524,200700,32895342000,31700,31700,31700,31700,0
|
|
20240524,200600,32895342000,31700,31700,31700,31700,0
|
|
20240524,200500,32895342000,31700,31700,31700,31700,0
|
|
20240524,200400,32895342000,31700,31700,31700,31700,0
|
|
20240524,200300,32895342000,31700,31700,31700,31700,0
|
|
20240524,200200,32895342000,31700,31700,31700,31700,0
|
|
20240524,200100,32895342000,31700,31700,31700,31700,0
|
|
20240524,200000,32895342000,31700,31700,31700,31700,0
|
|
20240524,195900,32895342000,31700,31700,31700,31700,0
|
|
20240524,195800,32895342000,31700,31700,31700,31700,0
|
|
20240524,195700,32895342000,31700,31700,31700,31700,0
|
|
20240524,195600,32895342000,31700,31700,31700,31700,0
|
|
20240524,195500,32895342000,31700,31700,31700,31700,0
|
|
20240524,195400,32895342000,31700,31700,31700,31700,0
|
|
20240524,195300,32895342000,31700,31700,31700,31700,0
|
|
20240524,195200,32895342000,31700,31700,31700,31700,0
|
|
20240524,195100,32895342000,31700,31700,31700,31700,0
|
|
20240524,195000,32895342000,31700,31700,31700,31700,0
|
|
20240524,194900,32895342000,31700,31700,31700,31700,0
|
|
20240524,194800,32895342000,31700,31700,31700,31700,0
|
|
20240524,194700,32895342000,31700,31700,31700,31700,0
|
|
20240524,194600,32895342000,31700,31700,31700,31700,0
|
|
20240524,194500,32895342000,31700,31700,31700,31700,0
|
|
20240524,194400,32895342000,31700,31700,31700,31700,0
|
|
20240524,194300,32895342000,31700,31700,31700,31700,0
|
|
20240524,194200,32895342000,31700,31700,31700,31700,29574
|
|
20240524,194100,32895342000,31700,31700,31700,31700,0
|
|
20240524,194000,32895342000,31700,31700,31700,31700,0
|
|
20240524,193900,32895342000,31700,31700,31700,31700,0
|
|
20240524,193800,32895342000,31700,31700,31700,31700,0
|
|
20240524,193700,32895342000,31700,31700,31700,31700,0
|
|
20240524,193600,32895342000,31700,31700,31700,31700,0
|
|
20240524,193500,32895342000,31700,31700,31700,31700,0
|
|
20240524,193400,32895342000,31700,31700,31700,31700,0
|
|
20240524,193300,32895342000,31700,31700,31700,31700,0
|
|
20240524,193200,32895342000,31700,31700,31700,31700,0
|
|
20240524,193100,32895342000,31700,31700,31700,31700,0
|
|
20240524,193000,32895342000,31700,31700,31700,31700,0
|
|
20240524,192900,32895342000,31700,31700,31700,31700,0
|
|
20240524,192800,32895342000,31700,31700,31700,31700,0
|
|
20240524,192700,32895342000,31700,31700,31700,31700,0
|
|
20240524,192600,32895342000,31700,31700,31700,31700,0
|
|
20240524,192500,32895342000,31700,31700,31700,31700,0
|
|
20240524,192400,32895342000,31700,31700,31700,31700,0
|
|
20240524,192300,32895342000,31700,31700,31700,31700,0
|
|
20240524,192200,32895342000,31700,31700,31700,31700,0
|
|
20240524,192100,32895342000,31700,31700,31700,31700,0
|
|
20240524,192000,32895342000,31700,31700,31700,31700,0
|
|
20240524,191900,32895342000,31700,31700,31700,31700,0
|
|
20240524,191800,32895342000,31700,31700,31700,31700,0
|
|
20240524,191700,32895342000,31700,31700,31700,31700,0
|
|
20240524,191600,32895342000,31700,31700,31700,31700,0
|
|
20240524,191500,32895342000,31700,31700,31700,31700,0
|
|
20240524,191400,32895342000,31700,31700,31700,31700,0
|
|
20240524,191300,32895342000,31700,31700,31700,31700,0
|
|
20240524,191200,32895342000,31700,31700,31700,31700,29574
|
|
20240524,191100,32895342000,31700,31700,31700,31700,0
|
|
20240524,191000,32895342000,31700,31700,31700,31700,0
|
|
20240524,190900,32895342000,31700,31700,31700,31700,0
|
|
20240524,190800,32895342000,31700,31700,31700,31700,0
|
|
20240524,190700,32895342000,31700,31700,31700,31700,0
|
|
20240524,190600,32895342000,31700,31700,31700,31700,0
|
|
20240524,190500,32895342000,31700,31700,31700,31700,0
|
|
20240524,190400,32895342000,31700,31700,31700,31700,0
|
|
20240524,190300,32895342000,31700,31700,31700,31700,0
|
|
20240524,190200,32895342000,31700,31700,31700,31700,0
|
|
20240524,190100,32895342000,31700,31700,31700,31700,0
|
|
20240524,190000,32895342000,31700,31700,31700,31700,0
|
|
20240524,185900,32895342000,31700,31700,31700,31700,0
|
|
20240524,185800,32895342000,31700,31700,31700,31700,0
|
|
20240524,185700,32895342000,31700,31700,31700,31700,0
|
|
20240524,185600,32895342000,31700,31700,31700,31700,0
|
|
20240524,185500,32895342000,31700,31700,31700,31700,0
|
|
20240524,185400,32895342000,31700,31700,31700,31700,0
|
|
20240524,185300,32895342000,31700,31700,31700,31700,0
|
|
20240524,185200,32895342000,31700,31700,31700,31700,0
|
|
20240524,185100,32895342000,31700,31700,31700,31700,0
|
|
20240524,185000,32895342000,31700,31700,31700,31700,0
|
|
20240524,184900,32895342000,31700,31700,31700,31700,0
|
|
20240524,184800,32895342000,31700,31700,31700,31700,0
|
|
20240524,184700,32895342000,31700,31700,31700,31700,0
|
|
20240524,184600,32895342000,31700,31700,31700,31700,0
|
|
20240524,184500,32895342000,31700,31700,31700,31700,0
|
|
20240524,184400,32895342000,31700,31700,31700,31700,0
|
|
20240524,184300,32895342000,31700,31700,31700,31700,0
|
|
20240524,184200,32895342000,31700,31700,31700,31700,29574
|
|
20240524,184100,32895342000,31700,31700,31700,31700,0
|
|
20240524,184000,32895342000,31700,31700,31700,31700,0
|
|
20240524,183900,32895342000,31700,31700,31700,31700,0
|
|
20240524,183800,32895342000,31700,31700,31700,31700,0
|
|
20240524,183700,32895342000,31700,31700,31700,31700,0
|
|
20240524,183600,32895342000,31700,31700,31700,31700,0
|
|
20240524,183500,32895342000,31700,31700,31700,31700,0
|
|
20240524,183400,32895342000,31700,31700,31700,31700,0
|
|
20240524,183300,32895342000,31700,31700,31700,31700,0
|
|
20240524,183200,32895342000,31700,31700,31700,31700,0
|
|
20240524,183100,32895342000,31700,31700,31700,31700,0
|
|
20240524,183000,32895342000,31700,31700,31700,31700,0
|
|
20240524,182900,32895342000,31700,31700,31700,31700,0
|
|
20240524,182800,32895342000,31700,31700,31700,31700,0
|
|
20240524,182700,32895342000,31700,31700,31700,31700,0
|
|
20240524,182600,32895342000,31700,31700,31700,31700,0
|
|
20240524,182500,32895342000,31700,31700,31700,31700,0
|
|
20240524,182400,32895342000,31700,31700,31700,31700,0
|
|
20240524,182300,32895342000,31700,31700,31700,31700,0
|
|
20240524,182200,32895342000,31700,31700,31700,31700,0
|
|
20240524,182100,32895342000,31700,31700,31700,31700,0
|
|
20240524,182000,32895342000,31700,31700,31700,31700,0
|
|
20240524,181900,32895342000,31700,31700,31700,31700,0
|
|
20240524,181800,32895342000,31700,31700,31700,31700,0
|
|
20240524,181700,32895342000,31700,31700,31700,31700,0
|
|
20240524,181600,32895342000,31700,31700,31700,31700,0
|
|
20240524,181500,32895342000,31700,31700,31700,31700,0
|
|
20240524,181400,32895342000,31700,31700,31700,31700,0
|
|
20240524,181300,32895342000,31700,31700,31700,31700,0
|
|
20240524,181200,32895342000,31700,31700,31700,31700,29574
|
|
20240524,181100,32895342000,31700,31700,31700,31700,0
|
|
20240524,181000,32895342000,31700,31700,31700,31700,0
|
|
20240524,180900,32895342000,31700,31700,31700,31700,0
|
|
20240524,180800,32895342000,31700,31700,31700,31700,0
|
|
20240524,180700,32895342000,31700,31700,31700,31700,0
|
|
20240524,180600,32895342000,31700,31700,31700,31700,0
|
|
20240524,180500,32895342000,31700,31700,31700,31700,0
|
|
20240524,180400,32895342000,31700,31700,31700,31700,0
|
|
20240524,180300,32895342000,31700,31700,31700,31700,0
|
|
20240524,180200,32895342000,31700,31700,31700,31700,0
|
|
20240524,180100,32895342000,31700,31700,31700,31700,0
|
|
20240524,180000,32895342000,31700,31700,31700,31700,0
|
|
20240524,175900,32895342000,31700,31700,31700,31700,0
|
|
20240524,175800,32895342000,31700,31700,31700,31700,0
|
|
20240524,175700,32895342000,31700,31700,31700,31700,0
|
|
20240524,175600,32895342000,31700,31700,31700,31700,0
|
|
20240524,175500,32895342000,31700,31700,31700,31700,0
|
|
20240524,175400,32895342000,31700,31700,31700,31700,0
|
|
20240524,175300,32895342000,31700,31700,31700,31700,0
|
|
20240524,175200,32895342000,31700,31700,31700,31700,0
|
|
20240524,175100,32895342000,31700,31700,31700,31700,0
|
|
20240524,175000,32895342000,31700,31700,31700,31700,0
|
|
20240524,174900,32895342000,31700,31700,31700,31700,0
|
|
20240524,174800,32895342000,31700,31700,31700,31700,0
|
|
20240524,174700,32895342000,31700,31700,31700,31700,0
|
|
20240524,174600,32895342000,31700,31700,31700,31700,0
|
|
20240524,174500,32895342000,31700,31700,31700,31700,0
|
|
20240524,174400,32895342000,31700,31700,31700,31700,0
|
|
20240524,174300,32895342000,31700,31700,31700,31700,0
|
|
20240524,174200,32895342000,31700,31700,31700,31700,29574
|
|
20240524,174100,32895342000,31700,31700,31700,31700,0
|
|
20240524,174000,32895342000,31700,31700,31700,31700,0
|
|
20240524,173900,32895342000,31700,31700,31700,31700,0
|
|
20240524,173800,32895342000,31700,31700,31700,31700,0
|
|
20240524,173700,32895342000,31700,31700,31700,31700,0
|
|
20240524,173600,32895342000,31700,31700,31700,31700,0
|
|
20240524,173500,32895342000,31700,31700,31700,31700,0
|
|
20240524,173400,32895342000,31700,31700,31700,31700,0
|
|
20240524,173300,32895342000,31700,31700,31700,31700,0
|
|
20240524,173200,32895342000,31700,31700,31700,31700,0
|
|
20240524,173100,32895342000,31700,31700,31700,31700,0
|
|
20240524,173000,32895342000,31700,31700,31700,31700,0
|
|
20240524,172900,32895342000,31700,31700,31700,31700,0
|
|
20240524,172800,32895342000,31700,31700,31700,31700,0
|
|
20240524,172700,32895342000,31700,31700,31700,31700,0
|
|
20240524,172600,32895342000,31700,31700,31700,31700,0
|
|
20240524,172500,32895342000,31700,31700,31700,31700,0
|
|
20240524,172400,32895342000,31700,31700,31700,31700,0
|
|
20240524,172300,32895342000,31700,31700,31700,31700,0
|
|
20240524,172200,32895342000,31700,31700,31700,31700,0
|
|
20240524,172100,32895342000,31700,31700,31700,31700,0
|
|
20240524,172000,32895342000,31700,31700,31700,31700,0
|
|
20240524,171900,32895342000,31700,31700,31700,31700,0
|
|
20240524,171800,32895342000,31700,31700,31700,31700,0
|
|
20240524,171700,32895342000,31700,31700,31700,31700,0
|
|
20240524,171600,32895342000,31700,31700,31700,31700,0
|
|
20240524,171500,32895342000,31700,31700,31700,31700,0
|
|
20240524,171400,32895342000,31700,31700,31700,31700,0
|
|
20240524,171300,32895342000,31700,31700,31700,31700,0
|
|
20240524,171200,32895342000,31700,31700,31700,31700,29574
|
|
20240524,171100,32895342000,31700,31700,31700,31700,0
|
|
20240524,171000,32895342000,31700,31700,31700,31700,0
|
|
20240524,170900,32895342000,31700,31700,31700,31700,0
|
|
20240524,170800,32895342000,31700,31700,31700,31700,0
|
|
20240524,170700,32895342000,31700,31700,31700,31700,0
|
|
20240524,170600,32895342000,31700,31700,31700,31700,0
|
|
20240524,170500,32895342000,31700,31700,31700,31700,0
|
|
20240524,170400,32895342000,31700,31700,31700,31700,0
|
|
20240524,170300,32895342000,31700,31700,31700,31700,0
|
|
20240524,170200,32895342000,31700,31700,31700,31700,0
|
|
20240524,170100,32895342000,31700,31700,31700,31700,0
|
|
20240524,170000,32895342000,31700,31700,31700,31700,0
|
|
20240524,165900,32895342000,31700,31700,31700,31700,0
|
|
20240524,165800,32895342000,31700,31700,31700,31700,0
|
|
20240524,165700,32895342000,31700,31700,31700,31700,0
|
|
20240524,165600,32895342000,31700,31700,31700,31700,0
|
|
20240524,165500,32895342000,31700,31700,31700,31700,0
|
|
20240524,165400,32895342000,31700,31700,31700,31700,0
|
|
20240524,165300,32895342000,31700,31700,31700,31700,0
|
|
20240524,165200,32895342000,31700,31700,31700,31700,0
|
|
20240524,165100,32895342000,31700,31700,31700,31700,0
|
|
20240524,165000,32895342000,31700,31700,31700,31700,0
|
|
20240524,164900,32895342000,31700,31700,31700,31700,0
|
|
20240524,164800,32895342000,31700,31700,31700,31700,0
|
|
20240524,164700,32895342000,31700,31700,31700,31700,0
|
|
20240524,164600,32895342000,31700,31700,31700,31700,0
|
|
20240524,164500,32895342000,31700,31700,31700,31700,0
|
|
20240524,164400,32895342000,31700,31700,31700,31700,0
|
|
20240524,164300,32895342000,31700,31700,31700,31700,0
|
|
20240524,164200,32895342000,31700,31700,31700,31700,29574
|
|
20240524,164100,32895342000,31700,31700,31700,31700,0
|
|
20240524,164000,32895342000,31700,31700,31700,31700,0
|
|
20240524,163900,32895342000,31700,31700,31700,31700,0
|
|
20240524,163800,32895342000,31700,31700,31700,31700,0
|
|
20240524,163700,32895342000,31700,31700,31700,31700,0
|
|
20240524,163600,32895342000,31700,31700,31700,31700,0
|
|
20240524,163500,32895342000,31700,31700,31700,31700,0
|
|
20240524,163400,32895342000,31700,31700,31700,31700,0
|
|
20240524,163300,32895342000,31700,31700,31700,31700,0
|
|
20240524,163200,32895342000,31700,31700,31700,31700,0
|
|
20240524,163100,32895342000,31700,31700,31700,31700,0
|
|
20240524,163000,32895342000,31700,31700,31700,31700,0
|
|
20240524,162900,32895342000,31700,31700,31700,31700,0
|
|
20240524,162800,32895342000,31700,31700,31700,31700,0
|
|
20240524,162700,32895342000,31700,31700,31700,31700,0
|
|
20240524,162600,32895342000,31700,31700,31700,31700,0
|
|
20240524,162500,32895342000,31700,31700,31700,31700,0
|
|
20240524,162400,32895342000,31700,31700,31700,31700,0
|
|
20240524,162300,32895342000,31700,31700,31700,31700,0
|
|
20240524,162200,32895342000,31700,31700,31700,31700,0
|
|
20240524,162100,32895342000,31700,31700,31700,31700,0
|
|
20240524,162000,32895342000,31700,31700,31700,31700,0
|
|
20240524,161900,32895342000,31700,31700,31700,31700,0
|
|
20240524,161800,32895342000,31700,31700,31700,31700,0
|
|
20240524,161700,32895342000,31700,31700,31700,31700,0
|
|
20240524,161600,32895342000,31700,31700,31700,31700,0
|
|
20240524,161500,32895342000,31700,31700,31700,31700,0
|
|
20240524,161400,32895342000,31700,31700,31700,31700,0
|
|
20240524,161300,32895342000,31700,31700,31700,31700,0
|
|
20240524,161200,32895342000,31700,31700,31700,31700,29574
|
|
20240524,161100,32895342000,31700,31700,31700,31700,0
|
|
20240524,161000,32895342000,31700,31700,31700,31700,0
|
|
20240524,160900,32895342000,31700,31700,31700,31700,0
|
|
20240524,160800,32895342000,31700,31700,31700,31700,0
|
|
20240524,160700,32895342000,31700,31700,31700,31700,0
|
|
20240524,160600,32895342000,31700,31700,31700,31700,0
|
|
20240524,160500,32895342000,31700,31700,31700,31700,0
|
|
20240524,160400,32895342000,31700,31700,31700,31700,0
|
|
20240524,160300,32895342000,31700,31700,31700,31700,0
|
|
20240524,160200,32895342000,31700,31700,31700,31700,0
|
|
20240524,160100,32895342000,31700,31700,31700,31700,0
|
|
20240524,160000,32895342000,31700,31700,31700,31700,0
|
|
20240524,155900,32895342000,31700,31700,31700,31700,0
|
|
20240524,155800,32895342000,31700,31700,31700,31700,0
|
|
20240524,155700,32895342000,31700,31700,31700,31700,0
|
|
20240524,155600,32895342000,31700,31700,31700,31700,0
|
|
20240524,155500,32895342000,31700,31700,31700,31700,0
|
|
20240524,155400,32895342000,31700,31700,31700,31700,0
|
|
20240524,155300,32895342000,31700,31700,31700,31700,0
|
|
20240524,155200,32895342000,31700,31700,31700,31700,0
|
|
20240524,155100,32895342000,31700,31700,31700,31700,0
|
|
20240524,155000,32895342000,31700,31700,31700,31700,0
|
|
20240524,154900,32895342000,31700,31700,31700,31700,0
|
|
20240524,154800,32895342000,31700,31700,31700,31700,0
|
|
20240524,154700,32895342000,31700,31700,31700,31700,0
|
|
20240524,154600,32895342000,31700,31700,31700,31700,0
|
|
20240524,154500,32895342000,31700,31700,31700,31700,0
|
|
20240524,154400,32895342000,31700,31700,31700,31700,0
|
|
20240524,154300,32895342000,31700,31700,31700,31700,0
|
|
20240524,154200,32895342000,31700,31700,31700,31700,29574
|
|
20240524,154100,32895342000,31700,31700,31700,31700,0
|
|
20240524,154000,32895342000,31700,31700,31700,31700,0
|
|
20240524,153900,32895342000,31700,31700,31700,31700,0
|
|
20240524,153800,32895342000,31700,31700,31700,31700,0
|
|
20240524,153700,32895342000,31700,31700,31700,31700,0
|
|
20240524,153600,32895342000,31700,31700,31700,31700,0
|
|
20240524,153500,32895342000,31700,31700,31700,31700,0
|
|
20240524,153400,32895342000,31700,31700,31700,31700,0
|
|
20240524,153300,32895342000,31700,31700,31700,31700,0
|
|
20240524,153200,32895342000,31700,31700,31700,31700,0
|
|
20240524,153100,32895342000,31700,31700,31700,31700,0
|
|
20240524,153000,32895342000,31700,31700,31700,31700,29574
|
|
20240524,152900,31957846200,31600,31600,31600,31600,0
|
|
20240524,152800,31957846200,31600,31600,31600,31600,0
|
|
20240524,152700,31957846200,31600,31600,31600,31600,0
|
|
20240524,152600,31957846200,31600,31600,31600,31600,0
|
|
20240524,152500,31957846200,31600,31600,31600,31600,0
|
|
20240524,152400,31957846200,31600,31600,31600,31600,0
|
|
20240524,152300,31957846200,31600,31600,31600,31600,0
|
|
20240524,152200,31957846200,31600,31600,31600,31600,0
|
|
20240524,152100,31957846200,31600,31600,31600,31600,0
|
|
20240524,152000,31957846200,31600,31600,31600,31600,0
|
|
20240524,151900,31957846200,31600,31650,31650,31600,4763
|
|
20240524,151800,31807164250,31650,31650,31650,31600,3422
|
|
20240524,151700,31698981100,31650,31600,31650,31600,1173
|
|
20240524,151600,31661879750,31650,31650,31650,31600,1529
|
|
20240524,151500,31613503750,31650,31600,31650,31600,986
|
|
20240524,151400,31582300100,31650,31650,31700,31600,4527
|
|
20240524,151300,31439020300,31650,31650,31700,31650,1199
|
|
20240524,151200,31401053800,31650,31650,31700,31650,679
|
|
20240524,151100,31379558250,31650,31650,31700,31650,1264
|
|
20240524,151000,31339510550,31650,31650,31700,31650,4471
|
|
20240524,150900,31197792150,31700,31650,31700,31650,661
|
|
20240524,150800,31176858850,31650,31600,31700,31600,2990
|
|
20240524,150700,31082228450,31600,31650,31650,31600,1591
|
|
20240524,150600,31031888250,31650,31650,31650,31600,6457
|
|
20240524,150500,30827545250,31600,31650,31650,31600,2475
|
|
20240524,150400,30749259850,31650,31550,31650,31550,7889
|
|
20240524,150300,30499980800,31550,31600,31600,31550,310
|
|
20240524,150200,30490193350,31550,31600,31600,31550,657
|
|
20240524,150100,30469458450,31600,31550,31600,31550,1013
|
|
20240524,150000,30437496950,31550,31600,31650,31550,5424
|
|
20240524,145900,30266062350,31600,31650,31650,31600,1384
|
|
20240524,145800,30222322550,31600,31600,31650,31600,948
|
|
20240524,145700,30192350550,31600,31600,31650,31600,3994
|
|
20240524,145600,30066133900,31600,31650,31650,31600,1113
|
|
20240524,145500,30030940700,31600,31600,31650,31600,305
|
|
20240524,145400,30021299250,31650,31600,31650,31600,328
|
|
20240524,145300,30010928550,31600,31600,31650,31600,849
|
|
20240524,145200,29984079100,31650,31700,31700,31600,1856
|
|
20240524,145100,29925334950,31700,31650,31700,31650,482
|
|
20240524,145000,29910073200,31650,31650,31700,31650,2066
|
|
20240524,144900,29844670100,31650,31650,31650,31600,936
|
|
20240524,144800,29815046550,31650,31650,31650,31600,1524
|
|
20240524,144700,29766821150,31600,31650,31650,31600,398
|
|
20240524,144600,29754230550,31600,31650,31650,31600,147
|
|
20240524,144500,29749579250,31650,31650,31650,31600,699
|
|
20240524,144400,29727476550,31700,31650,31700,31600,2003
|
|
20240524,144300,29664043900,31700,31650,31700,31650,1174
|
|
20240524,144200,29626872750,31650,31650,31650,31600,889
|
|
20240524,144100,29598737000,31600,31650,31700,31600,1752
|
|
20240524,144000,29543269800,31600,31650,31700,31600,1882
|
|
20240524,143900,29483699150,31650,31600,31700,31600,1962
|
|
20240524,143800,29421602750,31650,31600,31650,31600,1514
|
|
20240524,143700,29373691050,31650,31600,31650,31600,598
|
|
20240524,143600,29354793050,31600,31600,31650,31550,1429
|
|
20240524,143500,29309638650,31600,31550,31600,31500,1905
|
|
20240524,143400,29249523500,31550,31500,31550,31500,2049
|
|
20240524,143300,29184978550,31500,31600,31600,31500,1581
|
|
20240524,143200,29135090550,31600,31600,31650,31550,2104
|
|
20240524,143100,29068638450,31600,31600,31650,31600,2611
|
|
20240524,143000,28986130600,31600,31650,31650,31600,210
|
|
20240524,142900,28979488450,31600,31600,31650,31600,406
|
|
20240524,142800,28966642050,31650,31600,31650,31600,467
|
|
20240524,142700,28951872200,31600,31600,31650,31600,354
|
|
20240524,142600,28940684500,31600,31650,31650,31600,2104
|
|
20240524,142500,28874196250,31600,31700,31700,31600,3358
|
|
20240524,142400,28767913350,31700,31650,31700,31650,551
|
|
20240524,142300,28750471550,31650,31700,31750,31650,5548
|
|
20240524,142200,28574605200,31700,31750,31750,31700,3710
|
|
20240524,142100,28456996700,31750,31700,31750,31700,691
|
|
20240524,142000,28435068350,31700,31700,31750,31700,807
|
|
20240524,141900,28409480150,31700,31700,31700,31650,3599
|
|
20240524,141800,28295403150,31700,31650,31700,31650,185
|
|
20240524,141700,28289547100,31650,31650,31700,31650,527
|
|
20240524,141600,28272861900,31700,31700,31750,31650,3662
|
|
20240524,141500,28156775400,31700,31750,31750,31700,337
|
|
20240524,141400,28146082700,31750,31700,31750,31700,141
|
|
20240524,141300,28141609650,31700,31700,31750,31650,876
|
|
20240524,141200,28113840700,31650,31700,31700,31650,121
|
|
20240524,141100,28110006450,31650,31700,31700,31650,1606
|
|
20240524,141000,28059139500,31650,31650,31700,31650,1875
|
|
20240524,140900,27999795500,31650,31650,31650,31650,1437
|
|
20240524,140800,27954314450,31650,31700,31700,31650,554
|
|
20240524,140700,27936765550,31650,31750,31750,31650,2089
|
|
20240524,140600,27870567700,31750,31750,31800,31700,12661
|
|
20240524,140500,27468537850,31750,31800,31800,31750,2056
|
|
20240524,140400,27403191150,31800,31750,31800,31750,1515
|
|
20240524,140300,27355019400,31750,31750,31800,31750,1116
|
|
20240524,140200,27319556650,31750,31750,31800,31750,10012
|
|
20240524,140100,27001669200,31750,31800,31800,31700,7537
|
|
20240524,140000,26762355350,31800,31700,31800,31700,6061
|
|
20240524,135900,26569923150,31650,31700,31750,31650,767
|
|
20240524,135800,26545604200,31700,31650,31750,31650,5445
|
|
20240524,135700,26372997500,31650,31700,31700,31650,486
|
|
20240524,135600,26357603750,31700,31700,31700,31650,281
|
|
20240524,135500,26348696350,31650,31650,31700,31650,348
|
|
20240524,135400,26337676700,31700,31700,31700,31650,430
|
|
20240524,135300,26324055400,31700,31700,31700,31650,714
|
|
20240524,135200,26301446600,31650,31650,31700,31650,791
|
|
20240524,135100,26276397600,31650,31600,31700,31600,4325
|
|
20240524,135000,26139547200,31650,31600,31650,31600,1198
|
|
20240524,134900,26101669200,31650,31600,31650,31600,888
|
|
20240524,134800,26073568750,31600,31650,31650,31600,1829
|
|
20240524,134700,26015735750,31600,31650,31650,31600,3010
|
|
20240524,134600,25920613150,31650,31700,31700,31600,5373
|
|
20240524,134500,25750383400,31700,31700,31750,31700,778
|
|
20240524,134400,25725704600,31700,31750,31750,31700,280
|
|
20240524,134300,25716818650,31750,31750,31800,31700,1424
|
|
20240524,134200,25671598050,31800,31800,31800,31750,734
|
|
20240524,134100,25648268800,31750,31750,31800,31700,7212
|
|
20240524,134000,25419338550,31750,31700,31750,31700,4919
|
|
20240524,133900,25263382200,31750,31750,31750,31700,2858
|
|
20240524,133800,25172646150,31700,31750,31750,31700,1576
|
|
20240524,133700,25122662750,31750,31750,31750,31700,990
|
|
20240524,133600,25091231100,31700,31700,31750,31700,2701
|
|
20240524,133500,25005491200,31750,31700,31750,31700,2007
|
|
20240524,133400,24941819800,31700,31700,31700,31650,2553
|
|
20240524,133300,24860970100,31700,31700,31750,31700,10461
|
|
20240524,133200,24529330450,31750,31750,31750,31700,351
|
|
20240524,133100,24518190800,31750,31750,31750,31700,1550
|
|
20240524,133000,24468988650,31750,31800,31800,31700,2276
|
|
20240524,132900,24396710350,31800,31800,31800,31750,1286
|
|
20240524,132800,24355844450,31800,31800,31800,31750,2014
|
|
20240524,132700,24291888350,31750,31750,31800,31750,6475
|
|
20240524,132600,24086190050,31800,31750,31800,31750,535
|
|
20240524,132500,24069181400,31800,31750,31800,31700,4329
|
|
20240524,132400,23931745150,31750,31700,31750,31700,1850
|
|
20240524,132300,23873087000,31750,31700,31750,31700,3029
|
|
20240524,132200,23777015250,31750,31650,31800,31650,23692
|
|
20240524,132100,23025885450,31650,31600,31650,31600,1089
|
|
20240524,132000,22991451700,31600,31600,31650,31600,1974
|
|
20240524,131900,22929062050,31600,31600,31650,31550,950
|
|
20240524,131800,22899036450,31600,31600,31600,31550,2185
|
|
20240524,131700,22829993150,31600,31600,31650,31600,1410
|
|
20240524,131600,22785431100,31600,31600,31650,31550,982
|
|
20240524,131500,22754381950,31550,31550,31600,31550,1631
|
|
20240524,131400,22702849350,31600,31550,31600,31500,1585
|
|
20240524,131300,22652834700,31500,31550,31600,31500,918
|
|
20240524,131200,22623871950,31500,31550,31600,31500,1963
|
|
20240524,131100,22561928000,31600,31550,31600,31550,775
|
|
20240524,131000,22537466300,31600,31600,31600,31550,1188
|
|
20240524,130900,22499925550,31600,31650,31650,31550,1854
|
|
20240524,130800,22441347800,31650,31600,31650,31600,548
|
|
20240524,130700,22424023200,31600,31550,31650,31550,415
|
|
20240524,130600,22410910200,31550,31600,31600,31550,2392
|
|
20240524,130500,22335333150,31550,31550,31600,31550,580
|
|
20240524,130400,22317017400,31550,31550,31600,31550,249
|
|
20240524,130300,22309157550,31550,31600,31600,31500,4169
|
|
20240524,130200,22177630800,31600,31600,31600,31550,434
|
|
20240524,130100,22163930400,31600,31550,31600,31550,695
|
|
20240524,130000,22141995200,31550,31600,31650,31550,1904
|
|
20240524,125900,22081825700,31600,31650,31650,31600,797
|
|
20240524,125800,22056617550,31650,31650,31650,31600,2036
|
|
20240524,125700,21992262100,31650,31650,31650,31600,713
|
|
20240524,125600,21969718050,31600,31600,31650,31600,1028
|
|
20240524,125500,21937231050,31600,31650,31650,31600,1173
|
|
20240524,125400,21900112200,31650,31650,31650,31600,899
|
|
20240524,125300,21871678050,31650,31650,31700,31600,1994
|
|
20240524,125200,21808566600,31650,31600,31650,31600,1430
|
|
20240524,125100,21763307350,31600,31600,31650,31600,399
|
|
20240524,125000,21750694500,31650,31700,31700,31600,2898
|
|
20240524,124900,21658971250,31700,31650,31700,31650,1467
|
|
20240524,124800,21612505850,31650,31700,31700,31650,5158
|
|
20240524,124700,21449184100,31650,31650,31700,31650,1160
|
|
20240524,124600,21412446450,31650,31600,31700,31600,1519
|
|
20240524,124500,21364344300,31650,31750,31750,31600,3553
|
|
20240524,124400,21251831400,31700,31650,31750,31650,18427
|
|
20240524,124300,20667797700,31600,31650,31650,31600,4640
|
|
20240524,124200,20520947850,31600,31650,31650,31600,779
|
|
20240524,124100,20496296450,31650,31600,31650,31600,3530
|
|
20240524,124000,20384606250,31600,31600,31650,31550,4962
|
|
20240524,123900,20227711700,31650,31600,31650,31600,1704
|
|
20240524,123800,20173827800,31600,31550,31600,31550,11884
|
|
20240524,123700,19798297150,31550,31500,31550,31500,5958
|
|
20240524,123600,19610507200,31500,31450,31500,31450,347
|
|
20240524,123500,19599582100,31500,31450,31500,31450,2340
|
|
20240524,123400,19525895050,31450,31500,31500,31450,3457
|
|
20240524,123300,19417169700,31450,31400,31450,31400,3001
|
|
20240524,123200,19322788350,31400,31450,31450,31400,1558
|
|
20240524,123100,19273791500,31400,31400,31400,31400,227
|
|
20240524,123000,19266663700,31450,31300,31450,31300,15102
|
|
20240524,122900,18793150400,31300,31300,31350,31300,335
|
|
20240524,122800,18782656850,31300,31350,31350,31300,1456
|
|
20240524,122700,18737011500,31350,31450,31450,31350,7188
|
|
20240524,122600,18511318350,31450,31450,31450,31400,623
|
|
20240524,122500,18491744350,31450,31450,31450,31400,702
|
|
20240524,122400,18469700650,31450,31450,31450,31400,318
|
|
20240524,122300,18459703300,31400,31400,31450,31350,2534
|
|
20240524,122200,18380127300,31400,31350,31400,31350,371
|
|
20240524,122100,18368482600,31350,31450,31450,31350,898
|
|
20240524,122000,18340287550,31450,31400,31450,31400,849
|
|
20240524,121900,18313612800,31400,31350,31450,31300,3252
|
|
20240524,121800,18211514500,31350,31350,31400,31300,3492
|
|
20240524,121700,18102043700,31350,31400,31400,31350,198
|
|
20240524,121600,18095830550,31400,31400,31400,31350,6477
|
|
20240524,121500,17892453350,31400,31400,31450,31400,523
|
|
20240524,121400,17876023250,31400,31450,31450,31400,946
|
|
20240524,121300,17846273950,31450,31400,31450,31400,299
|
|
20240524,121200,17836871000,31450,31450,31450,31400,74
|
|
20240524,121100,17834545150,31450,31450,31450,31400,463
|
|
20240524,121000,17819990150,31450,31450,31500,31400,965
|
|
20240524,120900,17789634650,31400,31400,31450,31400,606
|
|
20240524,120800,17770597400,31450,31450,31500,31450,471
|
|
20240524,120700,17755784200,31450,31450,31450,31400,327
|
|
20240524,120600,17745502500,31450,31450,31450,31400,943
|
|
20240524,120500,17715862550,31450,31500,31500,31450,390
|
|
20240524,120400,17703589500,31500,31550,31600,31450,3504
|
|
20240524,120300,17593274850,31550,31550,31600,31500,1115
|
|
20240524,120200,17558094550,31500,31500,31550,31450,412
|
|
20240524,120100,17545101850,31500,31550,31600,31450,3624
|
|
20240524,120000,17430992500,31550,31600,31600,31500,1830
|
|
20240524,115900,17373245400,31600,31500,31650,31500,3006
|
|
20240524,115800,17278302700,31500,31650,31650,31500,5761
|
|
20240524,115700,17096249850,31650,31600,31650,31550,6489
|
|
20240524,115600,16891192200,31600,31600,31600,31550,2101
|
|
20240524,115500,16824806800,31600,31550,31600,31550,1941
|
|
20240524,115400,16763535300,31550,31500,31550,31450,8887
|
|
20240524,115300,16483476550,31500,31450,31500,31450,4665
|
|
20240524,115200,16336621450,31450,31400,31500,31400,5108
|
|
20240524,115100,16175975700,31450,31400,31450,31400,3580
|
|
20240524,115000,16063538600,31450,31400,31450,31400,769
|
|
20240524,114900,16039366550,31450,31400,31450,31400,748
|
|
20240524,114800,16015850550,31400,31450,31450,31400,858
|
|
20240524,114700,15988900950,31400,31400,31450,31350,1844
|
|
20240524,114600,15931025750,31400,31350,31400,31350,621
|
|
20240524,114500,15911531150,31400,31400,31400,31350,1559
|
|
20240524,114400,15862579950,31400,31400,31450,31350,2169
|
|
20240524,114300,15794470350,31400,31400,31400,31350,366
|
|
20240524,114200,15782981000,31400,31350,31400,31350,1490
|
|
20240524,114100,15736247050,31350,31350,31400,31350,876
|
|
20240524,114000,15708741650,31350,31400,31450,31350,2024
|
|
20240524,113900,15645184550,31400,31400,31400,31350,676
|
|
20240524,113800,15623960600,31400,31400,31400,31350,476
|
|
20240524,113700,15609014950,31400,31400,31400,31350,496
|
|
20240524,113600,15593442750,31400,31400,31400,31350,1611
|
|
20240524,113500,15542917050,31400,31400,31400,31350,1582
|
|
20240524,113400,15493242800,31400,31350,31400,31350,425
|
|
20240524,113300,15479905300,31350,31300,31350,31300,801
|
|
20240524,113200,15454795950,31350,31350,31350,31300,305
|
|
20240524,113100,15445235400,31350,31350,31400,31300,1529
|
|
20240524,113000,15397299150,31400,31350,31400,31350,750
|
|
20240524,112900,15373767650,31400,31400,31400,31350,388
|
|
20240524,112800,15361588250,31350,31350,31400,31350,1109
|
|
20240524,112700,15326790300,31350,31400,31450,31300,5455
|
|
20240524,112600,15155809150,31400,31500,31500,31400,6321
|
|
20240524,112500,14957002050,31500,31500,31500,31450,4026
|
|
20240524,112400,14830217500,31500,31500,31500,31450,4387
|
|
20240524,112300,14692047600,31450,31400,31500,31400,7280
|
|
20240524,112200,14463088600,31400,31450,31450,31400,1669
|
|
20240524,112100,14410616900,31400,31350,31400,31350,5542
|
|
20240524,112000,14236601950,31350,31350,31350,31300,4694
|
|
20240524,111900,14089446450,31350,31350,31350,31300,494
|
|
20240524,111800,14073960300,31350,31300,31350,31300,953
|
|
20240524,111700,14044104850,31300,31300,31350,31300,3063
|
|
20240524,111600,13948224550,31300,31250,31300,31200,612
|
|
20240524,111500,13929090400,31250,31200,31250,31200,1148
|
|
20240524,111400,13893230850,31250,31250,31300,31200,4620
|
|
20240524,111300,13748813600,31250,31300,31300,31250,1169
|
|
20240524,111200,13712232250,31300,31300,31350,31250,3636
|
|
20240524,111100,13598426500,31300,31300,31300,31250,2618
|
|
20240524,111000,13516496950,31300,31300,31300,31250,6021
|
|
20240524,110900,13328040200,31300,31250,31300,31250,1397
|
|
20240524,110800,13284331950,31250,31200,31300,31150,21962
|
|
20240524,110700,12598536800,31200,31150,31200,31150,1017
|
|
20240524,110600,12566812950,31200,31150,31200,31100,1861
|
|
20240524,110500,12508825100,31150,31150,31150,31100,721
|
|
20240524,110400,12486369250,31150,31150,31150,31100,1059
|
|
20240524,110300,12453381950,31150,31100,31150,31050,2104
|
|
20240524,110200,12387944100,31050,31100,31100,31050,1456
|
|
20240524,110100,12342662800,31100,31050,31100,31000,3709
|
|
20240524,110000,12227445050,31050,31050,31050,31000,778
|
|
20240524,105900,12203304100,31000,31050,31050,31000,2687
|
|
20240524,105800,12119917200,31100,31050,31100,31050,307
|
|
20240524,105700,12110372400,31050,31150,31150,31050,3233
|
|
20240524,105600,12009881500,31150,31100,31150,31100,348
|
|
20240524,105500,11999041850,31150,31100,31150,31100,495
|
|
20240524,105400,11983623250,31100,31100,31150,31100,541
|
|
20240524,105300,11966779300,31100,31150,31150,31100,174
|
|
20240524,105200,11961363100,31150,31100,31150,31050,1360
|
|
20240524,105100,11919082900,31150,31150,31150,31100,2088
|
|
20240524,105000,11854103100,31150,31100,31150,31050,2013
|
|
20240524,104900,11791491900,31100,31050,31100,31050,143
|
|
20240524,104800,11787046050,31100,31050,31100,31050,2101
|
|
20240524,104700,11721769250,31050,31000,31100,31000,1897
|
|
20240524,104600,11662866850,31050,31150,31150,31050,7339
|
|
20240524,104500,11434757450,31150,31150,31150,31100,2359
|
|
20240524,104400,11361279500,31200,31200,31250,31150,1759
|
|
20240524,104300,11306356450,31200,31200,31300,31150,5970
|
|
20240524,104200,11119868300,31150,31250,31250,31150,1045
|
|
20240524,104100,11087266700,31200,31300,31300,31150,5917
|
|
20240524,104000,10902520700,31250,31250,31300,31200,3391
|
|
20240524,103900,10796548450,31250,31150,31250,31150,2847
|
|
20240524,103800,10707716450,31200,31200,31200,31150,684
|
|
20240524,103700,10686379150,31200,31150,31200,31150,3313
|
|
20240524,103600,10583049050,31150,31150,31200,31100,4135
|
|
20240524,103500,10454241450,31150,31150,31150,31100,1152
|
|
20240524,103400,10418358150,31100,31150,31150,31100,958
|
|
20240524,103300,10388525400,31150,31150,31150,31100,375
|
|
20240524,103200,10376846600,31150,31150,31200,31100,1529
|
|
20240524,103100,10329237450,31100,31050,31150,31050,563
|
|
20240524,103000,10311722500,31100,31100,31100,31050,1263
|
|
20240524,102900,10272452650,31100,31050,31100,31000,881
|
|
20240524,102800,10245069500,31050,31050,31150,31000,4421
|
|
20240524,102700,10107693850,31050,31100,31100,31000,4324
|
|
20240524,102600,9973266600,31150,31150,31150,31050,9678
|
|
20240524,102500,9672357000,31150,31100,31200,31050,11571
|
|
20240524,102400,9312146950,31050,31050,31100,31000,2859
|
|
20240524,102300,9223380500,31050,31050,31050,31000,704
|
|
20240524,102200,9201525950,31050,31100,31100,31000,2196
|
|
20240524,102100,9133361450,31050,31100,31100,31000,2734
|
|
20240524,102000,9048403500,31100,31000,31150,31000,8141
|
|
20240524,101900,8795372900,31000,31000,31050,31000,1834
|
|
20240524,101800,8738504950,31000,30900,31000,30900,1666
|
|
20240524,101700,8686898200,30950,31000,31000,30900,1889
|
|
20240524,101600,8628446550,30950,30900,31000,30850,4175
|
|
20240524,101500,8499446050,30900,30950,30950,30850,3827
|
|
20240524,101400,8381207900,30950,31000,31050,30900,5401
|
|
20240524,101300,8213856650,31000,31050,31050,31000,3962
|
|
20240524,101200,8090930300,31050,30950,31100,30950,11904
|
|
20240524,101100,7721758750,30950,30900,30950,30900,3028
|
|
20240524,101000,7628120700,30900,30950,30950,30900,673
|
|
20240524,100900,7607298800,30900,30950,30950,30900,889
|
|
20240524,100800,7579786650,30900,31000,31000,30900,2721
|
|
20240524,100700,7495560550,30950,31000,31000,30950,2292
|
|
20240524,100600,7424605000,30950,31000,31000,30950,3216
|
|
20240524,100500,7325023600,31000,31000,31000,30950,1181
|
|
20240524,100400,7288424800,31000,30950,31000,30900,1596
|
|
20240524,100300,7239018050,30950,30900,30950,30850,2087
|
|
20240524,100200,7174516350,30900,30900,30900,30850,776
|
|
20240524,100100,7150540550,30900,30850,30900,30800,714
|
|
20240524,100000,7128495600,30850,30850,30900,30800,4078
|
|
20240524,095900,7002704450,30850,30850,30900,30800,4240
|
|
20240524,095800,6871900100,30850,30800,30850,30800,603
|
|
20240524,095700,6853309150,30800,30850,30850,30750,3221
|
|
20240524,095600,6754102700,30850,30800,30850,30750,3734
|
|
20240524,095500,6639090550,30800,30850,30850,30750,3367
|
|
20240524,095400,6535294400,30850,30700,30850,30700,2930
|
|
20240524,095300,6445097400,30700,30650,30700,30650,1648
|
|
20240524,095200,6394506300,30650,30600,30700,30550,1162
|
|
20240524,095100,6358920050,30600,30550,30600,30500,1000
|
|
20240524,095000,6328365100,30600,30550,30600,30500,1565
|
|
20240524,094900,6280557750,30550,30600,30600,30500,9689
|
|
20240524,094800,5984891800,30600,30650,30650,30600,1974
|
|
20240524,094700,5924434950,30650,30650,30650,30600,995
|
|
20240524,094600,5893939900,30650,30650,30650,30600,601
|
|
20240524,094500,5875528300,30600,30500,30600,30500,9821
|
|
20240524,094400,5575589600,30550,30500,30550,30500,160
|
|
20240524,094300,5570705850,30550,30550,30550,30500,1483
|
|
20240524,094200,5525420200,30550,30550,30550,30500,430
|
|
20240524,094100,5512290450,30550,30550,30600,30500,1078
|
|
20240524,094000,5479360350,30500,30600,30600,30500,3797
|
|
20240524,093900,5363270450,30650,30650,30700,30600,2627
|
|
20240524,093800,5282757300,30650,30600,30650,30600,1790
|
|
20240524,093700,5227965600,30600,30550,30600,30550,343
|
|
20240524,093600,5217482800,30500,30450,30550,30450,2421
|
|
20240524,093500,5143682050,30450,30400,30500,30400,1670
|
|
20240524,093400,5092836100,30400,30450,30500,30400,4390
|
|
20240524,093300,4959181900,30450,30450,30500,30450,1314
|
|
20240524,093200,4919168750,30450,30500,30500,30450,764
|
|
20240524,093100,4895886350,30500,30600,30600,30450,2605
|
|
20240524,093000,4816362950,30550,30600,30600,30550,1089
|
|
20240524,092900,4783082550,30600,30600,30600,30550,360
|
|
20240524,092800,4772073250,30550,30550,30600,30500,1702
|
|
20240524,092700,4720091500,30600,30500,30600,30450,2747
|
|
20240524,092600,4636373900,30500,30450,30500,30400,2680
|
|
20240524,092500,4554764700,30450,30450,30450,30400,2626
|
|
20240524,092400,4474829950,30500,30600,30600,30450,2207
|
|
20240524,092300,4407482400,30550,30550,30600,30550,1553
|
|
20240524,092200,4359979900,30550,30550,30600,30550,807
|
|
20240524,092100,4335325300,30550,30450,30600,30450,2915
|
|
20240524,092000,4246429650,30450,30550,30600,30450,3943
|
|
20240524,091900,4126103200,30550,30550,30550,30500,2381
|
|
20240524,091800,4053436150,30550,30600,30600,30550,3142
|
|
20240524,091700,3957351500,30600,30650,30750,30600,1719
|
|
20240524,091600,3904595350,30600,30600,30700,30600,3568
|
|
20240524,091500,3795342100,30650,30750,30850,30650,4520
|
|
20240524,091400,3656358200,30750,30750,30850,30700,3212
|
|
20240524,091300,3557462600,30750,30850,30850,30700,5198
|
|
20240524,091200,3397518800,30850,31000,31000,30800,8353
|
|
20240524,091100,3139365250,31000,30800,31050,30800,8508
|
|
20240524,091000,2876135350,30850,30850,30900,30800,4057
|
|
20240524,090900,2750989500,30850,30950,30950,30700,7237
|
|
20240524,090800,2527715700,31000,30650,31100,30650,15790
|
|
20240524,090700,2039980350,30650,30600,30750,30550,6678
|
|
20240524,090600,1835153400,30650,30550,30650,30500,7125
|
|
20240524,090500,1617114700,30500,30400,30600,30250,12157
|
|
20240524,090400,1247227000,30350,30250,30350,30200,4095
|
|
20240524,090300,1123264100,30200,30350,30400,30200,3920
|
|
20240524,090200,1004546150,30350,30200,30350,30100,8686
|
|
20240524,090100,741440700,30150,30200,30250,30050,9002
|
|
20240524,090000,470033600,30250,30150,30350,30150,14982
|