719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,205600,5261358950,30100,30100,30100,30100,2522
|
|
20240524,205500,5261358950,30100,30100,30100,30100,0
|
|
20240524,205400,5261358950,30100,30100,30100,30100,0
|
|
20240524,205300,5261358950,30100,30100,30100,30100,0
|
|
20240524,205200,5261358950,30100,30100,30100,30100,0
|
|
20240524,205100,5261358950,30100,30100,30100,30100,0
|
|
20240524,205000,5261358950,30100,30100,30100,30100,0
|
|
20240524,204900,5261358950,30100,30100,30100,30100,0
|
|
20240524,204800,5261358950,30100,30100,30100,30100,0
|
|
20240524,204700,5261358950,30100,30100,30100,30100,0
|
|
20240524,204600,5261358950,30100,30100,30100,30100,0
|
|
20240524,204500,5261358950,30100,30100,30100,30100,0
|
|
20240524,204400,5261358950,30100,30100,30100,30100,0
|
|
20240524,204300,5261358950,30100,30100,30100,30100,0
|
|
20240524,204200,5261358950,30100,30100,30100,30100,0
|
|
20240524,204100,5261358950,30100,30100,30100,30100,0
|
|
20240524,204000,5261358950,30100,30100,30100,30100,0
|
|
20240524,203900,5261358950,30100,30100,30100,30100,0
|
|
20240524,203800,5261358950,30100,30100,30100,30100,0
|
|
20240524,203700,5261358950,30100,30100,30100,30100,0
|
|
20240524,203600,5261358950,30100,30100,30100,30100,0
|
|
20240524,203500,5261358950,30100,30100,30100,30100,0
|
|
20240524,203400,5261358950,30100,30100,30100,30100,0
|
|
20240524,203300,5261358950,30100,30100,30100,30100,0
|
|
20240524,203200,5261358950,30100,30100,30100,30100,0
|
|
20240524,203100,5261358950,30100,30100,30100,30100,0
|
|
20240524,203000,5261358950,30100,30100,30100,30100,0
|
|
20240524,202900,5261358950,30100,30100,30100,30100,0
|
|
20240524,202800,5261358950,30100,30100,30100,30100,0
|
|
20240524,202700,5261358950,30100,30100,30100,30100,0
|
|
20240524,202600,5261358950,30100,30100,30100,30100,2522
|
|
20240524,202500,5261358950,30100,30100,30100,30100,0
|
|
20240524,202400,5261358950,30100,30100,30100,30100,0
|
|
20240524,202300,5261358950,30100,30100,30100,30100,0
|
|
20240524,202200,5261358950,30100,30100,30100,30100,0
|
|
20240524,202100,5261358950,30100,30100,30100,30100,0
|
|
20240524,202000,5261358950,30100,30100,30100,30100,0
|
|
20240524,201900,5261358950,30100,30100,30100,30100,0
|
|
20240524,201800,5261358950,30100,30100,30100,30100,0
|
|
20240524,201700,5261358950,30100,30100,30100,30100,0
|
|
20240524,201600,5261358950,30100,30100,30100,30100,0
|
|
20240524,201500,5261358950,30100,30100,30100,30100,0
|
|
20240524,201400,5261358950,30100,30100,30100,30100,0
|
|
20240524,201300,5261358950,30100,30100,30100,30100,0
|
|
20240524,201200,5261358950,30100,30100,30100,30100,0
|
|
20240524,201100,5261358950,30100,30100,30100,30100,0
|
|
20240524,201000,5261358950,30100,30100,30100,30100,0
|
|
20240524,200900,5261358950,30100,30100,30100,30100,0
|
|
20240524,200800,5261358950,30100,30100,30100,30100,0
|
|
20240524,200700,5261358950,30100,30100,30100,30100,0
|
|
20240524,200600,5261358950,30100,30100,30100,30100,0
|
|
20240524,200500,5261358950,30100,30100,30100,30100,0
|
|
20240524,200400,5261358950,30100,30100,30100,30100,0
|
|
20240524,200300,5261358950,30100,30100,30100,30100,0
|
|
20240524,200200,5261358950,30100,30100,30100,30100,0
|
|
20240524,200100,5261358950,30100,30100,30100,30100,0
|
|
20240524,200000,5261358950,30100,30100,30100,30100,0
|
|
20240524,195900,5261358950,30100,30100,30100,30100,0
|
|
20240524,195800,5261358950,30100,30100,30100,30100,0
|
|
20240524,195700,5261358950,30100,30100,30100,30100,0
|
|
20240524,195600,5261358950,30100,30100,30100,30100,2522
|
|
20240524,195500,5261358950,30100,30100,30100,30100,0
|
|
20240524,195400,5261358950,30100,30100,30100,30100,0
|
|
20240524,195300,5261358950,30100,30100,30100,30100,0
|
|
20240524,195200,5261358950,30100,30100,30100,30100,0
|
|
20240524,195100,5261358950,30100,30100,30100,30100,0
|
|
20240524,195000,5261358950,30100,30100,30100,30100,0
|
|
20240524,194900,5261358950,30100,30100,30100,30100,0
|
|
20240524,194800,5261358950,30100,30100,30100,30100,0
|
|
20240524,194700,5261358950,30100,30100,30100,30100,0
|
|
20240524,194600,5261358950,30100,30100,30100,30100,0
|
|
20240524,194500,5261358950,30100,30100,30100,30100,0
|
|
20240524,194400,5261358950,30100,30100,30100,30100,0
|
|
20240524,194300,5261358950,30100,30100,30100,30100,0
|
|
20240524,194200,5261358950,30100,30100,30100,30100,0
|
|
20240524,194100,5261358950,30100,30100,30100,30100,0
|
|
20240524,194000,5261358950,30100,30100,30100,30100,0
|
|
20240524,193900,5261358950,30100,30100,30100,30100,0
|
|
20240524,193800,5261358950,30100,30100,30100,30100,0
|
|
20240524,193700,5261358950,30100,30100,30100,30100,0
|
|
20240524,193600,5261358950,30100,30100,30100,30100,0
|
|
20240524,193500,5261358950,30100,30100,30100,30100,0
|
|
20240524,193400,5261358950,30100,30100,30100,30100,0
|
|
20240524,193300,5261358950,30100,30100,30100,30100,0
|
|
20240524,193200,5261358950,30100,30100,30100,30100,0
|
|
20240524,193100,5261358950,30100,30100,30100,30100,0
|
|
20240524,193000,5261358950,30100,30100,30100,30100,0
|
|
20240524,192900,5261358950,30100,30100,30100,30100,0
|
|
20240524,192800,5261358950,30100,30100,30100,30100,0
|
|
20240524,192700,5261358950,30100,30100,30100,30100,0
|
|
20240524,192600,5261358950,30100,30100,30100,30100,2522
|
|
20240524,192500,5261358950,30100,30100,30100,30100,0
|
|
20240524,192400,5261358950,30100,30100,30100,30100,0
|
|
20240524,192300,5261358950,30100,30100,30100,30100,0
|
|
20240524,192200,5261358950,30100,30100,30100,30100,0
|
|
20240524,192100,5261358950,30100,30100,30100,30100,0
|
|
20240524,192000,5261358950,30100,30100,30100,30100,0
|
|
20240524,191900,5261358950,30100,30100,30100,30100,0
|
|
20240524,191800,5261358950,30100,30100,30100,30100,0
|
|
20240524,191700,5261358950,30100,30100,30100,30100,0
|
|
20240524,191600,5261358950,30100,30100,30100,30100,0
|
|
20240524,191500,5261358950,30100,30100,30100,30100,0
|
|
20240524,191400,5261358950,30100,30100,30100,30100,0
|
|
20240524,191300,5261358950,30100,30100,30100,30100,0
|
|
20240524,191200,5261358950,30100,30100,30100,30100,0
|
|
20240524,191100,5261358950,30100,30100,30100,30100,0
|
|
20240524,191000,5261358950,30100,30100,30100,30100,0
|
|
20240524,190900,5261358950,30100,30100,30100,30100,0
|
|
20240524,190800,5261358950,30100,30100,30100,30100,0
|
|
20240524,190700,5261358950,30100,30100,30100,30100,0
|
|
20240524,190600,5261358950,30100,30100,30100,30100,0
|
|
20240524,190500,5261358950,30100,30100,30100,30100,0
|
|
20240524,190400,5261358950,30100,30100,30100,30100,0
|
|
20240524,190300,5261358950,30100,30100,30100,30100,0
|
|
20240524,190200,5261358950,30100,30100,30100,30100,0
|
|
20240524,190100,5261358950,30100,30100,30100,30100,0
|
|
20240524,190000,5261358950,30100,30100,30100,30100,0
|
|
20240524,185900,5261358950,30100,30100,30100,30100,0
|
|
20240524,185800,5261358950,30100,30100,30100,30100,0
|
|
20240524,185700,5261358950,30100,30100,30100,30100,0
|
|
20240524,185600,5261358950,30100,30100,30100,30100,2522
|
|
20240524,185500,5261358950,30100,30100,30100,30100,0
|
|
20240524,185400,5261358950,30100,30100,30100,30100,0
|
|
20240524,185300,5261358950,30100,30100,30100,30100,0
|
|
20240524,185200,5261358950,30100,30100,30100,30100,0
|
|
20240524,185100,5261358950,30100,30100,30100,30100,0
|
|
20240524,185000,5261358950,30100,30100,30100,30100,0
|
|
20240524,184900,5261358950,30100,30100,30100,30100,0
|
|
20240524,184800,5261358950,30100,30100,30100,30100,0
|
|
20240524,184700,5261358950,30100,30100,30100,30100,0
|
|
20240524,184600,5261358950,30100,30100,30100,30100,0
|
|
20240524,184500,5261358950,30100,30100,30100,30100,0
|
|
20240524,184400,5261358950,30100,30100,30100,30100,0
|
|
20240524,184300,5261358950,30100,30100,30100,30100,0
|
|
20240524,184200,5261358950,30100,30100,30100,30100,0
|
|
20240524,184100,5261358950,30100,30100,30100,30100,0
|
|
20240524,184000,5261358950,30100,30100,30100,30100,0
|
|
20240524,183900,5261358950,30100,30100,30100,30100,0
|
|
20240524,183800,5261358950,30100,30100,30100,30100,0
|
|
20240524,183700,5261358950,30100,30100,30100,30100,0
|
|
20240524,183600,5261358950,30100,30100,30100,30100,0
|
|
20240524,183500,5261358950,30100,30100,30100,30100,0
|
|
20240524,183400,5261358950,30100,30100,30100,30100,0
|
|
20240524,183300,5261358950,30100,30100,30100,30100,0
|
|
20240524,183200,5261358950,30100,30100,30100,30100,0
|
|
20240524,183100,5261358950,30100,30100,30100,30100,0
|
|
20240524,183000,5261358950,30100,30100,30100,30100,0
|
|
20240524,182900,5261358950,30100,30100,30100,30100,0
|
|
20240524,182800,5261358950,30100,30100,30100,30100,0
|
|
20240524,182700,5261358950,30100,30100,30100,30100,0
|
|
20240524,182600,5261358950,30100,30100,30100,30100,2522
|
|
20240524,182500,5261358950,30100,30100,30100,30100,0
|
|
20240524,182400,5261358950,30100,30100,30100,30100,0
|
|
20240524,182300,5261358950,30100,30100,30100,30100,0
|
|
20240524,182200,5261358950,30100,30100,30100,30100,0
|
|
20240524,182100,5261358950,30100,30100,30100,30100,0
|
|
20240524,182000,5261358950,30100,30100,30100,30100,0
|
|
20240524,181900,5261358950,30100,30100,30100,30100,0
|
|
20240524,181800,5261358950,30100,30100,30100,30100,0
|
|
20240524,181700,5261358950,30100,30100,30100,30100,0
|
|
20240524,181600,5261358950,30100,30100,30100,30100,0
|
|
20240524,181500,5261358950,30100,30100,30100,30100,0
|
|
20240524,181400,5261358950,30100,30100,30100,30100,0
|
|
20240524,181300,5261358950,30100,30100,30100,30100,0
|
|
20240524,181200,5261358950,30100,30100,30100,30100,0
|
|
20240524,181100,5261358950,30100,30100,30100,30100,0
|
|
20240524,181000,5261358950,30100,30100,30100,30100,0
|
|
20240524,180900,5261358950,30100,30100,30100,30100,0
|
|
20240524,180800,5261358950,30100,30100,30100,30100,0
|
|
20240524,180700,5261358950,30100,30100,30100,30100,0
|
|
20240524,180600,5261358950,30100,30100,30100,30100,0
|
|
20240524,180500,5261358950,30100,30100,30100,30100,0
|
|
20240524,180400,5261358950,30100,30100,30100,30100,0
|
|
20240524,180300,5261358950,30100,30100,30100,30100,0
|
|
20240524,180200,5261358950,30100,30100,30100,30100,0
|
|
20240524,180100,5261358950,30100,30100,30100,30100,0
|
|
20240524,180000,5261358950,30100,30100,30100,30100,0
|
|
20240524,175900,5261358950,30100,30100,30100,30100,0
|
|
20240524,175800,5261358950,30100,30100,30100,30100,0
|
|
20240524,175700,5261358950,30100,30100,30100,30100,0
|
|
20240524,175600,5261358950,30100,30100,30100,30100,2522
|
|
20240524,175500,5261358950,30100,30100,30100,30100,0
|
|
20240524,175400,5261358950,30100,30100,30100,30100,0
|
|
20240524,175300,5261358950,30100,30100,30100,30100,0
|
|
20240524,175200,5261358950,30100,30100,30100,30100,0
|
|
20240524,175100,5261358950,30100,30100,30100,30100,0
|
|
20240524,175000,5261358950,30100,30100,30100,30100,0
|
|
20240524,174900,5261358950,30100,30100,30100,30100,0
|
|
20240524,174800,5261358950,30100,30100,30100,30100,0
|
|
20240524,174700,5261358950,30100,30100,30100,30100,0
|
|
20240524,174600,5261358950,30100,30100,30100,30100,0
|
|
20240524,174500,5261358950,30100,30100,30100,30100,0
|
|
20240524,174400,5261358950,30100,30100,30100,30100,0
|
|
20240524,174300,5261358950,30100,30100,30100,30100,0
|
|
20240524,174200,5261358950,30100,30100,30100,30100,0
|
|
20240524,174100,5261358950,30100,30100,30100,30100,0
|
|
20240524,174000,5261358950,30100,30100,30100,30100,0
|
|
20240524,173900,5261358950,30100,30100,30100,30100,0
|
|
20240524,173800,5261358950,30100,30100,30100,30100,0
|
|
20240524,173700,5261358950,30100,30100,30100,30100,0
|
|
20240524,173600,5261358950,30100,30100,30100,30100,0
|
|
20240524,173500,5261358950,30100,30100,30100,30100,0
|
|
20240524,173400,5261358950,30100,30100,30100,30100,0
|
|
20240524,173300,5261358950,30100,30100,30100,30100,0
|
|
20240524,173200,5261358950,30100,30100,30100,30100,0
|
|
20240524,173100,5261358950,30100,30100,30100,30100,0
|
|
20240524,173000,5261358950,30100,30100,30100,30100,0
|
|
20240524,172900,5261358950,30100,30100,30100,30100,0
|
|
20240524,172800,5261358950,30100,30100,30100,30100,0
|
|
20240524,172700,5261358950,30100,30100,30100,30100,0
|
|
20240524,172600,5261358950,30100,30100,30100,30100,2522
|
|
20240524,172500,5261358950,30100,30100,30100,30100,0
|
|
20240524,172400,5261358950,30100,30100,30100,30100,0
|
|
20240524,172300,5261358950,30100,30100,30100,30100,0
|
|
20240524,172200,5261358950,30100,30100,30100,30100,0
|
|
20240524,172100,5261358950,30100,30100,30100,30100,0
|
|
20240524,172000,5261358950,30100,30100,30100,30100,0
|
|
20240524,171900,5261358950,30100,30100,30100,30100,0
|
|
20240524,171800,5261358950,30100,30100,30100,30100,0
|
|
20240524,171700,5261358950,30100,30100,30100,30100,0
|
|
20240524,171600,5261358950,30100,30100,30100,30100,0
|
|
20240524,171500,5261358950,30100,30100,30100,30100,0
|
|
20240524,171400,5261358950,30100,30100,30100,30100,0
|
|
20240524,171300,5261358950,30100,30100,30100,30100,0
|
|
20240524,171200,5261358950,30100,30100,30100,30100,0
|
|
20240524,171100,5261358950,30100,30100,30100,30100,0
|
|
20240524,171000,5261358950,30100,30100,30100,30100,0
|
|
20240524,170900,5261358950,30100,30100,30100,30100,0
|
|
20240524,170800,5261358950,30100,30100,30100,30100,0
|
|
20240524,170700,5261358950,30100,30100,30100,30100,0
|
|
20240524,170600,5261358950,30100,30100,30100,30100,0
|
|
20240524,170500,5261358950,30100,30100,30100,30100,0
|
|
20240524,170400,5261358950,30100,30100,30100,30100,0
|
|
20240524,170300,5261358950,30100,30100,30100,30100,0
|
|
20240524,170200,5261358950,30100,30100,30100,30100,0
|
|
20240524,170100,5261358950,30100,30100,30100,30100,0
|
|
20240524,170000,5261358950,30100,30100,30100,30100,0
|
|
20240524,165900,5261358950,30100,30100,30100,30100,0
|
|
20240524,165800,5261358950,30100,30100,30100,30100,0
|
|
20240524,165700,5261358950,30100,30100,30100,30100,0
|
|
20240524,165600,5261358950,30100,30100,30100,30100,2522
|
|
20240524,165500,5261358950,30100,30100,30100,30100,0
|
|
20240524,165400,5261358950,30100,30100,30100,30100,0
|
|
20240524,165300,5261358950,30100,30100,30100,30100,0
|
|
20240524,165200,5261358950,30100,30100,30100,30100,0
|
|
20240524,165100,5261358950,30100,30100,30100,30100,0
|
|
20240524,165000,5261358950,30100,30100,30100,30100,0
|
|
20240524,164900,5261358950,30100,30100,30100,30100,0
|
|
20240524,164800,5261358950,30100,30100,30100,30100,0
|
|
20240524,164700,5261358950,30100,30100,30100,30100,0
|
|
20240524,164600,5261358950,30100,30100,30100,30100,0
|
|
20240524,164500,5261358950,30100,30100,30100,30100,0
|
|
20240524,164400,5261358950,30100,30100,30100,30100,0
|
|
20240524,164300,5261358950,30100,30100,30100,30100,0
|
|
20240524,164200,5261358950,30100,30100,30100,30100,0
|
|
20240524,164100,5261358950,30100,30100,30100,30100,0
|
|
20240524,164000,5261358950,30100,30100,30100,30100,0
|
|
20240524,163900,5261358950,30100,30100,30100,30100,0
|
|
20240524,163800,5261358950,30100,30100,30100,30100,0
|
|
20240524,163700,5261358950,30100,30100,30100,30100,0
|
|
20240524,163600,5261358950,30100,30100,30100,30100,0
|
|
20240524,163500,5261358950,30100,30100,30100,30100,0
|
|
20240524,163400,5261358950,30100,30100,30100,30100,0
|
|
20240524,163300,5261358950,30100,30100,30100,30100,0
|
|
20240524,163200,5261358950,30100,30100,30100,30100,0
|
|
20240524,163100,5261358950,30100,30100,30100,30100,0
|
|
20240524,163000,5261358950,30100,30100,30100,30100,0
|
|
20240524,162900,5261358950,30100,30100,30100,30100,0
|
|
20240524,162800,5261358950,30100,30100,30100,30100,0
|
|
20240524,162700,5261358950,30100,30100,30100,30100,0
|
|
20240524,162600,5261358950,30100,30100,30100,30100,2522
|
|
20240524,162500,5261358950,30100,30100,30100,30100,0
|
|
20240524,162400,5261358950,30100,30100,30100,30100,0
|
|
20240524,162300,5261358950,30100,30100,30100,30100,0
|
|
20240524,162200,5261358950,30100,30100,30100,30100,0
|
|
20240524,162100,5261358950,30100,30100,30100,30100,0
|
|
20240524,162000,5261358950,30100,30100,30100,30100,0
|
|
20240524,161900,5261358950,30100,30100,30100,30100,0
|
|
20240524,161800,5261358950,30100,30100,30100,30100,0
|
|
20240524,161700,5261358950,30100,30100,30100,30100,0
|
|
20240524,161600,5261358950,30100,30100,30100,30100,0
|
|
20240524,161500,5261358950,30100,30100,30100,30100,0
|
|
20240524,161400,5261358950,30100,30100,30100,30100,0
|
|
20240524,161300,5261358950,30100,30100,30100,30100,0
|
|
20240524,161200,5261358950,30100,30100,30100,30100,0
|
|
20240524,161100,5261358950,30100,30100,30100,30100,0
|
|
20240524,161000,5261358950,30100,30100,30100,30100,0
|
|
20240524,160900,5261358950,30100,30100,30100,30100,0
|
|
20240524,160800,5261358950,30100,30100,30100,30100,0
|
|
20240524,160700,5261358950,30100,30100,30100,30100,0
|
|
20240524,160600,5261358950,30100,30100,30100,30100,0
|
|
20240524,160500,5261358950,30100,30100,30100,30100,0
|
|
20240524,160400,5261358950,30100,30100,30100,30100,0
|
|
20240524,160300,5261358950,30100,30100,30100,30100,0
|
|
20240524,160200,5261358950,30100,30100,30100,30100,0
|
|
20240524,160100,5261358950,30100,30100,30100,30100,0
|
|
20240524,160000,5261358950,30100,30100,30100,30100,0
|
|
20240524,155900,5261358950,30100,30100,30100,30100,0
|
|
20240524,155800,5261358950,30100,30100,30100,30100,0
|
|
20240524,155700,5261358950,30100,30100,30100,30100,0
|
|
20240524,155600,5261358950,30100,30100,30100,30100,2522
|
|
20240524,155500,5261358950,30100,30100,30100,30100,0
|
|
20240524,155400,5261358950,30100,30100,30100,30100,0
|
|
20240524,155300,5261358950,30100,30100,30100,30100,0
|
|
20240524,155200,5261358950,30100,30100,30100,30100,0
|
|
20240524,155100,5261358950,30100,30100,30100,30100,0
|
|
20240524,155000,5261358950,30100,30100,30100,30100,0
|
|
20240524,154900,5261358950,30100,30100,30100,30100,0
|
|
20240524,154800,5261358950,30100,30100,30100,30100,0
|
|
20240524,154700,5261358950,30100,30100,30100,30100,0
|
|
20240524,154600,5261358950,30100,30100,30100,30100,0
|
|
20240524,154500,5261358950,30100,30100,30100,30100,0
|
|
20240524,154400,5261358950,30100,30100,30100,30100,0
|
|
20240524,154300,5261358950,30100,30100,30100,30100,0
|
|
20240524,154200,5261358950,30100,30100,30100,30100,0
|
|
20240524,154100,5261358950,30100,30100,30100,30100,0
|
|
20240524,154000,5261358950,30100,30100,30100,30100,0
|
|
20240524,153900,5261358950,30100,30100,30100,30100,0
|
|
20240524,153800,5261358950,30100,30100,30100,30100,0
|
|
20240524,153700,5261358950,30100,30100,30100,30100,0
|
|
20240524,153600,5261358950,30100,30100,30100,30100,0
|
|
20240524,153500,5261358950,30100,30100,30100,30100,0
|
|
20240524,153400,5261358950,30100,30100,30100,30100,0
|
|
20240524,153300,5261358950,30100,30100,30100,30100,0
|
|
20240524,153200,5261358950,30100,30100,30100,30100,0
|
|
20240524,153100,5261358950,30100,30100,30100,30100,0
|
|
20240524,153000,5261358950,30100,30100,30100,30100,2522
|
|
20240524,152900,5185446750,30150,30150,30150,30150,0
|
|
20240524,152800,5185446750,30150,30150,30150,30150,0
|
|
20240524,152700,5185446750,30150,30150,30150,30150,0
|
|
20240524,152600,5185446750,30150,30150,30150,30150,0
|
|
20240524,152500,5185446750,30150,30150,30150,30150,0
|
|
20240524,152400,5185446750,30150,30150,30150,30150,0
|
|
20240524,152300,5185446750,30150,30150,30150,30150,0
|
|
20240524,152200,5185446750,30150,30150,30150,30150,0
|
|
20240524,152100,5185446750,30150,30150,30150,30150,0
|
|
20240524,152000,5185446750,30150,30150,30150,30150,0
|
|
20240524,151900,5185446750,30150,30050,30150,30050,893
|
|
20240524,151800,5158571900,30100,30050,30100,30000,766
|
|
20240524,151700,5135553750,30050,30050,30050,30000,403
|
|
20240524,151600,5123460850,30050,30000,30050,30000,285
|
|
20240524,151500,5114910750,30000,30050,30050,30000,510
|
|
20240524,151400,5099608350,29950,29950,30050,29950,205
|
|
20240524,151300,5093463500,30050,30000,30050,29950,1581
|
|
20240524,151200,5046087700,30000,30000,30050,30000,1628
|
|
20240524,151100,4997227200,30050,30000,30050,30000,150
|
|
20240524,151000,4992727100,30050,30050,30100,30000,245
|
|
20240524,150900,4985367350,30050,30000,30050,29950,1396
|
|
20240524,150800,4943475350,30000,30000,30050,30000,948
|
|
20240524,150700,4915028650,30000,29950,30000,29950,476
|
|
20240524,150600,4900751300,29950,29950,30000,29950,368
|
|
20240524,150500,4889729650,29950,29950,30000,29900,346
|
|
20240524,150400,4879381600,30000,29950,30000,29900,404
|
|
20240524,150300,4867289150,29950,29850,30000,29850,470
|
|
20240524,150200,4853223650,29850,29950,29950,29850,1038
|
|
20240524,150100,4822186350,29950,29900,30000,29850,1592
|
|
20240524,150000,4774524350,29900,29750,29900,29700,1533
|
|
20240524,145900,4728831600,29750,29750,29800,29700,1483
|
|
20240524,145800,4684714100,29750,29750,29750,29650,2153
|
|
20240524,145700,4620790750,29750,29800,29800,29750,1465
|
|
20240524,145600,4577160850,29800,29800,29850,29750,1389
|
|
20240524,145500,4535772900,29800,29850,29900,29800,4977
|
|
20240524,145400,4387385650,29900,29950,29950,29900,1464
|
|
20240524,145300,4343595850,29950,29950,30000,29950,2063
|
|
20240524,145200,4281808500,29950,29900,30000,29900,520
|
|
20240524,145100,4266244350,29900,29950,30000,29800,4789
|
|
20240524,145000,4123164850,30000,30150,30150,29900,7848
|
|
20240524,144900,3887621400,30100,30200,30200,30100,1790
|
|
20240524,144800,3833697000,30150,30150,30200,30100,1181
|
|
20240524,144700,3798099700,30100,30100,30150,30050,589
|
|
20240524,144600,3780377650,30050,30150,30200,30050,3413
|
|
20240524,144500,3677588900,30150,30200,30250,30100,1740
|
|
20240524,144400,3625120000,30200,30250,30250,30150,1023
|
|
20240524,144300,3594233750,30250,30200,30250,30200,251
|
|
20240524,144200,3586653250,30200,30250,30250,30150,1360
|
|
20240524,144100,3545571900,30250,30300,30350,30200,3288
|
|
20240524,144000,3446141350,30300,30300,30350,30250,313
|
|
20240524,143900,3436657400,30250,30300,30350,30250,424
|
|
20240524,143800,3423810400,30350,30350,30350,30300,396
|
|
20240524,143700,3411808100,30350,30400,30450,30250,5464
|
|
20240524,143600,3246313050,30450,30400,30450,30350,568
|
|
20240524,143500,3229050350,30400,30450,30450,30350,221
|
|
20240524,143400,3222333050,30400,30450,30450,30400,359
|
|
20240524,143300,3211409550,30400,30400,30450,30300,858
|
|
20240524,143200,3185365400,30400,30400,30500,30350,619
|
|
20240524,143100,3166554700,30350,30400,30450,30250,1784
|
|
20240524,143000,3112454650,30400,30500,30500,30300,3322
|
|
20240524,142900,3011518700,30500,30600,30650,30450,6363
|
|
20240524,142800,2817454350,30600,30650,30650,30600,996
|
|
20240524,142700,2786968700,30650,30650,30650,30600,633
|
|
20240524,142600,2767596850,30650,30600,30650,30600,218
|
|
20240524,142500,2760922050,30600,30600,30600,30550,398
|
|
20240524,142400,2748745100,30550,30550,30600,30550,385
|
|
20240524,142300,2736974750,30550,30650,30650,30550,2386
|
|
20240524,142200,2663979550,30650,30650,30650,30650,365
|
|
20240524,142100,2652792300,30650,30650,30650,30650,466
|
|
20240524,142000,2638509400,30700,30650,30700,30650,372
|
|
20240524,141900,2627105900,30700,30650,30700,30650,414
|
|
20240524,141800,2614416750,30650,30700,30700,30650,422
|
|
20240524,141700,2601469700,30700,30700,30750,30700,433
|
|
20240524,141600,2588176550,30750,30700,30750,30700,542
|
|
20240524,141500,2571534600,30750,30750,30800,30700,1218
|
|
20240524,141400,2534083000,30750,30800,30800,30750,322
|
|
20240524,141300,2524170650,30800,30800,30800,30800,267
|
|
20240524,141200,2515947050,30800,30850,30850,30800,367
|
|
20240524,141100,2504643250,30800,30800,30850,30800,353
|
|
20240524,141000,2493770250,30850,30800,30850,30800,220
|
|
20240524,140900,2486994050,30800,30850,30900,30800,324
|
|
20240524,140800,2476999100,30850,30850,30850,30800,721
|
|
20240524,140700,2454770400,30800,30800,30850,30800,315
|
|
20240524,140600,2445068300,30850,30900,30900,30850,455
|
|
20240524,140500,2431030900,30850,30850,30900,30850,642
|
|
20240524,140400,2411199100,30850,30900,30900,30800,2224
|
|
20240524,140300,2342595600,30900,30900,30950,30900,617
|
|
20240524,140200,2323512750,30900,30950,30950,30900,699
|
|
20240524,140100,2301898600,30950,31050,31050,30950,1533
|
|
20240524,140000,2254379800,31050,31100,31100,31050,386
|
|
20240524,135900,2242394400,31100,31050,31100,31050,288
|
|
20240524,135800,2233446900,31050,31000,31100,31000,535
|
|
20240524,135700,2216838550,31050,31050,31050,31000,831
|
|
20240524,135600,2191039400,31050,31050,31050,31000,1255
|
|
20240524,135500,2152071800,31100,31050,31100,31050,607
|
|
20240524,135400,2133205650,31100,31100,31100,31050,347
|
|
20240524,135300,2122424500,31100,31050,31100,31050,346
|
|
20240524,135200,2111667600,31050,31100,31150,31050,1429
|
|
20240524,135100,2067227200,31100,31150,31150,31100,752
|
|
20240524,135000,2043839100,31200,31250,31250,31050,8136
|
|
20240524,134900,1790322200,31250,31250,31300,31200,3282
|
|
20240524,134800,1687760150,31250,31250,31300,31250,418
|
|
20240524,134700,1674697600,31250,31300,31300,31250,398
|
|
20240524,134600,1662259650,31300,31250,31300,31250,280
|
|
20240524,134500,1653507650,31300,31300,31300,31300,313
|
|
20240524,134400,1643710750,31300,31350,31350,31250,7613
|
|
20240524,134300,1405236800,31350,31350,31350,31350,55
|
|
20240524,134200,1403512550,31400,31500,31500,31400,3805
|
|
20240524,134100,1283962350,31500,31500,31500,31500,0
|
|
20240524,134000,1283962350,31500,31500,31500,31500,0
|
|
20240524,133900,1283962350,31500,31500,31500,31500,0
|
|
20240524,133800,1283962350,31500,31500,31500,31500,267
|
|
20240524,133700,1275551850,31500,31500,31500,31500,0
|
|
20240524,133600,1275551850,31500,31500,31500,31500,44
|
|
20240524,133500,1274165850,31500,31550,31550,31500,36
|
|
20240524,133400,1273031300,31500,31500,31500,31500,0
|
|
20240524,133300,1273031300,31500,31500,31500,31500,0
|
|
20240524,133200,1273031300,31500,31500,31500,31500,20
|
|
20240524,133100,1272401300,31500,31500,31500,31500,0
|
|
20240524,133000,1272401300,31500,31500,31500,31500,377
|
|
20240524,132900,1260525800,31500,31450,31500,31450,6
|
|
20240524,132800,1260336850,31450,31450,31450,31450,0
|
|
20240524,132700,1260336850,31450,31450,31450,31450,200
|
|
20240524,132600,1254046850,31500,31450,31500,31450,92
|
|
20240524,132500,1251152900,31400,31500,31500,31400,128
|
|
20240524,132400,1247133400,31400,31400,31400,31400,0
|
|
20240524,132300,1247133400,31400,31400,31400,31400,0
|
|
20240524,132200,1247133400,31400,31450,31450,31400,171
|
|
20240524,132100,1241758750,31450,31450,31450,31450,0
|
|
20240524,132000,1241758750,31450,31450,31450,31450,0
|
|
20240524,131900,1241758750,31450,31450,31450,31450,0
|
|
20240524,131800,1241758750,31450,31450,31450,31450,31
|
|
20240524,131700,1240783800,31450,31450,31450,31450,0
|
|
20240524,131600,1240783800,31450,31450,31450,31450,0
|
|
20240524,131500,1240783800,31450,31450,31450,31450,0
|
|
20240524,131400,1240783800,31450,31450,31450,31450,71
|
|
20240524,131300,1238550850,31450,31450,31450,31450,88
|
|
20240524,131200,1235783250,31450,31450,31450,31450,2
|
|
20240524,131100,1235720350,31450,31450,31450,31450,92
|
|
20240524,131000,1232826950,31450,31450,31450,31450,13
|
|
20240524,130900,1232418100,31450,31450,31450,31450,53
|
|
20240524,130800,1230751250,31500,31500,31500,31500,0
|
|
20240524,130700,1230751250,31500,31500,31500,31500,0
|
|
20240524,130600,1230751250,31500,31500,31500,31500,6
|
|
20240524,130500,1230562250,31500,31500,31500,31500,0
|
|
20240524,130400,1230562250,31500,31500,31500,31500,0
|
|
20240524,130300,1230562250,31500,31500,31500,31500,3
|
|
20240524,130200,1230467750,31450,31450,31450,31450,59
|
|
20240524,130100,1228612200,31450,31450,31450,31450,0
|
|
20240524,130000,1228612200,31450,31500,31500,31450,1001
|
|
20240524,125900,1197130700,31450,31450,31450,31450,300
|
|
20240524,125800,1187695700,31500,31450,31500,31450,145
|
|
20240524,125700,1183133700,31500,31500,31500,31500,1
|
|
20240524,125600,1183102200,31450,31450,31450,31450,0
|
|
20240524,125500,1183102200,31450,31450,31450,31450,0
|
|
20240524,125400,1183102200,31450,31450,31450,31450,0
|
|
20240524,125300,1183102200,31450,31450,31450,31450,7
|
|
20240524,125200,1182882050,31450,31450,31450,31450,518
|
|
20240524,125100,1166590950,31450,31450,31450,31450,0
|
|
20240524,125000,1166590950,31450,31450,31450,31450,100
|
|
20240524,124900,1163445950,31450,31450,31450,31450,3
|
|
20240524,124800,1163351600,31500,31500,31500,31500,1
|
|
20240524,124700,1163320100,31500,31500,31500,31500,0
|
|
20240524,124600,1163320100,31500,31500,31500,31500,200
|
|
20240524,124500,1157020100,31500,31500,31500,31500,80
|
|
20240524,124400,1154500100,31450,31450,31450,31450,0
|
|
20240524,124300,1154500100,31450,31450,31450,31450,140
|
|
20240524,124200,1150097100,31450,31450,31450,31450,2277
|
|
20240524,124100,1078485450,31450,31450,31450,31450,0
|
|
20240524,124000,1078485450,31450,31450,31450,31450,0
|
|
20240524,123900,1078485450,31450,31450,31450,31450,0
|
|
20240524,123800,1078485450,31450,31450,31500,31450,243
|
|
20240524,123700,1070843050,31500,31500,31500,31500,0
|
|
20240524,123600,1070843050,31500,31500,31500,31500,1
|
|
20240524,123500,1070811550,31500,31450,31500,31450,455
|
|
20240524,123400,1056501750,31500,31500,31500,31500,9
|
|
20240524,123300,1056218250,31450,31450,31450,31450,461
|
|
20240524,123200,1041719800,31500,31500,31500,31500,31
|
|
20240524,123100,1040743300,31450,31450,31450,31450,164
|
|
20240524,123000,1035585500,31450,31450,31450,31450,0
|
|
20240524,122900,1035585500,31450,31450,31450,31450,0
|
|
20240524,122800,1035585500,31450,31450,31450,31450,300
|
|
20240524,122700,1026150500,31450,31450,31450,31450,24
|
|
20240524,122600,1025395700,31450,31450,31450,31450,0
|
|
20240524,122500,1025395700,31450,31450,31450,31450,0
|
|
20240524,122400,1025395700,31450,31450,31450,31450,57
|
|
20240524,122300,1023603050,31450,31500,31500,31450,305
|
|
20240524,122200,1014010550,31500,31450,31500,31450,15
|
|
20240524,122100,1013538550,31500,31500,31500,31500,51
|
|
20240524,122000,1011932050,31500,31500,31500,31450,115
|
|
20240524,121900,1008310300,31450,31500,31500,31450,1429
|
|
20240524,121800,963367600,31500,31550,31550,31500,276
|
|
20240524,121700,954673550,31500,31500,31500,31500,0
|
|
20240524,121600,954673550,31500,31500,31500,31500,0
|
|
20240524,121500,954673550,31500,31500,31500,31500,975
|
|
20240524,121400,923961050,31500,31550,31550,31500,301
|
|
20240524,121300,914479500,31550,31550,31550,31550,28
|
|
20240524,121200,913596100,31500,31550,31550,31500,48
|
|
20240524,121100,912083800,31600,31600,31600,31600,0
|
|
20240524,121000,912083800,31600,31550,31600,31550,16
|
|
20240524,120900,911578950,31550,31550,31550,31550,207
|
|
20240524,120800,905048100,31550,31550,31550,31550,0
|
|
20240524,120700,905048100,31550,31550,31550,31550,0
|
|
20240524,120600,905048100,31550,31550,31550,31550,11
|
|
20240524,120500,904701050,31550,31600,31600,31550,536
|
|
20240524,120400,887790150,31600,31550,31600,31550,45
|
|
20240524,120300,886370350,31600,31550,31600,31550,101
|
|
20240524,120200,883183750,31600,31600,31600,31600,1
|
|
20240524,120100,883152150,31550,31550,31550,31550,55
|
|
20240524,120000,881416900,31550,31550,31550,31550,0
|
|
20240524,115900,881416900,31550,31550,31550,31550,128
|
|
20240524,115800,877378500,31600,31600,31600,31600,0
|
|
20240524,115700,877378500,31600,31600,31600,31600,0
|
|
20240524,115600,877378500,31600,31600,31600,31600,0
|
|
20240524,115500,877378500,31600,31600,31600,31600,0
|
|
20240524,115400,877378500,31600,31600,31600,31600,0
|
|
20240524,115300,877378500,31600,31600,31600,31600,0
|
|
20240524,115200,877378500,31600,31600,31600,31600,0
|
|
20240524,115100,877378500,31600,31550,31600,31550,317
|
|
20240524,115000,867377100,31550,31550,31550,31550,0
|
|
20240524,114900,867377100,31550,31550,31550,31550,0
|
|
20240524,114800,867377100,31550,31550,31550,31550,53
|
|
20240524,114700,865704950,31550,31550,31550,31550,110
|
|
20240524,114600,862234450,31600,31600,31600,31600,0
|
|
20240524,114500,862234450,31600,31600,31600,31600,28
|
|
20240524,114400,861349650,31600,31600,31600,31600,12
|
|
20240524,114300,860970450,31600,31600,31600,31600,60
|
|
20240524,114200,859074450,31600,31600,31600,31600,0
|
|
20240524,114100,859074450,31600,31600,31600,31600,0
|
|
20240524,114000,859074450,31600,31600,31600,31600,0
|
|
20240524,113900,859074450,31600,31600,31600,31600,0
|
|
20240524,113800,859074450,31600,31550,31600,31550,75
|
|
20240524,113700,856708150,31550,31550,31550,31550,0
|
|
20240524,113600,856708150,31550,31550,31550,31550,8
|
|
20240524,113500,856455750,31550,31500,31550,31500,785
|
|
20240524,113400,831727700,31500,31550,31550,31500,69
|
|
20240524,113300,829553450,31550,31550,31550,31550,207
|
|
20240524,113200,823022600,31550,31550,31550,31550,5
|
|
20240524,113100,822864850,31550,31550,31550,31550,0
|
|
20240524,113000,822864850,31550,31550,31550,31550,161
|
|
20240524,112900,817785300,31550,31550,31550,31550,1
|
|
20240524,112800,817753750,31600,31600,31600,31600,2
|
|
20240524,112700,817690550,31600,31600,31600,31600,0
|
|
20240524,112600,817690550,31600,31600,31600,31600,0
|
|
20240524,112500,817690550,31600,31600,31600,31600,1
|
|
20240524,112400,817658950,31600,31600,31600,31550,349
|
|
20240524,112300,806637950,31650,31650,31650,31650,1
|
|
20240524,112200,806606300,31550,31550,31550,31550,35
|
|
20240524,112100,805502050,31650,31650,31650,31650,0
|
|
20240524,112000,805502050,31650,31650,31650,31650,1
|
|
20240524,111900,805470400,31550,31550,31550,31550,35
|
|
20240524,111800,804366150,31650,31650,31650,31650,0
|
|
20240524,111700,804366150,31650,31650,31650,31650,160
|
|
20240524,111600,799302150,31600,31650,31650,31600,60
|
|
20240524,111500,797405150,31650,31600,31650,31600,30
|
|
20240524,111400,796456150,31550,31550,31550,31550,0
|
|
20240524,111300,796456150,31550,31550,31550,31550,66
|
|
20240524,111200,794373850,31600,31600,31600,31600,0
|
|
20240524,111100,794373850,31600,31600,31600,31600,22
|
|
20240524,111000,793678650,31600,31600,31600,31600,126
|
|
20240524,110900,789697050,31600,31600,31600,31550,42
|
|
20240524,110800,788371800,31600,31600,31600,31600,0
|
|
20240524,110700,788371800,31600,31600,31600,31600,644
|
|
20240524,110600,768021400,31650,31650,31650,31650,0
|
|
20240524,110500,768021400,31650,31650,31650,31650,10
|
|
20240524,110400,767704900,31650,31650,31650,31650,2
|
|
20240524,110300,767641600,31600,31600,31600,31600,160
|
|
20240524,110200,762585600,31650,31650,31650,31650,0
|
|
20240524,110100,762585600,31650,31600,31650,31600,5
|
|
20240524,110000,762427450,31700,31700,31700,31700,0
|
|
20240524,105900,762427450,31700,31700,31700,31700,1
|
|
20240524,105800,762395750,31600,31700,31700,31600,396
|
|
20240524,105700,749881150,31750,31750,31750,31750,0
|
|
20240524,105600,749881150,31750,31700,31750,31700,16
|
|
20240524,105500,749373900,31750,31750,31750,31750,0
|
|
20240524,105400,749373900,31750,31750,31750,31750,10
|
|
20240524,105300,749056400,31750,31750,31750,31750,20
|
|
20240524,105200,748421400,31750,31750,31750,31750,1
|
|
20240524,105100,748389650,31700,31700,31700,31700,47
|
|
20240524,105000,746899750,31700,31700,31700,31700,3
|
|
20240524,104900,746804650,31650,31600,31650,31600,70
|
|
20240524,104800,744592150,31650,31650,31650,31650,10
|
|
20240524,104700,744275650,31600,31600,31600,31600,5
|
|
20240524,104600,744117650,31750,31600,31750,31600,46
|
|
20240524,104500,742663900,31600,31600,31600,31600,2
|
|
20240524,104400,742600700,31750,31750,31750,31750,4
|
|
20240524,104300,742473700,31750,31750,31750,31750,55
|
|
20240524,104200,740727450,31750,31750,31750,31750,2
|
|
20240524,104100,740663950,31750,31650,31750,31600,15
|
|
20240524,104000,740189400,31750,31750,31750,31750,0
|
|
20240524,103900,740189400,31750,31750,31750,31750,0
|
|
20240524,103800,740189400,31750,31750,31750,31750,0
|
|
20240524,103700,740189400,31750,31700,31800,31700,7
|
|
20240524,103600,739967100,31800,31800,31800,31800,0
|
|
20240524,103500,739967100,31800,31700,31800,31700,2
|
|
20240524,103400,739903600,31800,31700,31800,31700,5
|
|
20240524,103300,739744800,31800,31800,31800,31800,0
|
|
20240524,103200,739744800,31800,31700,31800,31700,36
|
|
20240524,103100,738600200,31800,31750,31800,31750,244
|
|
20240524,103000,730853150,31700,31600,31750,31600,755
|
|
20240524,102900,706979600,31700,31600,31700,31600,102
|
|
20240524,102800,703748300,31600,31650,31650,31600,11
|
|
20240524,102700,703400500,31700,31600,31700,31600,6
|
|
20240524,102600,703210800,31600,31600,31600,31600,0
|
|
20240524,102500,703210800,31600,31600,31600,31600,9
|
|
20240524,102400,702926400,31750,31750,31750,31750,0
|
|
20240524,102300,702926400,31750,31750,31750,31750,0
|
|
20240524,102200,702926400,31750,31750,31750,31600,8
|
|
20240524,102100,702673100,31700,31700,31750,31700,73
|
|
20240524,102000,700355500,31750,31700,31750,31700,5
|
|
20240524,101900,700196950,31750,31700,31750,31700,2
|
|
20240524,101800,700133500,31750,31750,31750,31650,82
|
|
20240524,101700,697537350,31700,31700,31700,31700,50
|
|
20240524,101600,695952350,31700,31700,31700,31700,0
|
|
20240524,101500,695952350,31700,31700,31700,31700,5
|
|
20240524,101400,695793850,31700,31700,31750,31700,102
|
|
20240524,101300,692560400,31750,31750,31750,31750,0
|
|
20240524,101200,692560400,31750,31700,31750,31700,3
|
|
20240524,101100,692465200,31750,31600,31750,31600,141
|
|
20240524,101000,688002350,31650,31550,31650,31550,514
|
|
20240524,100900,671766250,31500,31600,31600,31500,2212
|
|
20240524,100800,601957600,31700,31700,31700,31700,1
|
|
20240524,100700,601925900,31650,31700,31700,31600,468
|
|
20240524,100600,587109750,31750,31750,31750,31750,0
|
|
20240524,100500,587109750,31750,31700,31750,31700,8
|
|
20240524,100400,586856050,31700,31700,31700,31700,1
|
|
20240524,100300,586824350,31700,31700,31700,31700,3
|
|
20240524,100200,586729250,31800,31800,31800,31700,310
|
|
20240524,100100,576886500,31750,31750,31800,31750,117
|
|
20240524,100000,573171600,31750,31750,31800,31750,31
|
|
20240524,095900,572187100,31750,31750,31750,31750,1
|
|
20240524,095800,572155350,31750,31750,31750,31600,4
|
|
20240524,095700,572028650,31600,31750,31750,31600,5
|
|
20240524,095600,571870200,31750,31700,31750,31700,12
|
|
20240524,095500,571489250,31750,31700,31750,31700,54
|
|
20240524,095400,569777400,31650,31650,31650,31650,26
|
|
20240524,095300,568954500,31650,31650,31650,31650,0
|
|
20240524,095200,568954500,31650,31650,31650,31650,1
|
|
20240524,095100,568922850,31650,31650,31650,31650,7
|
|
20240524,095000,568701300,31650,31650,31650,31650,78
|
|
20240524,094900,566232600,31650,31600,31650,31600,66
|
|
20240524,094800,564144250,31650,31550,31650,31550,31
|
|
20240524,094700,563166100,31650,31650,31650,31650,50
|
|
20240524,094600,561583600,31650,31650,31650,31650,4
|
|
20240524,094500,561457000,31550,31550,31550,31550,166
|
|
20240524,094400,556219700,31550,31650,31650,31550,52
|
|
20240524,094300,554578850,31650,31600,31650,31550,36
|
|
20240524,094200,553442250,31650,31600,31650,31600,2
|
|
20240524,094100,553379000,31650,31600,31650,31600,28
|
|
20240524,094000,552494150,31650,31650,31650,31600,25
|
|
20240524,093900,551703900,31600,31650,31650,31500,187
|
|
20240524,093800,545796150,31650,31650,31650,31600,43
|
|
20240524,093700,544437100,31650,31550,31650,31550,32
|
|
20240524,093600,543427400,31650,31600,31650,31600,54
|
|
20240524,093500,541720900,31600,31500,31600,31500,229
|
|
20240524,093400,534500950,31500,31500,31500,31500,0
|
|
20240524,093300,534500950,31500,31450,31500,31450,101
|
|
20240524,093200,531324450,31500,31400,31500,31400,125
|
|
20240524,093100,527398850,31450,31500,31500,31450,115
|
|
20240524,093000,523779500,31500,31450,31500,31450,327
|
|
20240524,092900,513495100,31450,31500,31550,31450,26
|
|
20240524,092800,512676700,31500,31500,31500,31450,108
|
|
20240524,092700,509275050,31450,31400,31450,31400,32
|
|
20240524,092600,508269650,31400,31450,31450,31400,370
|
|
20240524,092500,496640550,31450,31450,31500,31400,1470
|
|
20240524,092400,450463300,31500,31500,31500,31450,124
|
|
20240524,092300,446559550,31500,31550,31550,31450,513
|
|
20240524,092200,430419700,31550,31450,31550,31450,1425
|
|
20240524,092100,385598750,31450,31550,31550,31450,1717
|
|
20240524,092000,331551800,31550,31550,31550,31500,237
|
|
20240524,091900,324079450,31550,31550,31600,31500,258
|
|
20240524,091800,315936050,31600,31600,31600,31500,73
|
|
20240524,091700,313634300,31500,31500,31500,31500,700
|
|
20240524,091600,291584300,31500,31600,31600,31500,101
|
|
20240524,091500,288392800,31550,31500,31550,31500,121
|
|
20240524,091400,284577650,31500,31500,31500,31500,187
|
|
20240524,091300,278687150,31550,31550,31750,31450,1870
|
|
20240524,091200,219698350,31550,31700,31700,31550,2097
|
|
20240524,091100,153360000,31700,31750,31750,31700,557
|
|
20240524,091000,135702350,31800,31850,31850,31800,3
|
|
20240524,090900,135606900,31700,31850,31850,31700,175
|
|
20240524,090800,130055050,31850,31850,31850,31850,1
|
|
20240524,090700,130023200,31850,31750,31850,31700,700
|
|
20240524,090600,107824350,31850,31800,31850,31750,706
|
|
20240524,090500,85387000,31800,31850,31850,31800,141
|
|
20240524,090400,80903150,31850,31900,31900,31850,6
|
|
20240524,090300,80712000,31900,31900,31900,31900,26
|
|
20240524,090200,79882600,31950,31800,31950,31750,167
|
|
20240524,090100,74572450,31700,31850,31950,31700,2078
|
|
20240524,090000,8448000,32000,32000,32000,32000,264
|