751 lines
39 KiB
CSV
751 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,212800,2149228550,31300,31300,31300,31300,2184
|
|
20240523,212700,2149228550,31300,31300,31300,31300,0
|
|
20240523,212600,2149228550,31300,31300,31300,31300,0
|
|
20240523,212500,2149228550,31300,31300,31300,31300,0
|
|
20240523,212400,2149228550,31300,31300,31300,31300,0
|
|
20240523,212300,2149228550,31300,31300,31300,31300,0
|
|
20240523,212200,2149228550,31300,31300,31300,31300,0
|
|
20240523,212100,2149228550,31300,31300,31300,31300,0
|
|
20240523,212000,2149228550,31300,31300,31300,31300,0
|
|
20240523,211900,2149228550,31300,31300,31300,31300,0
|
|
20240523,211800,2149228550,31300,31300,31300,31300,0
|
|
20240523,211700,2149228550,31300,31300,31300,31300,0
|
|
20240523,211600,2149228550,31300,31300,31300,31300,0
|
|
20240523,211500,2149228550,31300,31300,31300,31300,0
|
|
20240523,211400,2149228550,31300,31300,31300,31300,0
|
|
20240523,211300,2149228550,31300,31300,31300,31300,0
|
|
20240523,211200,2149228550,31300,31300,31300,31300,0
|
|
20240523,211100,2149228550,31300,31300,31300,31300,0
|
|
20240523,211000,2149228550,31300,31300,31300,31300,0
|
|
20240523,210900,2149228550,31300,31300,31300,31300,0
|
|
20240523,210800,2149228550,31300,31300,31300,31300,0
|
|
20240523,210700,2149228550,31300,31300,31300,31300,0
|
|
20240523,210600,2149228550,31300,31300,31300,31300,0
|
|
20240523,210500,2149228550,31300,31300,31300,31300,0
|
|
20240523,210400,2149228550,31300,31300,31300,31300,0
|
|
20240523,210300,2149228550,31300,31300,31300,31300,0
|
|
20240523,210200,2149228550,31300,31300,31300,31300,0
|
|
20240523,210100,2149228550,31300,31300,31300,31300,0
|
|
20240523,210000,2149228550,31300,31300,31300,31300,0
|
|
20240523,205900,2149228550,31300,31300,31300,31300,0
|
|
20240523,205800,2149228550,31300,31300,31300,31300,2184
|
|
20240523,205700,2149228550,31300,31300,31300,31300,0
|
|
20240523,205600,2149228550,31300,31300,31300,31300,0
|
|
20240523,205500,2149228550,31300,31300,31300,31300,0
|
|
20240523,205400,2149228550,31300,31300,31300,31300,0
|
|
20240523,205300,2149228550,31300,31300,31300,31300,0
|
|
20240523,205200,2149228550,31300,31300,31300,31300,0
|
|
20240523,205100,2149228550,31300,31300,31300,31300,0
|
|
20240523,205000,2149228550,31300,31300,31300,31300,0
|
|
20240523,204900,2149228550,31300,31300,31300,31300,0
|
|
20240523,204800,2149228550,31300,31300,31300,31300,0
|
|
20240523,204700,2149228550,31300,31300,31300,31300,0
|
|
20240523,204600,2149228550,31300,31300,31300,31300,0
|
|
20240523,204500,2149228550,31300,31300,31300,31300,0
|
|
20240523,204400,2149228550,31300,31300,31300,31300,0
|
|
20240523,204300,2149228550,31300,31300,31300,31300,0
|
|
20240523,204200,2149228550,31300,31300,31300,31300,0
|
|
20240523,204100,2149228550,31300,31300,31300,31300,0
|
|
20240523,204000,2149228550,31300,31300,31300,31300,0
|
|
20240523,203900,2149228550,31300,31300,31300,31300,0
|
|
20240523,203800,2149228550,31300,31300,31300,31300,0
|
|
20240523,203700,2149228550,31300,31300,31300,31300,0
|
|
20240523,203600,2149228550,31300,31300,31300,31300,0
|
|
20240523,203500,2149228550,31300,31300,31300,31300,0
|
|
20240523,203400,2149228550,31300,31300,31300,31300,0
|
|
20240523,203300,2149228550,31300,31300,31300,31300,0
|
|
20240523,203200,2149228550,31300,31300,31300,31300,0
|
|
20240523,203100,2149228550,31300,31300,31300,31300,0
|
|
20240523,203000,2149228550,31300,31300,31300,31300,0
|
|
20240523,202900,2149228550,31300,31300,31300,31300,0
|
|
20240523,202800,2149228550,31300,31300,31300,31300,2184
|
|
20240523,202700,2149228550,31300,31300,31300,31300,0
|
|
20240523,202600,2149228550,31300,31300,31300,31300,0
|
|
20240523,202500,2149228550,31300,31300,31300,31300,0
|
|
20240523,202400,2149228550,31300,31300,31300,31300,0
|
|
20240523,202300,2149228550,31300,31300,31300,31300,0
|
|
20240523,202200,2149228550,31300,31300,31300,31300,0
|
|
20240523,202100,2149228550,31300,31300,31300,31300,0
|
|
20240523,202000,2149228550,31300,31300,31300,31300,0
|
|
20240523,201900,2149228550,31300,31300,31300,31300,0
|
|
20240523,201800,2149228550,31300,31300,31300,31300,0
|
|
20240523,201700,2149228550,31300,31300,31300,31300,0
|
|
20240523,201600,2149228550,31300,31300,31300,31300,0
|
|
20240523,201500,2149228550,31300,31300,31300,31300,0
|
|
20240523,201400,2149228550,31300,31300,31300,31300,0
|
|
20240523,201300,2149228550,31300,31300,31300,31300,0
|
|
20240523,201200,2149228550,31300,31300,31300,31300,0
|
|
20240523,201100,2149228550,31300,31300,31300,31300,0
|
|
20240523,201000,2149228550,31300,31300,31300,31300,0
|
|
20240523,200900,2149228550,31300,31300,31300,31300,0
|
|
20240523,200800,2149228550,31300,31300,31300,31300,0
|
|
20240523,200700,2149228550,31300,31300,31300,31300,0
|
|
20240523,200600,2149228550,31300,31300,31300,31300,0
|
|
20240523,200500,2149228550,31300,31300,31300,31300,0
|
|
20240523,200400,2149228550,31300,31300,31300,31300,0
|
|
20240523,200300,2149228550,31300,31300,31300,31300,0
|
|
20240523,200200,2149228550,31300,31300,31300,31300,0
|
|
20240523,200100,2149228550,31300,31300,31300,31300,0
|
|
20240523,200000,2149228550,31300,31300,31300,31300,0
|
|
20240523,195900,2149228550,31300,31300,31300,31300,0
|
|
20240523,195800,2149228550,31300,31300,31300,31300,2184
|
|
20240523,195700,2149228550,31300,31300,31300,31300,0
|
|
20240523,195600,2149228550,31300,31300,31300,31300,0
|
|
20240523,195500,2149228550,31300,31300,31300,31300,0
|
|
20240523,195400,2149228550,31300,31300,31300,31300,0
|
|
20240523,195300,2149228550,31300,31300,31300,31300,0
|
|
20240523,195200,2149228550,31300,31300,31300,31300,0
|
|
20240523,195100,2149228550,31300,31300,31300,31300,0
|
|
20240523,195000,2149228550,31300,31300,31300,31300,0
|
|
20240523,194900,2149228550,31300,31300,31300,31300,0
|
|
20240523,194800,2149228550,31300,31300,31300,31300,0
|
|
20240523,194700,2149228550,31300,31300,31300,31300,0
|
|
20240523,194600,2149228550,31300,31300,31300,31300,0
|
|
20240523,194500,2149228550,31300,31300,31300,31300,0
|
|
20240523,194400,2149228550,31300,31300,31300,31300,0
|
|
20240523,194300,2149228550,31300,31300,31300,31300,0
|
|
20240523,194200,2149228550,31300,31300,31300,31300,0
|
|
20240523,194100,2149228550,31300,31300,31300,31300,0
|
|
20240523,194000,2149228550,31300,31300,31300,31300,0
|
|
20240523,193900,2149228550,31300,31300,31300,31300,0
|
|
20240523,193800,2149228550,31300,31300,31300,31300,0
|
|
20240523,193700,2149228550,31300,31300,31300,31300,0
|
|
20240523,193600,2149228550,31300,31300,31300,31300,0
|
|
20240523,193500,2149228550,31300,31300,31300,31300,0
|
|
20240523,193400,2149228550,31300,31300,31300,31300,0
|
|
20240523,193300,2149228550,31300,31300,31300,31300,0
|
|
20240523,193200,2149228550,31300,31300,31300,31300,0
|
|
20240523,193100,2149228550,31300,31300,31300,31300,0
|
|
20240523,193000,2149228550,31300,31300,31300,31300,0
|
|
20240523,192900,2149228550,31300,31300,31300,31300,0
|
|
20240523,192800,2149228550,31300,31300,31300,31300,2184
|
|
20240523,192700,2149228550,31300,31300,31300,31300,0
|
|
20240523,192600,2149228550,31300,31300,31300,31300,0
|
|
20240523,192500,2149228550,31300,31300,31300,31300,0
|
|
20240523,192400,2149228550,31300,31300,31300,31300,0
|
|
20240523,192300,2149228550,31300,31300,31300,31300,0
|
|
20240523,192200,2149228550,31300,31300,31300,31300,0
|
|
20240523,192100,2149228550,31300,31300,31300,31300,0
|
|
20240523,192000,2149228550,31300,31300,31300,31300,0
|
|
20240523,191900,2149228550,31300,31300,31300,31300,0
|
|
20240523,191800,2149228550,31300,31300,31300,31300,0
|
|
20240523,191700,2149228550,31300,31300,31300,31300,0
|
|
20240523,191600,2149228550,31300,31300,31300,31300,0
|
|
20240523,191500,2149228550,31300,31300,31300,31300,0
|
|
20240523,191400,2149228550,31300,31300,31300,31300,0
|
|
20240523,191300,2149228550,31300,31300,31300,31300,0
|
|
20240523,191200,2149228550,31300,31300,31300,31300,0
|
|
20240523,191100,2149228550,31300,31300,31300,31300,0
|
|
20240523,191000,2149228550,31300,31300,31300,31300,0
|
|
20240523,190900,2149228550,31300,31300,31300,31300,0
|
|
20240523,190800,2149228550,31300,31300,31300,31300,0
|
|
20240523,190700,2149228550,31300,31300,31300,31300,0
|
|
20240523,190600,2149228550,31300,31300,31300,31300,0
|
|
20240523,190500,2149228550,31300,31300,31300,31300,0
|
|
20240523,190400,2149228550,31300,31300,31300,31300,0
|
|
20240523,190300,2149228550,31300,31300,31300,31300,0
|
|
20240523,190200,2149228550,31300,31300,31300,31300,0
|
|
20240523,190100,2149228550,31300,31300,31300,31300,0
|
|
20240523,190000,2149228550,31300,31300,31300,31300,0
|
|
20240523,185900,2149228550,31300,31300,31300,31300,0
|
|
20240523,185800,2149228550,31300,31300,31300,31300,2184
|
|
20240523,185700,2149228550,31300,31300,31300,31300,0
|
|
20240523,185600,2149228550,31300,31300,31300,31300,0
|
|
20240523,185500,2149228550,31300,31300,31300,31300,0
|
|
20240523,185400,2149228550,31300,31300,31300,31300,0
|
|
20240523,185300,2149228550,31300,31300,31300,31300,0
|
|
20240523,185200,2149228550,31300,31300,31300,31300,0
|
|
20240523,185100,2149228550,31300,31300,31300,31300,0
|
|
20240523,185000,2149228550,31300,31300,31300,31300,0
|
|
20240523,184900,2149228550,31300,31300,31300,31300,0
|
|
20240523,184800,2149228550,31300,31300,31300,31300,0
|
|
20240523,184700,2149228550,31300,31300,31300,31300,0
|
|
20240523,184600,2149228550,31300,31300,31300,31300,0
|
|
20240523,184500,2149228550,31300,31300,31300,31300,0
|
|
20240523,184400,2149228550,31300,31300,31300,31300,0
|
|
20240523,184300,2149228550,31300,31300,31300,31300,0
|
|
20240523,184200,2149228550,31300,31300,31300,31300,0
|
|
20240523,184100,2149228550,31300,31300,31300,31300,0
|
|
20240523,184000,2149228550,31300,31300,31300,31300,0
|
|
20240523,183900,2149228550,31300,31300,31300,31300,0
|
|
20240523,183800,2149228550,31300,31300,31300,31300,0
|
|
20240523,183700,2149228550,31300,31300,31300,31300,0
|
|
20240523,183600,2149228550,31300,31300,31300,31300,0
|
|
20240523,183500,2149228550,31300,31300,31300,31300,0
|
|
20240523,183400,2149228550,31300,31300,31300,31300,0
|
|
20240523,183300,2149228550,31300,31300,31300,31300,0
|
|
20240523,183200,2149228550,31300,31300,31300,31300,0
|
|
20240523,183100,2149228550,31300,31300,31300,31300,0
|
|
20240523,183000,2149228550,31300,31300,31300,31300,0
|
|
20240523,182900,2149228550,31300,31300,31300,31300,0
|
|
20240523,182800,2149228550,31300,31300,31300,31300,2184
|
|
20240523,182700,2149228550,31300,31300,31300,31300,0
|
|
20240523,182600,2149228550,31300,31300,31300,31300,0
|
|
20240523,182500,2149228550,31300,31300,31300,31300,0
|
|
20240523,182400,2149228550,31300,31300,31300,31300,0
|
|
20240523,182300,2149228550,31300,31300,31300,31300,0
|
|
20240523,182200,2149228550,31300,31300,31300,31300,0
|
|
20240523,182100,2149228550,31300,31300,31300,31300,0
|
|
20240523,182000,2149228550,31300,31300,31300,31300,0
|
|
20240523,181900,2149228550,31300,31300,31300,31300,0
|
|
20240523,181800,2149228550,31300,31300,31300,31300,0
|
|
20240523,181700,2149228550,31300,31300,31300,31300,0
|
|
20240523,181600,2149228550,31300,31300,31300,31300,0
|
|
20240523,181500,2149228550,31300,31300,31300,31300,0
|
|
20240523,181400,2149228550,31300,31300,31300,31300,0
|
|
20240523,181300,2149228550,31300,31300,31300,31300,0
|
|
20240523,181200,2149228550,31300,31300,31300,31300,0
|
|
20240523,181100,2149228550,31300,31300,31300,31300,0
|
|
20240523,181000,2149228550,31300,31300,31300,31300,0
|
|
20240523,180900,2149228550,31300,31300,31300,31300,0
|
|
20240523,180800,2149228550,31300,31300,31300,31300,0
|
|
20240523,180700,2149228550,31300,31300,31300,31300,0
|
|
20240523,180600,2149228550,31300,31300,31300,31300,0
|
|
20240523,180500,2149228550,31300,31300,31300,31300,0
|
|
20240523,180400,2149228550,31300,31300,31300,31300,0
|
|
20240523,180300,2149228550,31300,31300,31300,31300,0
|
|
20240523,180200,2149228550,31300,31300,31300,31300,0
|
|
20240523,180100,2149228550,31300,31300,31300,31300,0
|
|
20240523,180000,2149228550,31300,31300,31300,31300,0
|
|
20240523,175900,2149228550,31300,31300,31300,31300,0
|
|
20240523,175800,2149228550,31300,31300,31300,31300,2184
|
|
20240523,175700,2149228550,31300,31300,31300,31300,0
|
|
20240523,175600,2149228550,31300,31300,31300,31300,0
|
|
20240523,175500,2149228550,31300,31300,31300,31300,0
|
|
20240523,175400,2149228550,31300,31300,31300,31300,0
|
|
20240523,175300,2149228550,31300,31300,31300,31300,0
|
|
20240523,175200,2149228550,31300,31300,31300,31300,0
|
|
20240523,175100,2149228550,31300,31300,31300,31300,0
|
|
20240523,175000,2149228550,31300,31300,31300,31300,0
|
|
20240523,174900,2149228550,31300,31300,31300,31300,0
|
|
20240523,174800,2149228550,31300,31300,31300,31300,0
|
|
20240523,174700,2149228550,31300,31300,31300,31300,0
|
|
20240523,174600,2149228550,31300,31300,31300,31300,0
|
|
20240523,174500,2149228550,31300,31300,31300,31300,0
|
|
20240523,174400,2149228550,31300,31300,31300,31300,0
|
|
20240523,174300,2149228550,31300,31300,31300,31300,0
|
|
20240523,174200,2149228550,31300,31300,31300,31300,0
|
|
20240523,174100,2149228550,31300,31300,31300,31300,0
|
|
20240523,174000,2149228550,31300,31300,31300,31300,0
|
|
20240523,173900,2149228550,31300,31300,31300,31300,0
|
|
20240523,173800,2149228550,31300,31300,31300,31300,0
|
|
20240523,173700,2149228550,31300,31300,31300,31300,0
|
|
20240523,173600,2149228550,31300,31300,31300,31300,0
|
|
20240523,173500,2149228550,31300,31300,31300,31300,0
|
|
20240523,173400,2149228550,31300,31300,31300,31300,0
|
|
20240523,173300,2149228550,31300,31300,31300,31300,0
|
|
20240523,173200,2149228550,31300,31300,31300,31300,0
|
|
20240523,173100,2149228550,31300,31300,31300,31300,0
|
|
20240523,173000,2149228550,31300,31300,31300,31300,0
|
|
20240523,172900,2149228550,31300,31300,31300,31300,0
|
|
20240523,172800,2149228550,31300,31300,31300,31300,2184
|
|
20240523,172700,2149228550,31300,31300,31300,31300,0
|
|
20240523,172600,2149228550,31300,31300,31300,31300,0
|
|
20240523,172500,2149228550,31300,31300,31300,31300,0
|
|
20240523,172400,2149228550,31300,31300,31300,31300,0
|
|
20240523,172300,2149228550,31300,31300,31300,31300,0
|
|
20240523,172200,2149228550,31300,31300,31300,31300,0
|
|
20240523,172100,2149228550,31300,31300,31300,31300,0
|
|
20240523,172000,2149228550,31300,31300,31300,31300,0
|
|
20240523,171900,2149228550,31300,31300,31300,31300,0
|
|
20240523,171800,2149228550,31300,31300,31300,31300,0
|
|
20240523,171700,2149228550,31300,31300,31300,31300,0
|
|
20240523,171600,2149228550,31300,31300,31300,31300,0
|
|
20240523,171500,2149228550,31300,31300,31300,31300,0
|
|
20240523,171400,2149228550,31300,31300,31300,31300,0
|
|
20240523,171300,2149228550,31300,31300,31300,31300,0
|
|
20240523,171200,2149228550,31300,31300,31300,31300,0
|
|
20240523,171100,2149228550,31300,31300,31300,31300,0
|
|
20240523,171000,2149228550,31300,31300,31300,31300,0
|
|
20240523,170900,2149228550,31300,31300,31300,31300,0
|
|
20240523,170800,2149228550,31300,31300,31300,31300,0
|
|
20240523,170700,2149228550,31300,31300,31300,31300,0
|
|
20240523,170600,2149228550,31300,31300,31300,31300,0
|
|
20240523,170500,2149228550,31300,31300,31300,31300,0
|
|
20240523,170400,2149228550,31300,31300,31300,31300,0
|
|
20240523,170300,2149228550,31300,31300,31300,31300,0
|
|
20240523,170200,2149228550,31300,31300,31300,31300,0
|
|
20240523,170100,2149228550,31300,31300,31300,31300,0
|
|
20240523,170000,2149228550,31300,31300,31300,31300,0
|
|
20240523,165900,2149228550,31300,31300,31300,31300,0
|
|
20240523,165800,2149228550,31300,31300,31300,31300,2184
|
|
20240523,165700,2149228550,31300,31300,31300,31300,0
|
|
20240523,165600,2149228550,31300,31300,31300,31300,0
|
|
20240523,165500,2149228550,31300,31300,31300,31300,0
|
|
20240523,165400,2149228550,31300,31300,31300,31300,0
|
|
20240523,165300,2149228550,31300,31300,31300,31300,0
|
|
20240523,165200,2149228550,31300,31300,31300,31300,0
|
|
20240523,165100,2149228550,31300,31300,31300,31300,0
|
|
20240523,165000,2149228550,31300,31300,31300,31300,0
|
|
20240523,164900,2149228550,31300,31300,31300,31300,0
|
|
20240523,164800,2149228550,31300,31300,31300,31300,0
|
|
20240523,164700,2149228550,31300,31300,31300,31300,0
|
|
20240523,164600,2149228550,31300,31300,31300,31300,0
|
|
20240523,164500,2149228550,31300,31300,31300,31300,0
|
|
20240523,164400,2149228550,31300,31300,31300,31300,0
|
|
20240523,164300,2149228550,31300,31300,31300,31300,0
|
|
20240523,164200,2149228550,31300,31300,31300,31300,0
|
|
20240523,164100,2149228550,31300,31300,31300,31300,0
|
|
20240523,164000,2149228550,31300,31300,31300,31300,0
|
|
20240523,163900,2149228550,31300,31300,31300,31300,0
|
|
20240523,163800,2149228550,31300,31300,31300,31300,0
|
|
20240523,163700,2149228550,31300,31300,31300,31300,0
|
|
20240523,163600,2149228550,31300,31300,31300,31300,0
|
|
20240523,163500,2149228550,31300,31300,31300,31300,0
|
|
20240523,163400,2149228550,31300,31300,31300,31300,0
|
|
20240523,163300,2149228550,31300,31300,31300,31300,0
|
|
20240523,163200,2149228550,31300,31300,31300,31300,0
|
|
20240523,163100,2149228550,31300,31300,31300,31300,0
|
|
20240523,163000,2149228550,31300,31300,31300,31300,0
|
|
20240523,162900,2149228550,31300,31300,31300,31300,0
|
|
20240523,162800,2149228550,31300,31300,31300,31300,2184
|
|
20240523,162700,2149228550,31300,31300,31300,31300,0
|
|
20240523,162600,2149228550,31300,31300,31300,31300,0
|
|
20240523,162500,2149228550,31300,31300,31300,31300,0
|
|
20240523,162400,2149228550,31300,31300,31300,31300,0
|
|
20240523,162300,2149228550,31300,31300,31300,31300,0
|
|
20240523,162200,2149228550,31300,31300,31300,31300,0
|
|
20240523,162100,2149228550,31300,31300,31300,31300,0
|
|
20240523,162000,2149228550,31300,31300,31300,31300,0
|
|
20240523,161900,2149228550,31300,31300,31300,31300,0
|
|
20240523,161800,2149228550,31300,31300,31300,31300,0
|
|
20240523,161700,2149228550,31300,31300,31300,31300,0
|
|
20240523,161600,2149228550,31300,31300,31300,31300,0
|
|
20240523,161500,2149228550,31300,31300,31300,31300,0
|
|
20240523,161400,2149228550,31300,31300,31300,31300,0
|
|
20240523,161300,2149228550,31300,31300,31300,31300,0
|
|
20240523,161200,2149228550,31300,31300,31300,31300,0
|
|
20240523,161100,2149228550,31300,31300,31300,31300,0
|
|
20240523,161000,2149228550,31300,31300,31300,31300,0
|
|
20240523,160900,2149228550,31300,31300,31300,31300,0
|
|
20240523,160800,2149228550,31300,31300,31300,31300,0
|
|
20240523,160700,2149228550,31300,31300,31300,31300,0
|
|
20240523,160600,2149228550,31300,31300,31300,31300,0
|
|
20240523,160500,2149228550,31300,31300,31300,31300,0
|
|
20240523,160400,2149228550,31300,31300,31300,31300,0
|
|
20240523,160300,2149228550,31300,31300,31300,31300,0
|
|
20240523,160200,2149228550,31300,31300,31300,31300,0
|
|
20240523,160100,2149228550,31300,31300,31300,31300,0
|
|
20240523,160000,2149228550,31300,31300,31300,31300,0
|
|
20240523,155900,2149228550,31300,31300,31300,31300,0
|
|
20240523,155800,2149228550,31300,31300,31300,31300,2184
|
|
20240523,155700,2149228550,31300,31300,31300,31300,0
|
|
20240523,155600,2149228550,31300,31300,31300,31300,0
|
|
20240523,155500,2149228550,31300,31300,31300,31300,0
|
|
20240523,155400,2149228550,31300,31300,31300,31300,0
|
|
20240523,155300,2149228550,31300,31300,31300,31300,0
|
|
20240523,155200,2149228550,31300,31300,31300,31300,0
|
|
20240523,155100,2149228550,31300,31300,31300,31300,0
|
|
20240523,155000,2149228550,31300,31300,31300,31300,0
|
|
20240523,154900,2149228550,31300,31300,31300,31300,0
|
|
20240523,154800,2149228550,31300,31300,31300,31300,0
|
|
20240523,154700,2149228550,31300,31300,31300,31300,0
|
|
20240523,154600,2149228550,31300,31300,31300,31300,0
|
|
20240523,154500,2149228550,31300,31300,31300,31300,0
|
|
20240523,154400,2149228550,31300,31300,31300,31300,0
|
|
20240523,154300,2149228550,31300,31300,31300,31300,0
|
|
20240523,154200,2149228550,31300,31300,31300,31300,0
|
|
20240523,154100,2149228550,31300,31300,31300,31300,0
|
|
20240523,154000,2149228550,31300,31300,31300,31300,0
|
|
20240523,153900,2149228550,31300,31300,31300,31300,0
|
|
20240523,153800,2149228550,31300,31300,31300,31300,0
|
|
20240523,153700,2149228550,31300,31300,31300,31300,0
|
|
20240523,153600,2149228550,31300,31300,31300,31300,0
|
|
20240523,153500,2149228550,31300,31300,31300,31300,0
|
|
20240523,153400,2149228550,31300,31300,31300,31300,0
|
|
20240523,153300,2149228550,31300,31300,31300,31300,0
|
|
20240523,153200,2149228550,31300,31300,31300,31300,0
|
|
20240523,153100,2149228550,31300,31300,31300,31300,0
|
|
20240523,153000,2149228550,31300,31300,31300,31300,2184
|
|
20240523,152900,2080869350,31400,31400,31400,31400,0
|
|
20240523,152800,2080869350,31400,31400,31400,31400,0
|
|
20240523,152700,2080869350,31400,31400,31400,31400,0
|
|
20240523,152600,2080869350,31400,31400,31400,31400,0
|
|
20240523,152500,2080869350,31400,31400,31400,31400,0
|
|
20240523,152400,2080869350,31400,31400,31400,31400,0
|
|
20240523,152300,2080869350,31400,31400,31400,31400,0
|
|
20240523,152200,2080869350,31400,31400,31400,31400,0
|
|
20240523,152100,2080869350,31400,31400,31400,31400,0
|
|
20240523,152000,2080869350,31400,31400,31400,31400,0
|
|
20240523,151900,2080869350,31400,31400,31400,31400,521
|
|
20240523,151800,2064509950,31400,31450,31450,31400,506
|
|
20240523,151700,2048599950,31450,31500,31500,31450,310
|
|
20240523,151600,2038849950,31450,31500,31500,31450,20
|
|
20240523,151500,2038220450,31500,31500,31500,31500,133
|
|
20240523,151400,2034030950,31500,31450,31500,31450,508
|
|
20240523,151300,2018029400,31450,31500,31500,31450,51
|
|
20240523,151200,2016425400,31450,31450,31450,31450,15
|
|
20240523,151100,2015953650,31450,31450,31600,31450,66
|
|
20240523,151000,2013877800,31450,31550,31550,31450,218
|
|
20240523,150900,2007010200,31550,31550,31550,31550,81
|
|
20240523,150800,2004454650,31550,31550,31550,31550,0
|
|
20240523,150700,2004454650,31550,31550,31550,31550,26
|
|
20240523,150600,2003634350,31550,31500,31600,31500,54
|
|
20240523,150500,2001930950,31550,31550,31550,31500,300
|
|
20240523,150400,1992478450,31550,31600,31600,31550,308
|
|
20240523,150300,1982760800,31600,31600,31600,31600,1
|
|
20240523,150200,1982729200,31600,31600,31600,31600,183
|
|
20240523,150100,1976946400,31600,31650,31650,31600,600
|
|
20240523,150000,1957981350,31750,31750,31750,31750,5
|
|
20240523,145900,1957822600,31750,31650,31750,31650,670
|
|
20240523,145800,1936588300,31600,31450,31600,31450,936
|
|
20240523,145700,1907068150,31450,31400,31450,31400,111
|
|
20240523,145600,1903577750,31450,31400,31450,31400,941
|
|
20240523,145500,1873993900,31350,31350,31350,31350,0
|
|
20240523,145400,1873993900,31350,31400,31400,31350,51
|
|
20240523,145300,1872395000,31350,31400,31400,31350,201
|
|
20240523,145200,1866093600,31400,31400,31400,31400,53
|
|
20240523,145100,1864429400,31400,31400,31400,31400,233
|
|
20240523,145000,1857113200,31400,31400,31400,31400,1
|
|
20240523,144900,1857081800,31300,31300,31300,31300,67
|
|
20240523,144800,1854984700,31300,31300,31300,31300,0
|
|
20240523,144700,1854984700,31300,31300,31300,31300,205
|
|
20240523,144600,1848568200,31300,31300,31300,31300,122
|
|
20240523,144500,1844749600,31300,31300,31350,31300,456
|
|
20240523,144400,1830464500,31300,31300,31350,31300,1063
|
|
20240523,144300,1797192000,31350,31350,31350,31350,90
|
|
20240523,144200,1794370500,31300,31300,31300,31300,2
|
|
20240523,144100,1794307900,31300,31350,31350,31300,240
|
|
20240523,144000,1786785550,31350,31350,31350,31350,13
|
|
20240523,143900,1786378000,31300,31350,31350,31300,516
|
|
20240523,143800,1770205900,31350,31350,31350,31350,504
|
|
20240523,143700,1754405500,31350,31400,31400,31350,56
|
|
20240523,143600,1752649400,31400,31400,31400,31400,20
|
|
20240523,143500,1752021400,31400,31400,31400,31400,103
|
|
20240523,143400,1748787200,31400,31400,31450,31400,88
|
|
20240523,143300,1746023500,31400,31400,31400,31400,58
|
|
20240523,143200,1744202300,31400,31400,31400,31400,634
|
|
20240523,143100,1724294700,31400,31400,31400,31400,40
|
|
20240523,143000,1723038700,31400,31450,31450,31400,138
|
|
20240523,142900,1718698950,31450,31450,31450,31450,12
|
|
20240523,142800,1718321550,31450,31450,31450,31450,300
|
|
20240523,142700,1708886550,31450,31450,31450,31450,4
|
|
20240523,142600,1708760750,31400,31400,31400,31400,42
|
|
20240523,142500,1707441950,31450,31450,31450,31450,313
|
|
20240523,142400,1697598100,31350,31350,31350,31350,141
|
|
20240523,142300,1693177750,31350,31350,31350,31350,12
|
|
20240523,142200,1692801550,31350,31350,31350,31350,0
|
|
20240523,142100,1692801550,31350,31350,31350,31350,290
|
|
20240523,142000,1683710050,31350,31350,31350,31350,16
|
|
20240523,141900,1683208450,31350,31350,31350,31350,0
|
|
20240523,141800,1683208450,31350,31400,31400,31350,15
|
|
20240523,141700,1682737950,31350,31350,31350,31350,500
|
|
20240523,141600,1667062950,31350,31350,31350,31350,201
|
|
20240523,141500,1660761600,31350,31350,31450,31350,486
|
|
20240523,141400,1645506100,31400,31400,31400,31400,200
|
|
20240523,141300,1639226100,31400,31400,31400,31400,409
|
|
20240523,141200,1626383500,31450,31450,31450,31450,480
|
|
20240523,141100,1611287500,31450,31450,31450,31450,0
|
|
20240523,141000,1611287500,31450,31450,31450,31450,0
|
|
20240523,140900,1611287500,31450,31450,31450,31450,162
|
|
20240523,140800,1606192600,31450,31450,31450,31450,100
|
|
20240523,140700,1603047600,31400,31450,31450,31350,181
|
|
20240523,140600,1597360750,31400,31400,31400,31400,0
|
|
20240523,140500,1597360750,31400,31400,31400,31400,6
|
|
20240523,140400,1597172350,31450,31450,31450,31450,30
|
|
20240523,140300,1596228850,31450,31450,31450,31450,10
|
|
20240523,140200,1595914350,31450,31450,31450,31450,54
|
|
20240523,140100,1594216050,31250,31450,31450,31250,1006
|
|
20240523,140000,1562669600,31400,31450,31450,31400,104
|
|
20240523,135900,1559400900,31450,31450,31450,31450,0
|
|
20240523,135800,1559400900,31450,31450,31450,31450,100
|
|
20240523,135700,1556255900,31400,31400,31400,31400,0
|
|
20240523,135600,1556255900,31400,31400,31400,31400,50
|
|
20240523,135500,1554685900,31400,31400,31400,31400,1
|
|
20240523,135400,1554654500,31400,31500,31500,31400,303
|
|
20240523,135300,1545134650,31500,31500,31500,31500,97
|
|
20240523,135200,1542079150,31450,31450,31450,31450,0
|
|
20240523,135100,1542079150,31450,31450,31450,31450,10
|
|
20240523,135000,1541764650,31450,31500,31500,31450,28
|
|
20240523,134900,1540882700,31550,31500,31550,31500,185
|
|
20240523,134800,1535054650,31500,31450,31500,31450,53
|
|
20240523,134700,1533387750,31450,31450,31450,31450,2
|
|
20240523,134600,1533324850,31450,31450,31450,31450,0
|
|
20240523,134500,1533324850,31450,31450,31450,31450,1
|
|
20240523,134400,1533293400,31500,31500,31500,31500,2
|
|
20240523,134300,1533230400,31500,31500,31500,31500,7
|
|
20240523,134200,1533009900,31500,31500,31500,31500,5
|
|
20240523,134100,1532852400,31500,31500,31500,31500,11
|
|
20240523,134000,1532505900,31550,31550,31550,31550,0
|
|
20240523,133900,1532505900,31550,31500,31550,31500,3
|
|
20240523,133800,1532411350,31500,31500,31500,31500,15
|
|
20240523,133700,1531938850,31550,31550,31550,31550,11
|
|
20240523,133600,1531591800,31600,31600,31600,31600,0
|
|
20240523,133500,1531591800,31600,31500,31600,31500,170
|
|
20240523,133400,1526236000,31450,31450,31450,31450,0
|
|
20240523,133300,1526236000,31450,31450,31450,31450,50
|
|
20240523,133200,1524663500,31500,31400,31500,31400,230
|
|
20240523,133100,1517430600,31450,31450,31450,31450,0
|
|
20240523,133000,1517430600,31450,31450,31450,31450,0
|
|
20240523,132900,1517430600,31450,31450,31450,31450,50
|
|
20240523,132800,1515858100,31450,31400,31450,31400,98
|
|
20240523,132700,1512780850,31400,31400,31400,31400,5
|
|
20240523,132600,1512623850,31400,31450,31450,31400,11
|
|
20240523,132500,1512277950,31450,31500,31500,31450,16
|
|
20240523,132400,1511774250,31500,31450,31500,31300,735
|
|
20240523,132300,1488763450,31450,31450,31450,31450,62
|
|
20240523,132200,1486813550,31450,31450,31450,31450,2
|
|
20240523,132100,1486750650,31300,31300,31300,31300,150
|
|
20240523,132000,1482055650,31300,31400,31400,31300,180
|
|
20240523,131900,1476416250,31400,31400,31400,31400,53
|
|
20240523,131800,1474752050,31450,31450,31450,31450,3
|
|
20240523,131700,1474657700,31450,31350,31450,31350,80
|
|
20240523,131600,1472148900,31350,31400,31400,31250,1463
|
|
20240523,131500,1426350100,31350,31350,31350,31350,0
|
|
20240523,131400,1426350100,31350,31400,31400,31350,20
|
|
20240523,131300,1425722600,31350,31350,31350,31350,0
|
|
20240523,131200,1425722600,31350,31350,31350,31350,0
|
|
20240523,131100,1425722600,31350,31400,31400,31350,145
|
|
20240523,131000,1421174050,31450,31450,31450,31450,2
|
|
20240523,130900,1421111150,31400,31450,31450,31400,880
|
|
20240523,130800,1393469650,31450,31450,31450,31450,95
|
|
20240523,130700,1390481900,31500,31500,31500,31500,0
|
|
20240523,130600,1390481900,31500,31500,31500,31500,3
|
|
20240523,130500,1390387400,31500,31500,31500,31500,0
|
|
20240523,130400,1390387400,31500,31500,31500,31500,100
|
|
20240523,130300,1387237400,31450,31450,31450,31450,0
|
|
20240523,130200,1387237400,31450,31450,31450,31450,0
|
|
20240523,130100,1387237400,31450,31450,31450,31450,23
|
|
20240523,130000,1386514050,31450,31450,31450,31450,99
|
|
20240523,125900,1383400500,31450,31450,31450,31450,101
|
|
20240523,125800,1380224050,31500,31500,31500,31500,2
|
|
20240523,125700,1380161050,31500,31500,31500,31500,81
|
|
20240523,125600,1377609550,31450,31450,31450,31450,11
|
|
20240523,125500,1377263600,31400,31450,31500,31400,31
|
|
20240523,125400,1376289250,31450,31500,31500,31450,51
|
|
20240523,125300,1374685250,31500,31450,31500,31450,21
|
|
20240523,125200,1374024750,31450,31450,31450,31450,0
|
|
20240523,125100,1374024750,31450,31450,31450,31450,24
|
|
20240523,125000,1373269950,31450,31450,31450,31450,0
|
|
20240523,124900,1373269950,31450,31450,31450,31450,50
|
|
20240523,124800,1371697450,31500,31500,31500,31500,1
|
|
20240523,124700,1371665950,31500,31500,31500,31500,0
|
|
20240523,124600,1371665950,31500,31500,31500,31500,5
|
|
20240523,124500,1371508450,31500,31500,31500,31500,1
|
|
20240523,124400,1371476950,31500,31500,31500,31500,0
|
|
20240523,124300,1371476950,31500,31500,31500,31500,2
|
|
20240523,124200,1371413950,31400,31400,31400,31400,1
|
|
20240523,124100,1371382550,31400,31400,31400,31400,7
|
|
20240523,124000,1371162750,31500,31500,31500,31500,0
|
|
20240523,123900,1371162750,31500,31450,31500,31400,52
|
|
20240523,123800,1369529800,31450,31500,31500,31450,53
|
|
20240523,123700,1367862900,31500,31500,31500,31500,14
|
|
20240523,123600,1367421900,31500,31500,31500,31500,27
|
|
20240523,123500,1366571400,31500,31500,31500,31500,0
|
|
20240523,123400,1366571400,31500,31500,31500,31500,0
|
|
20240523,123300,1366571400,31500,31500,31500,31500,18
|
|
20240523,123200,1366004400,31500,31500,31500,31500,3
|
|
20240523,123100,1365909900,31500,31450,31500,31450,22
|
|
20240523,123000,1365217700,31450,31450,31450,31400,126
|
|
20240523,122900,1361257050,31400,31400,31400,31400,1
|
|
20240523,122800,1361225650,31400,31400,31400,31400,61
|
|
20240523,122700,1359310250,31400,31400,31400,31400,32
|
|
20240523,122600,1358305450,31400,31400,31400,31400,426
|
|
20240523,122500,1344929050,31400,31400,31400,31400,0
|
|
20240523,122400,1344929050,31400,31400,31400,31400,116
|
|
20240523,122300,1341286650,31500,31500,31500,31500,0
|
|
20240523,122200,1341286650,31500,31500,31500,31500,0
|
|
20240523,122100,1341286650,31500,31450,31500,31350,538
|
|
20240523,122000,1324392150,31450,31450,31450,31450,121
|
|
20240523,121900,1320586700,31450,31450,31450,31450,0
|
|
20240523,121800,1320586700,31450,31450,31450,31450,136
|
|
20240523,121700,1316309500,31500,31500,31500,31500,1
|
|
20240523,121600,1316278000,31500,31500,31500,31500,50
|
|
20240523,121500,1314703000,31450,31450,31450,31450,0
|
|
20240523,121400,1314703000,31450,31500,31500,31450,81
|
|
20240523,121300,1312153050,31450,31450,31450,31450,0
|
|
20240523,121200,1312153050,31450,31450,31450,31450,0
|
|
20240523,121100,1312153050,31450,31450,31450,31450,1
|
|
20240523,121000,1312121600,31400,31400,31400,31400,0
|
|
20240523,120900,1312121600,31400,31400,31400,31350,564
|
|
20240523,120800,1294412250,31350,31350,31350,31350,0
|
|
20240523,120700,1294412250,31350,31500,31500,31350,740
|
|
20240523,120600,1271141350,31500,31500,31500,31500,0
|
|
20240523,120500,1271141350,31500,31500,31500,31500,0
|
|
20240523,120400,1271141350,31500,31500,31500,31500,0
|
|
20240523,120300,1271141350,31500,31500,31500,31450,76
|
|
20240523,120200,1268749650,31500,31500,31500,31500,0
|
|
20240523,120100,1268749650,31500,31500,31500,31500,0
|
|
20240523,120000,1268749650,31500,31500,31500,31450,150
|
|
20240523,115900,1264025550,31500,31500,31500,31500,0
|
|
20240523,115800,1264025550,31500,31500,31500,31500,85
|
|
20240523,115700,1261348050,31500,31500,31500,31500,1
|
|
20240523,115600,1261316550,31500,31500,31500,31500,0
|
|
20240523,115500,1261316550,31500,31500,31500,31500,105
|
|
20240523,115400,1258009050,31500,31550,31550,31500,123
|
|
20240523,115300,1254133050,31550,31550,31550,31550,0
|
|
20240523,115200,1254133050,31550,31550,31550,31550,23
|
|
20240523,115100,1253407400,31600,31600,31600,31600,66
|
|
20240523,115000,1251321800,31650,31650,31650,31600,305
|
|
20240523,114900,1241673550,31650,31650,31650,31650,0
|
|
20240523,114800,1241673550,31650,31650,31650,31650,0
|
|
20240523,114700,1241673550,31650,31650,31650,31650,1
|
|
20240523,114600,1241641900,31550,31550,31550,31550,2
|
|
20240523,114500,1241578800,31550,31550,31550,31550,214
|
|
20240523,114400,1234827100,31550,31550,31550,31550,0
|
|
20240523,114300,1234827100,31550,31550,31550,31550,11
|
|
20240523,114200,1234480050,31550,31550,31550,31550,98
|
|
20240523,114100,1231388150,31500,31500,31500,31500,0
|
|
20240523,114000,1231388150,31500,31650,31650,31500,479
|
|
20240523,113900,1216272050,31650,31650,31650,31650,1
|
|
20240523,113800,1216240400,31650,31650,31650,31650,1
|
|
20240523,113700,1216208750,31650,31650,31650,31650,0
|
|
20240523,113600,1216208750,31650,31650,31650,31650,0
|
|
20240523,113500,1216208750,31650,31650,31650,31650,60
|
|
20240523,113400,1214309750,31650,31650,31650,31650,19
|
|
20240523,113300,1213708400,31650,31650,31650,31650,100
|
|
20240523,113200,1210543400,31600,31600,31600,31600,0
|
|
20240523,113100,1210543400,31600,31600,31600,31600,0
|
|
20240523,113000,1210543400,31600,31600,31600,31600,4
|
|
20240523,112900,1210417000,31650,31650,31650,31650,1
|
|
20240523,112800,1210385350,31600,31600,31600,31600,2
|
|
20240523,112700,1210322150,31600,31600,31600,31600,100
|
|
20240523,112600,1207162150,31600,31500,31600,31500,115
|
|
20240523,112500,1203529650,31600,31600,31600,31600,239
|
|
20240523,112400,1195977250,31600,31600,31600,31600,101
|
|
20240523,112300,1192785650,31600,31600,31600,31600,0
|
|
20240523,112200,1192785650,31600,31600,31600,31600,70
|
|
20240523,112100,1190573650,31450,31550,31550,31450,500
|
|
20240523,112000,1174825150,31500,31500,31500,31500,46
|
|
20240523,111900,1173376150,31500,31550,31550,31500,301
|
|
20240523,111800,1163884650,31600,31600,31600,31600,238
|
|
20240523,111700,1156363850,31600,31600,31600,31600,53
|
|
20240523,111600,1154689050,31550,31600,31600,31550,341
|
|
20240523,111500,1143928550,31600,31600,31600,31600,733
|
|
20240523,111400,1120765750,31600,31600,31600,31600,0
|
|
20240523,111300,1120765750,31600,31700,31700,31600,39
|
|
20240523,111200,1119533250,31700,31700,31700,31700,20
|
|
20240523,111100,1118899250,31700,31600,31700,31600,360
|
|
20240523,111000,1107517750,31600,31650,31650,31600,88
|
|
20240523,110900,1104736000,31650,31700,31700,31650,16
|
|
20240523,110800,1104229550,31650,31650,31650,31650,105
|
|
20240523,110700,1100906300,31650,31650,31650,31650,0
|
|
20240523,110600,1100906300,31650,31650,31650,31650,272
|
|
20240523,110500,1092297500,31650,31650,31650,31650,308
|
|
20240523,110400,1082549300,31650,31700,31700,31650,70
|
|
20240523,110300,1080332450,31700,31700,31700,31700,0
|
|
20240523,110200,1080332450,31700,31700,31700,31700,1
|
|
20240523,110100,1080300750,31600,31650,31650,31600,67
|
|
20240523,110000,1078183350,31700,31650,31700,31650,19
|
|
20240523,105900,1077581950,31700,31650,31700,31650,19
|
|
20240523,105800,1076980400,31650,31650,31650,31600,61
|
|
20240523,105700,1075052250,31650,31650,31650,31650,89
|
|
20240523,105600,1072235400,31700,31700,31700,31700,15
|
|
20240523,105500,1071759900,31700,31700,31700,31700,222
|
|
20240523,105400,1064722500,31750,31750,31750,31750,1
|
|
20240523,105300,1064690750,31750,31750,31750,31750,100
|
|
20240523,105200,1061515750,31750,31750,31750,31750,101
|
|
20240523,105100,1058309000,31800,31750,31800,31750,4
|
|
20240523,105000,1058181850,31800,31800,31800,31800,260
|
|
20240523,104900,1049913850,31850,31850,31850,31850,0
|
|
20240523,104800,1049913850,31850,31850,31850,31800,69
|
|
20240523,104700,1047716250,31800,31800,31800,31800,142
|
|
20240523,104600,1043200650,31800,31750,31800,31750,52
|
|
20240523,104500,1041547550,31800,31800,31800,31800,3
|
|
20240523,104400,1041452150,31650,31650,31650,31650,0
|
|
20240523,104300,1041452150,31650,31700,31700,31650,119
|
|
20240523,104200,1037685450,31700,31700,31700,31700,3
|
|
20240523,104100,1037590350,31700,31750,31750,31700,304
|
|
20240523,104000,1027952550,31800,31750,31800,31750,100
|
|
20240523,103900,1024775050,31700,31750,31750,31700,245
|
|
20240523,103800,1017006950,31800,31800,31800,31800,2
|
|
20240523,103700,1016943350,31750,31750,31750,31750,5
|
|
20240523,103600,1016784600,31750,31750,31750,31750,9
|
|
20240523,103500,1016498850,31750,31750,31750,31750,0
|
|
20240523,103400,1016498850,31750,31750,31750,31750,20
|
|
20240523,103300,1015863850,31750,31700,31750,31700,74
|
|
20240523,103200,1013516550,31700,31650,31700,31650,218
|
|
20240523,103100,1006612950,31700,31700,31700,31700,0
|
|
20240523,103000,1006612950,31700,31700,31700,31700,0
|
|
20240523,102900,1006612950,31700,31600,31700,31600,19
|
|
20240523,102800,1006012450,31650,31650,31650,31650,0
|
|
20240523,102700,1006012450,31650,31650,31650,31650,0
|
|
20240523,102600,1006012450,31650,31650,31650,31650,28
|
|
20240523,102500,1005126250,31550,31600,31600,31550,81
|
|
20240523,102400,1002569250,31650,31650,31650,31650,10
|
|
20240523,102300,1002252750,31650,31600,31650,31600,111
|
|
20240523,102200,998744100,31600,31650,31650,31600,262
|
|
20240523,102100,990464800,31700,31650,31700,31650,567
|
|
20240523,102000,972519100,31650,31700,31700,31650,110
|
|
20240523,101900,969034600,31700,31750,31750,31700,51
|
|
20240523,101800,967417850,31700,31700,31750,31700,101
|
|
20240523,101700,964214600,31700,31700,31750,31700,64
|
|
20240523,101600,962185650,31750,31750,31750,31750,2
|
|
20240523,101500,962122150,31700,31650,31700,31650,230
|
|
20240523,101400,954832200,31700,31600,31700,31600,9
|
|
20240523,101300,954547000,31600,31650,31650,31600,150
|
|
20240523,101200,949806400,31700,31650,31700,31650,47
|
|
20240523,101100,948317150,31650,31650,31650,31600,110
|
|
20240523,101000,944837700,31650,31650,31650,31650,1
|
|
20240523,100900,944806050,31650,31650,31700,31650,79
|
|
20240523,100800,942305550,31650,31650,31650,31650,141
|
|
20240523,100700,937842900,31650,31600,31700,31600,412
|
|
20240523,100600,924799600,31600,31600,31600,31600,202
|
|
20240523,100500,918416400,31550,31600,31600,31550,10
|
|
20240523,100400,918100850,31600,31600,31650,31600,165
|
|
20240523,100300,912884150,31600,31600,31600,31600,155
|
|
20240523,100200,907986150,31550,31400,31550,31400,792
|
|
20240523,100100,883056600,31400,31400,31400,31400,154
|
|
20240523,100000,878221000,31400,31450,31450,31400,47
|
|
20240523,095900,876745150,31400,31400,31400,31300,18
|
|
20240523,095800,876180050,31400,31300,31400,31250,303
|
|
20240523,095700,866702900,31300,31350,31350,31300,114
|
|
20240523,095600,863132100,31400,31400,31400,31400,24
|
|
20240523,095500,862378500,31450,31300,31450,31300,345
|
|
20240523,095400,851579550,31300,31300,31300,31300,200
|
|
20240523,095300,845319550,31300,31300,31300,31300,82
|
|
20240523,095200,842752950,31300,31300,31300,31300,1
|
|
20240523,095100,842721650,31450,31400,31450,31400,192
|
|
20240523,095000,836692200,31400,31400,31400,31250,634
|
|
20240523,094900,816863000,31300,31400,31400,31300,217
|
|
20240523,094800,810070600,31300,31350,31350,31300,245
|
|
20240523,094700,802392950,31350,31350,31350,31350,18
|
|
20240523,094600,801828650,31400,31400,31450,31400,155
|
|
20240523,094500,796961250,31400,31450,31450,31400,181
|
|
20240523,094400,791277650,31550,31550,31550,31550,0
|
|
20240523,094300,791277650,31550,31500,31550,31500,6
|
|
20240523,094200,791088500,31500,31400,31500,31400,6
|
|
20240523,094100,790899600,31400,31400,31400,31400,24
|
|
20240523,094000,790146000,31400,31450,31450,31400,159
|
|
20240523,093900,785148000,31500,31550,31550,31500,194
|
|
20240523,093800,779030050,31600,31650,31700,31600,395
|
|
20240523,093700,766517850,31700,31550,31700,31500,155
|
|
20240523,093600,761612750,31500,31650,31650,31500,194
|
|
20240523,093500,755490150,31700,31600,31700,31600,576
|
|
20240523,093400,737254350,31600,31350,31600,31350,373
|
|
20240523,093300,725506800,31450,31400,31450,31400,231
|
|
20240523,093200,718244600,31400,31300,31400,31300,396
|
|
20240523,093100,705824150,31300,31300,31300,31300,150
|
|
20240523,093000,701129150,31350,31300,31350,31300,337
|
|
20240523,092900,690565200,31200,31350,31350,31200,291
|
|
20240523,092800,681473650,31350,31350,31350,31300,268
|
|
20240523,092700,673082100,31300,31350,31350,31300,19
|
|
20240523,092600,672486900,31350,31200,31350,31100,643
|
|
20240523,092500,652401400,31100,31150,31150,31100,1117
|
|
20240523,092400,617661200,31100,31100,31200,31100,379
|
|
20240523,092300,605864300,31100,31150,31200,31100,891
|
|
20240523,092200,578076650,31100,31150,31150,31050,2057
|
|
20240523,092100,514152300,31200,31200,31200,31200,35
|
|
20240523,092000,513060300,31200,31150,31200,31100,669
|
|
20240523,091900,492219550,31200,31200,31200,31200,140
|
|
20240523,091800,487851550,31250,31100,31250,31050,531
|
|
20240523,091700,471335050,31100,31150,31150,31100,273
|
|
20240523,091600,462831300,31150,31100,31200,31100,26
|
|
20240523,091500,462021300,31200,31150,31200,31100,556
|
|
20240523,091400,444716650,31050,31100,31100,31050,1149
|
|
20240523,091300,408991700,31050,31050,31200,31000,640
|
|
20240523,091200,389130000,31050,31050,31200,31000,2276
|
|
20240523,091100,318424900,31050,31350,31350,31050,2348
|
|
20240523,091000,245190500,31350,31450,31450,31350,476
|
|
20240523,090900,230248700,31450,31450,31500,31450,88
|
|
20240523,090800,227479450,31450,31450,31500,31300,500
|
|
20240523,090700,211786300,31400,31450,31550,31400,771
|
|
20240523,090600,187538250,31450,31550,31550,31450,808
|
|
20240523,090500,162079150,31550,31700,31700,31550,1272
|
|
20240523,090400,121864200,31700,31700,31700,31700,268
|
|
20240523,090300,113368600,31750,31750,31750,31700,577
|
|
20240523,090200,95051100,31750,31800,31800,31750,11
|
|
20240523,090100,94701350,31850,31650,31850,31600,116
|
|
20240523,090000,91026300,31650,31700,31750,31600,2767
|