740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,211700,2338686300,34000,34000,34000,34000,4698
|
|
20240523,211600,2338686300,34000,34000,34000,34000,0
|
|
20240523,211500,2338686300,34000,34000,34000,34000,0
|
|
20240523,211400,2338686300,34000,34000,34000,34000,0
|
|
20240523,211300,2338686300,34000,34000,34000,34000,0
|
|
20240523,211200,2338686300,34000,34000,34000,34000,0
|
|
20240523,211100,2338686300,34000,34000,34000,34000,0
|
|
20240523,211000,2338686300,34000,34000,34000,34000,0
|
|
20240523,210900,2338686300,34000,34000,34000,34000,0
|
|
20240523,210800,2338686300,34000,34000,34000,34000,0
|
|
20240523,210700,2338686300,34000,34000,34000,34000,0
|
|
20240523,210600,2338686300,34000,34000,34000,34000,0
|
|
20240523,210500,2338686300,34000,34000,34000,34000,0
|
|
20240523,210400,2338686300,34000,34000,34000,34000,0
|
|
20240523,210300,2338686300,34000,34000,34000,34000,0
|
|
20240523,210200,2338686300,34000,34000,34000,34000,0
|
|
20240523,210100,2338686300,34000,34000,34000,34000,0
|
|
20240523,210000,2338686300,34000,34000,34000,34000,0
|
|
20240523,205900,2338686300,34000,34000,34000,34000,0
|
|
20240523,205800,2338686300,34000,34000,34000,34000,0
|
|
20240523,205700,2338686300,34000,34000,34000,34000,0
|
|
20240523,205600,2338686300,34000,34000,34000,34000,0
|
|
20240523,205500,2338686300,34000,34000,34000,34000,0
|
|
20240523,205400,2338686300,34000,34000,34000,34000,0
|
|
20240523,205300,2338686300,34000,34000,34000,34000,0
|
|
20240523,205200,2338686300,34000,34000,34000,34000,0
|
|
20240523,205100,2338686300,34000,34000,34000,34000,0
|
|
20240523,205000,2338686300,34000,34000,34000,34000,0
|
|
20240523,204900,2338686300,34000,34000,34000,34000,0
|
|
20240523,204800,2338686300,34000,34000,34000,34000,0
|
|
20240523,204700,2338686300,34000,34000,34000,34000,4698
|
|
20240523,204600,2338686300,34000,34000,34000,34000,0
|
|
20240523,204500,2338686300,34000,34000,34000,34000,0
|
|
20240523,204400,2338686300,34000,34000,34000,34000,0
|
|
20240523,204300,2338686300,34000,34000,34000,34000,0
|
|
20240523,204200,2338686300,34000,34000,34000,34000,0
|
|
20240523,204100,2338686300,34000,34000,34000,34000,0
|
|
20240523,204000,2338686300,34000,34000,34000,34000,0
|
|
20240523,203900,2338686300,34000,34000,34000,34000,0
|
|
20240523,203800,2338686300,34000,34000,34000,34000,0
|
|
20240523,203700,2338686300,34000,34000,34000,34000,0
|
|
20240523,203600,2338686300,34000,34000,34000,34000,0
|
|
20240523,203500,2338686300,34000,34000,34000,34000,0
|
|
20240523,203400,2338686300,34000,34000,34000,34000,0
|
|
20240523,203300,2338686300,34000,34000,34000,34000,0
|
|
20240523,203200,2338686300,34000,34000,34000,34000,0
|
|
20240523,203100,2338686300,34000,34000,34000,34000,0
|
|
20240523,203000,2338686300,34000,34000,34000,34000,0
|
|
20240523,202900,2338686300,34000,34000,34000,34000,0
|
|
20240523,202800,2338686300,34000,34000,34000,34000,0
|
|
20240523,202700,2338686300,34000,34000,34000,34000,0
|
|
20240523,202600,2338686300,34000,34000,34000,34000,0
|
|
20240523,202500,2338686300,34000,34000,34000,34000,0
|
|
20240523,202400,2338686300,34000,34000,34000,34000,0
|
|
20240523,202300,2338686300,34000,34000,34000,34000,0
|
|
20240523,202200,2338686300,34000,34000,34000,34000,0
|
|
20240523,202100,2338686300,34000,34000,34000,34000,0
|
|
20240523,202000,2338686300,34000,34000,34000,34000,0
|
|
20240523,201900,2338686300,34000,34000,34000,34000,0
|
|
20240523,201800,2338686300,34000,34000,34000,34000,0
|
|
20240523,201700,2338686300,34000,34000,34000,34000,4698
|
|
20240523,201600,2338686300,34000,34000,34000,34000,0
|
|
20240523,201500,2338686300,34000,34000,34000,34000,0
|
|
20240523,201400,2338686300,34000,34000,34000,34000,0
|
|
20240523,201300,2338686300,34000,34000,34000,34000,0
|
|
20240523,201200,2338686300,34000,34000,34000,34000,0
|
|
20240523,201100,2338686300,34000,34000,34000,34000,0
|
|
20240523,201000,2338686300,34000,34000,34000,34000,0
|
|
20240523,200900,2338686300,34000,34000,34000,34000,0
|
|
20240523,200800,2338686300,34000,34000,34000,34000,0
|
|
20240523,200700,2338686300,34000,34000,34000,34000,0
|
|
20240523,200600,2338686300,34000,34000,34000,34000,0
|
|
20240523,200500,2338686300,34000,34000,34000,34000,0
|
|
20240523,200400,2338686300,34000,34000,34000,34000,0
|
|
20240523,200300,2338686300,34000,34000,34000,34000,0
|
|
20240523,200200,2338686300,34000,34000,34000,34000,0
|
|
20240523,200100,2338686300,34000,34000,34000,34000,0
|
|
20240523,200000,2338686300,34000,34000,34000,34000,0
|
|
20240523,195900,2338686300,34000,34000,34000,34000,0
|
|
20240523,195800,2338686300,34000,34000,34000,34000,0
|
|
20240523,195700,2338686300,34000,34000,34000,34000,0
|
|
20240523,195600,2338686300,34000,34000,34000,34000,0
|
|
20240523,195500,2338686300,34000,34000,34000,34000,0
|
|
20240523,195400,2338686300,34000,34000,34000,34000,0
|
|
20240523,195300,2338686300,34000,34000,34000,34000,0
|
|
20240523,195200,2338686300,34000,34000,34000,34000,0
|
|
20240523,195100,2338686300,34000,34000,34000,34000,0
|
|
20240523,195000,2338686300,34000,34000,34000,34000,0
|
|
20240523,194900,2338686300,34000,34000,34000,34000,0
|
|
20240523,194800,2338686300,34000,34000,34000,34000,0
|
|
20240523,194700,2338686300,34000,34000,34000,34000,4698
|
|
20240523,194600,2338686300,34000,34000,34000,34000,0
|
|
20240523,194500,2338686300,34000,34000,34000,34000,0
|
|
20240523,194400,2338686300,34000,34000,34000,34000,0
|
|
20240523,194300,2338686300,34000,34000,34000,34000,0
|
|
20240523,194200,2338686300,34000,34000,34000,34000,0
|
|
20240523,194100,2338686300,34000,34000,34000,34000,0
|
|
20240523,194000,2338686300,34000,34000,34000,34000,0
|
|
20240523,193900,2338686300,34000,34000,34000,34000,0
|
|
20240523,193800,2338686300,34000,34000,34000,34000,0
|
|
20240523,193700,2338686300,34000,34000,34000,34000,0
|
|
20240523,193600,2338686300,34000,34000,34000,34000,0
|
|
20240523,193500,2338686300,34000,34000,34000,34000,0
|
|
20240523,193400,2338686300,34000,34000,34000,34000,0
|
|
20240523,193300,2338686300,34000,34000,34000,34000,0
|
|
20240523,193200,2338686300,34000,34000,34000,34000,0
|
|
20240523,193100,2338686300,34000,34000,34000,34000,0
|
|
20240523,193000,2338686300,34000,34000,34000,34000,0
|
|
20240523,192900,2338686300,34000,34000,34000,34000,0
|
|
20240523,192800,2338686300,34000,34000,34000,34000,0
|
|
20240523,192700,2338686300,34000,34000,34000,34000,0
|
|
20240523,192600,2338686300,34000,34000,34000,34000,0
|
|
20240523,192500,2338686300,34000,34000,34000,34000,0
|
|
20240523,192400,2338686300,34000,34000,34000,34000,0
|
|
20240523,192300,2338686300,34000,34000,34000,34000,0
|
|
20240523,192200,2338686300,34000,34000,34000,34000,0
|
|
20240523,192100,2338686300,34000,34000,34000,34000,0
|
|
20240523,192000,2338686300,34000,34000,34000,34000,0
|
|
20240523,191900,2338686300,34000,34000,34000,34000,0
|
|
20240523,191800,2338686300,34000,34000,34000,34000,0
|
|
20240523,191700,2338686300,34000,34000,34000,34000,4698
|
|
20240523,191600,2338686300,34000,34000,34000,34000,0
|
|
20240523,191500,2338686300,34000,34000,34000,34000,0
|
|
20240523,191400,2338686300,34000,34000,34000,34000,0
|
|
20240523,191300,2338686300,34000,34000,34000,34000,0
|
|
20240523,191200,2338686300,34000,34000,34000,34000,0
|
|
20240523,191100,2338686300,34000,34000,34000,34000,0
|
|
20240523,191000,2338686300,34000,34000,34000,34000,0
|
|
20240523,190900,2338686300,34000,34000,34000,34000,0
|
|
20240523,190800,2338686300,34000,34000,34000,34000,0
|
|
20240523,190700,2338686300,34000,34000,34000,34000,0
|
|
20240523,190600,2338686300,34000,34000,34000,34000,0
|
|
20240523,190500,2338686300,34000,34000,34000,34000,0
|
|
20240523,190400,2338686300,34000,34000,34000,34000,0
|
|
20240523,190300,2338686300,34000,34000,34000,34000,0
|
|
20240523,190200,2338686300,34000,34000,34000,34000,0
|
|
20240523,190100,2338686300,34000,34000,34000,34000,0
|
|
20240523,190000,2338686300,34000,34000,34000,34000,0
|
|
20240523,185900,2338686300,34000,34000,34000,34000,0
|
|
20240523,185800,2338686300,34000,34000,34000,34000,0
|
|
20240523,185700,2338686300,34000,34000,34000,34000,0
|
|
20240523,185600,2338686300,34000,34000,34000,34000,0
|
|
20240523,185500,2338686300,34000,34000,34000,34000,0
|
|
20240523,185400,2338686300,34000,34000,34000,34000,0
|
|
20240523,185300,2338686300,34000,34000,34000,34000,0
|
|
20240523,185200,2338686300,34000,34000,34000,34000,0
|
|
20240523,185100,2338686300,34000,34000,34000,34000,0
|
|
20240523,185000,2338686300,34000,34000,34000,34000,0
|
|
20240523,184900,2338686300,34000,34000,34000,34000,0
|
|
20240523,184800,2338686300,34000,34000,34000,34000,0
|
|
20240523,184700,2338686300,34000,34000,34000,34000,4698
|
|
20240523,184600,2338686300,34000,34000,34000,34000,0
|
|
20240523,184500,2338686300,34000,34000,34000,34000,0
|
|
20240523,184400,2338686300,34000,34000,34000,34000,0
|
|
20240523,184300,2338686300,34000,34000,34000,34000,0
|
|
20240523,184200,2338686300,34000,34000,34000,34000,0
|
|
20240523,184100,2338686300,34000,34000,34000,34000,0
|
|
20240523,184000,2338686300,34000,34000,34000,34000,0
|
|
20240523,183900,2338686300,34000,34000,34000,34000,0
|
|
20240523,183800,2338686300,34000,34000,34000,34000,0
|
|
20240523,183700,2338686300,34000,34000,34000,34000,0
|
|
20240523,183600,2338686300,34000,34000,34000,34000,0
|
|
20240523,183500,2338686300,34000,34000,34000,34000,0
|
|
20240523,183400,2338686300,34000,34000,34000,34000,0
|
|
20240523,183300,2338686300,34000,34000,34000,34000,0
|
|
20240523,183200,2338686300,34000,34000,34000,34000,0
|
|
20240523,183100,2338686300,34000,34000,34000,34000,0
|
|
20240523,183000,2338686300,34000,34000,34000,34000,0
|
|
20240523,182900,2338686300,34000,34000,34000,34000,0
|
|
20240523,182800,2338686300,34000,34000,34000,34000,0
|
|
20240523,182700,2338686300,34000,34000,34000,34000,0
|
|
20240523,182600,2338686300,34000,34000,34000,34000,0
|
|
20240523,182500,2338686300,34000,34000,34000,34000,0
|
|
20240523,182400,2338686300,34000,34000,34000,34000,0
|
|
20240523,182300,2338686300,34000,34000,34000,34000,0
|
|
20240523,182200,2338686300,34000,34000,34000,34000,0
|
|
20240523,182100,2338686300,34000,34000,34000,34000,0
|
|
20240523,182000,2338686300,34000,34000,34000,34000,0
|
|
20240523,181900,2338686300,34000,34000,34000,34000,0
|
|
20240523,181800,2338686300,34000,34000,34000,34000,0
|
|
20240523,181700,2338686300,34000,34000,34000,34000,4698
|
|
20240523,181600,2338686300,34000,34000,34000,34000,0
|
|
20240523,181500,2338686300,34000,34000,34000,34000,0
|
|
20240523,181400,2338686300,34000,34000,34000,34000,0
|
|
20240523,181300,2338686300,34000,34000,34000,34000,0
|
|
20240523,181200,2338686300,34000,34000,34000,34000,0
|
|
20240523,181100,2338686300,34000,34000,34000,34000,0
|
|
20240523,181000,2338686300,34000,34000,34000,34000,0
|
|
20240523,180900,2338686300,34000,34000,34000,34000,0
|
|
20240523,180800,2338686300,34000,34000,34000,34000,0
|
|
20240523,180700,2338686300,34000,34000,34000,34000,0
|
|
20240523,180600,2338686300,34000,34000,34000,34000,0
|
|
20240523,180500,2338686300,34000,34000,34000,34000,0
|
|
20240523,180400,2338686300,34000,34000,34000,34000,0
|
|
20240523,180300,2338686300,34000,34000,34000,34000,0
|
|
20240523,180200,2338686300,34000,34000,34000,34000,0
|
|
20240523,180100,2338686300,34000,34000,34000,34000,0
|
|
20240523,180000,2338686300,34000,34000,34000,34000,0
|
|
20240523,175900,2338686300,34000,34000,34000,34000,0
|
|
20240523,175800,2338686300,34000,34000,34000,34000,0
|
|
20240523,175700,2338686300,34000,34000,34000,34000,0
|
|
20240523,175600,2338686300,34000,34000,34000,34000,0
|
|
20240523,175500,2338686300,34000,34000,34000,34000,0
|
|
20240523,175400,2338686300,34000,34000,34000,34000,0
|
|
20240523,175300,2338686300,34000,34000,34000,34000,0
|
|
20240523,175200,2338686300,34000,34000,34000,34000,0
|
|
20240523,175100,2338686300,34000,34000,34000,34000,0
|
|
20240523,175000,2338686300,34000,34000,34000,34000,0
|
|
20240523,174900,2338686300,34000,34000,34000,34000,0
|
|
20240523,174800,2338686300,34000,34000,34000,34000,0
|
|
20240523,174700,2338686300,34000,34000,34000,34000,4698
|
|
20240523,174600,2338686300,34000,34000,34000,34000,0
|
|
20240523,174500,2338686300,34000,34000,34000,34000,0
|
|
20240523,174400,2338686300,34000,34000,34000,34000,0
|
|
20240523,174300,2338686300,34000,34000,34000,34000,0
|
|
20240523,174200,2338686300,34000,34000,34000,34000,0
|
|
20240523,174100,2338686300,34000,34000,34000,34000,0
|
|
20240523,174000,2338686300,34000,34000,34000,34000,0
|
|
20240523,173900,2338686300,34000,34000,34000,34000,0
|
|
20240523,173800,2338686300,34000,34000,34000,34000,0
|
|
20240523,173700,2338686300,34000,34000,34000,34000,0
|
|
20240523,173600,2338686300,34000,34000,34000,34000,0
|
|
20240523,173500,2338686300,34000,34000,34000,34000,0
|
|
20240523,173400,2338686300,34000,34000,34000,34000,0
|
|
20240523,173300,2338686300,34000,34000,34000,34000,0
|
|
20240523,173200,2338686300,34000,34000,34000,34000,0
|
|
20240523,173100,2338686300,34000,34000,34000,34000,0
|
|
20240523,173000,2338686300,34000,34000,34000,34000,0
|
|
20240523,172900,2338686300,34000,34000,34000,34000,0
|
|
20240523,172800,2338686300,34000,34000,34000,34000,0
|
|
20240523,172700,2338686300,34000,34000,34000,34000,0
|
|
20240523,172600,2338686300,34000,34000,34000,34000,0
|
|
20240523,172500,2338686300,34000,34000,34000,34000,0
|
|
20240523,172400,2338686300,34000,34000,34000,34000,0
|
|
20240523,172300,2338686300,34000,34000,34000,34000,0
|
|
20240523,172200,2338686300,34000,34000,34000,34000,0
|
|
20240523,172100,2338686300,34000,34000,34000,34000,0
|
|
20240523,172000,2338686300,34000,34000,34000,34000,0
|
|
20240523,171900,2338686300,34000,34000,34000,34000,0
|
|
20240523,171800,2338686300,34000,34000,34000,34000,0
|
|
20240523,171700,2338686300,34000,34000,34000,34000,4698
|
|
20240523,171600,2338686300,34000,34000,34000,34000,0
|
|
20240523,171500,2338686300,34000,34000,34000,34000,0
|
|
20240523,171400,2338686300,34000,34000,34000,34000,0
|
|
20240523,171300,2338686300,34000,34000,34000,34000,0
|
|
20240523,171200,2338686300,34000,34000,34000,34000,0
|
|
20240523,171100,2338686300,34000,34000,34000,34000,0
|
|
20240523,171000,2338686300,34000,34000,34000,34000,0
|
|
20240523,170900,2338686300,34000,34000,34000,34000,0
|
|
20240523,170800,2338686300,34000,34000,34000,34000,0
|
|
20240523,170700,2338686300,34000,34000,34000,34000,0
|
|
20240523,170600,2338686300,34000,34000,34000,34000,0
|
|
20240523,170500,2338686300,34000,34000,34000,34000,0
|
|
20240523,170400,2338686300,34000,34000,34000,34000,0
|
|
20240523,170300,2338686300,34000,34000,34000,34000,0
|
|
20240523,170200,2338686300,34000,34000,34000,34000,0
|
|
20240523,170100,2338686300,34000,34000,34000,34000,0
|
|
20240523,170000,2338686300,34000,34000,34000,34000,0
|
|
20240523,165900,2338686300,34000,34000,34000,34000,0
|
|
20240523,165800,2338686300,34000,34000,34000,34000,0
|
|
20240523,165700,2338686300,34000,34000,34000,34000,0
|
|
20240523,165600,2338686300,34000,34000,34000,34000,0
|
|
20240523,165500,2338686300,34000,34000,34000,34000,0
|
|
20240523,165400,2338686300,34000,34000,34000,34000,0
|
|
20240523,165300,2338686300,34000,34000,34000,34000,0
|
|
20240523,165200,2338686300,34000,34000,34000,34000,0
|
|
20240523,165100,2338686300,34000,34000,34000,34000,0
|
|
20240523,165000,2338686300,34000,34000,34000,34000,0
|
|
20240523,164900,2338686300,34000,34000,34000,34000,0
|
|
20240523,164800,2338686300,34000,34000,34000,34000,0
|
|
20240523,164700,2338686300,34000,34000,34000,34000,4698
|
|
20240523,164600,2338686300,34000,34000,34000,34000,0
|
|
20240523,164500,2338686300,34000,34000,34000,34000,0
|
|
20240523,164400,2338686300,34000,34000,34000,34000,0
|
|
20240523,164300,2338686300,34000,34000,34000,34000,0
|
|
20240523,164200,2338686300,34000,34000,34000,34000,0
|
|
20240523,164100,2338686300,34000,34000,34000,34000,0
|
|
20240523,164000,2338686300,34000,34000,34000,34000,0
|
|
20240523,163900,2338686300,34000,34000,34000,34000,0
|
|
20240523,163800,2338686300,34000,34000,34000,34000,0
|
|
20240523,163700,2338686300,34000,34000,34000,34000,0
|
|
20240523,163600,2338686300,34000,34000,34000,34000,0
|
|
20240523,163500,2338686300,34000,34000,34000,34000,0
|
|
20240523,163400,2338686300,34000,34000,34000,34000,0
|
|
20240523,163300,2338686300,34000,34000,34000,34000,0
|
|
20240523,163200,2338686300,34000,34000,34000,34000,0
|
|
20240523,163100,2338686300,34000,34000,34000,34000,0
|
|
20240523,163000,2338686300,34000,34000,34000,34000,0
|
|
20240523,162900,2338686300,34000,34000,34000,34000,0
|
|
20240523,162800,2338686300,34000,34000,34000,34000,0
|
|
20240523,162700,2338686300,34000,34000,34000,34000,0
|
|
20240523,162600,2338686300,34000,34000,34000,34000,0
|
|
20240523,162500,2338686300,34000,34000,34000,34000,0
|
|
20240523,162400,2338686300,34000,34000,34000,34000,0
|
|
20240523,162300,2338686300,34000,34000,34000,34000,0
|
|
20240523,162200,2338686300,34000,34000,34000,34000,0
|
|
20240523,162100,2338686300,34000,34000,34000,34000,0
|
|
20240523,162000,2338686300,34000,34000,34000,34000,0
|
|
20240523,161900,2338686300,34000,34000,34000,34000,0
|
|
20240523,161800,2338686300,34000,34000,34000,34000,0
|
|
20240523,161700,2338686300,34000,34000,34000,34000,4698
|
|
20240523,161600,2338686300,34000,34000,34000,34000,0
|
|
20240523,161500,2338686300,34000,34000,34000,34000,0
|
|
20240523,161400,2338686300,34000,34000,34000,34000,0
|
|
20240523,161300,2338686300,34000,34000,34000,34000,0
|
|
20240523,161200,2338686300,34000,34000,34000,34000,0
|
|
20240523,161100,2338686300,34000,34000,34000,34000,0
|
|
20240523,161000,2338686300,34000,34000,34000,34000,0
|
|
20240523,160900,2338686300,34000,34000,34000,34000,0
|
|
20240523,160800,2338686300,34000,34000,34000,34000,0
|
|
20240523,160700,2338686300,34000,34000,34000,34000,0
|
|
20240523,160600,2338686300,34000,34000,34000,34000,0
|
|
20240523,160500,2338686300,34000,34000,34000,34000,0
|
|
20240523,160400,2338686300,34000,34000,34000,34000,0
|
|
20240523,160300,2338686300,34000,34000,34000,34000,0
|
|
20240523,160200,2338686300,34000,34000,34000,34000,0
|
|
20240523,160100,2338686300,34000,34000,34000,34000,0
|
|
20240523,160000,2338686300,34000,34000,34000,34000,0
|
|
20240523,155900,2338686300,34000,34000,34000,34000,0
|
|
20240523,155800,2338686300,34000,34000,34000,34000,0
|
|
20240523,155700,2338686300,34000,34000,34000,34000,0
|
|
20240523,155600,2338686300,34000,34000,34000,34000,0
|
|
20240523,155500,2338686300,34000,34000,34000,34000,0
|
|
20240523,155400,2338686300,34000,34000,34000,34000,0
|
|
20240523,155300,2338686300,34000,34000,34000,34000,0
|
|
20240523,155200,2338686300,34000,34000,34000,34000,0
|
|
20240523,155100,2338686300,34000,34000,34000,34000,0
|
|
20240523,155000,2338686300,34000,34000,34000,34000,0
|
|
20240523,154900,2338686300,34000,34000,34000,34000,0
|
|
20240523,154800,2338686300,34000,34000,34000,34000,0
|
|
20240523,154700,2338686300,34000,34000,34000,34000,4698
|
|
20240523,154600,2338686300,34000,34000,34000,34000,0
|
|
20240523,154500,2338686300,34000,34000,34000,34000,0
|
|
20240523,154400,2338686300,34000,34000,34000,34000,0
|
|
20240523,154300,2338686300,34000,34000,34000,34000,0
|
|
20240523,154200,2338686300,34000,34000,34000,34000,0
|
|
20240523,154100,2338686300,34000,34000,34000,34000,0
|
|
20240523,154000,2338686300,34000,34000,34000,34000,0
|
|
20240523,153900,2338686300,34000,34000,34000,34000,0
|
|
20240523,153800,2338686300,34000,34000,34000,34000,0
|
|
20240523,153700,2338686300,34000,34000,34000,34000,0
|
|
20240523,153600,2338686300,34000,34000,34000,34000,0
|
|
20240523,153500,2338686300,34000,34000,34000,34000,0
|
|
20240523,153400,2338686300,34000,34000,34000,34000,0
|
|
20240523,153300,2338686300,34000,34000,34000,34000,0
|
|
20240523,153200,2338686300,34000,34000,34000,34000,0
|
|
20240523,153100,2338686300,34000,34000,34000,34000,0
|
|
20240523,153000,2338686300,34000,34000,34000,34000,4698
|
|
20240523,152900,2178954300,34100,34100,34100,34100,0
|
|
20240523,152800,2178954300,34100,34100,34100,34100,0
|
|
20240523,152700,2178954300,34100,34100,34100,34100,0
|
|
20240523,152600,2178954300,34100,34100,34100,34100,0
|
|
20240523,152500,2178954300,34100,34100,34100,34100,0
|
|
20240523,152400,2178954300,34100,34100,34100,34100,0
|
|
20240523,152300,2178954300,34100,34100,34100,34100,0
|
|
20240523,152200,2178954300,34100,34100,34100,34100,0
|
|
20240523,152100,2178954300,34100,34100,34100,34100,0
|
|
20240523,152000,2178954300,34100,34100,34100,34100,0
|
|
20240523,151900,2178954300,34100,34050,34100,34050,370
|
|
20240523,151800,2166340450,34050,34000,34050,34000,106
|
|
20240523,151700,2162734150,34000,34050,34050,34000,71
|
|
20240523,151600,2160319150,34050,34000,34100,34000,227
|
|
20240523,151500,2152590100,34000,34000,34050,34000,67
|
|
20240523,151400,2150312000,34050,34000,34050,34000,113
|
|
20240523,151300,2146469500,34000,34000,34050,34000,40
|
|
20240523,151200,2145109200,34000,34000,34050,34000,53
|
|
20240523,151100,2143306400,34000,34000,34100,34000,75
|
|
20240523,151000,2140753850,34000,33950,34100,33950,47
|
|
20240523,150900,2139156000,34050,34050,34050,34000,502
|
|
20240523,150800,2122087700,34050,34050,34100,34000,611
|
|
20240523,150700,2101311250,34050,34050,34100,34050,21
|
|
20240523,150600,2100595850,34100,34050,34100,34050,87
|
|
20240523,150500,2097629600,34100,34100,34100,34050,87
|
|
20240523,150400,2094666850,34050,34050,34100,34050,73
|
|
20240523,150300,2092180550,34050,34000,34100,34000,16
|
|
20240523,150200,2091635650,34100,34100,34100,34050,195
|
|
20240523,150100,2084995700,34050,34100,34100,34050,164
|
|
20240523,150000,2079411150,34100,34050,34100,34050,33
|
|
20240523,145900,2078286700,34050,34050,34100,34050,200
|
|
20240523,145800,2071476000,34100,34050,34100,34000,1086
|
|
20240523,145700,2034519900,34050,34100,34100,34050,21
|
|
20240523,145600,2033804300,34050,34050,34100,34050,132
|
|
20240523,145500,2029304400,34100,34100,34100,34050,24
|
|
20240523,145400,2028486250,34050,34100,34100,34050,122
|
|
20240523,145300,2024326450,34050,34150,34150,34050,52
|
|
20240523,145200,2022553400,34150,34150,34150,34100,79
|
|
20240523,145100,2019858200,34150,34050,34150,34050,122
|
|
20240523,145000,2015697950,34050,34100,34100,34050,144
|
|
20240523,144900,2010793350,34050,34100,34100,34050,22
|
|
20240523,144800,2010043650,34100,34050,34100,34050,29
|
|
20240523,144700,2009055300,34100,34050,34100,34050,122
|
|
20240523,144600,2004895350,34050,34100,34150,34050,84
|
|
20240523,144500,2002031100,34100,34100,34100,34050,227
|
|
20240523,144400,1994290750,34100,34050,34100,34050,11
|
|
20240523,144300,1993915850,34050,34100,34100,34050,43
|
|
20240523,144200,1992451300,34100,34100,34100,34050,35
|
|
20240523,144100,1991258700,34050,34050,34100,34050,13
|
|
20240523,144000,1990815750,34050,34050,34100,34050,24
|
|
20240523,143900,1989998300,34100,34100,34100,34050,53
|
|
20240523,143800,1988192350,34050,34100,34100,34050,30
|
|
20240523,143700,1987169750,34100,34100,34100,34100,3
|
|
20240523,143600,1987067450,34050,34050,34100,34050,62
|
|
20240523,143500,1984955250,34100,34100,34150,34100,247
|
|
20240523,143400,1976532450,34150,34100,34150,34100,4
|
|
20240523,143300,1976395950,34150,34150,34150,34100,40
|
|
20240523,143200,1975030250,34100,34100,34150,34100,7
|
|
20240523,143100,1974791400,34150,34150,34150,34100,70
|
|
20240523,143000,1972402050,34150,34200,34200,34150,136
|
|
20240523,142900,1967754550,34200,34100,34200,34100,19
|
|
20240523,142800,1967105900,34150,34150,34200,34100,204
|
|
20240523,142700,1960138800,34150,34150,34150,34100,135
|
|
20240523,142600,1955528600,34100,34150,34150,34100,10
|
|
20240523,142500,1955187350,34100,34150,34150,34100,31
|
|
20240523,142400,1954128800,34100,34100,34150,34100,98
|
|
20240523,142300,1950786750,34100,34150,34150,34050,53
|
|
20240523,142200,1948980000,34100,34150,34150,34050,34
|
|
20240523,142100,1947819300,34050,34100,34150,34050,65
|
|
20240523,142000,1945601700,34050,34050,34100,34050,36
|
|
20240523,141900,1944375000,34100,34100,34100,34100,34
|
|
20240523,141800,1943215600,34050,34100,34150,34050,161
|
|
20240523,141700,1937721700,34150,34150,34150,34100,10
|
|
20240523,141600,1937380250,34100,34100,34150,34100,41
|
|
20240523,141500,1935980800,34100,34100,34150,34100,224
|
|
20240523,141400,1928338000,34100,34100,34150,34100,56
|
|
20240523,141300,1926426150,34100,34100,34150,34100,70
|
|
20240523,141200,1924037950,34150,34100,34150,34100,138
|
|
20240523,141100,1919328400,34150,34100,34150,34100,25
|
|
20240523,141000,1918474950,34150,34100,34150,34100,13
|
|
20240523,140900,1918031100,34100,34100,34150,34100,93
|
|
20240523,140800,1914855550,34100,34150,34150,34100,87
|
|
20240523,140700,1911887300,34150,34150,34150,34100,12
|
|
20240523,140600,1911477600,34100,34150,34150,34100,84
|
|
20240523,140500,1908609850,34100,34150,34150,34100,82
|
|
20240523,140400,1905812500,34100,34150,34150,34100,25
|
|
20240523,140300,1904959100,34150,34100,34150,34100,74
|
|
20240523,140200,1902432200,34150,34100,34150,34100,120
|
|
20240523,140100,1898338700,34150,34150,34150,34100,7
|
|
20240523,140000,1898099700,34100,34150,34150,34100,85
|
|
20240523,135900,1895197600,34150,34150,34150,34100,45
|
|
20240523,135800,1893661100,34150,34100,34150,34100,27
|
|
20240523,135700,1892740200,34150,34150,34150,34100,83
|
|
20240523,135600,1889906000,34100,34150,34150,34100,44
|
|
20240523,135500,1888403550,34150,34100,34150,34100,6
|
|
20240523,135400,1888198750,34150,34100,34150,34100,75
|
|
20240523,135300,1885637650,34100,34100,34150,34100,51
|
|
20240523,135200,1883896150,34150,34150,34200,34100,138
|
|
20240523,135100,1879181800,34200,34200,34200,34150,66
|
|
20240523,135000,1876925000,34200,34150,34200,34150,83
|
|
20240523,134900,1874088700,34200,34200,34200,34150,50
|
|
20240523,134800,1872378750,34200,34150,34200,34100,46
|
|
20240523,134700,1870807600,34150,34150,34150,34100,74
|
|
20240523,134600,1868280550,34150,34200,34200,34100,144
|
|
20240523,134500,1863361000,34200,34200,34200,34150,44
|
|
20240523,134400,1861856300,34150,34150,34200,34150,130
|
|
20240523,134300,1857412550,34150,34150,34200,34150,136
|
|
20240523,134200,1852767200,34100,34150,34150,34100,238
|
|
20240523,134100,1844640000,34150,34150,34150,34100,36
|
|
20240523,134000,1843410950,34150,34150,34150,34150,80
|
|
20240523,133900,1840678950,34150,34150,34150,34100,68
|
|
20240523,133800,1838356900,34150,34150,34150,34150,18
|
|
20240523,133700,1837742200,34150,34100,34150,34100,100
|
|
20240523,133600,1834327400,34100,34100,34150,34100,39
|
|
20240523,133500,1832996200,34150,34150,34150,34150,5
|
|
20240523,133400,1832825450,34150,34150,34150,34100,97
|
|
20240523,133300,1829513150,34150,34150,34150,34100,51
|
|
20240523,133200,1827771550,34150,34150,34150,34100,37
|
|
20240523,133100,1826508150,34150,34050,34150,34050,90
|
|
20240523,133000,1823438050,34100,34100,34100,34050,254
|
|
20240523,132900,1814776850,34100,34150,34150,34100,104
|
|
20240523,132800,1811230300,34100,34100,34200,34100,157
|
|
20240523,132700,1805871900,34100,34050,34100,34050,69
|
|
20240523,132600,1803521000,34100,34100,34100,34050,7
|
|
20240523,132500,1803282350,34100,34100,34100,34100,226
|
|
20240523,132400,1795575750,34100,34100,34100,34050,109
|
|
20240523,132300,1791861450,34050,34100,34100,34050,39
|
|
20240523,132200,1790531600,34100,34100,34100,34100,74
|
|
20240523,132100,1788008200,34100,34100,34100,34050,52
|
|
20240523,132000,1786235050,34100,34100,34100,34100,16
|
|
20240523,131900,1785689450,34100,34100,34100,34050,100
|
|
20240523,131800,1782280000,34100,34150,34150,34050,1340
|
|
20240523,131700,1736537150,34200,34200,34200,34200,19
|
|
20240523,131600,1735887350,34200,34200,34200,34150,67
|
|
20240523,131500,1733596000,34200,34200,34200,34200,31
|
|
20240523,131400,1732535800,34200,34200,34200,34150,21
|
|
20240523,131300,1731817650,34200,34200,34200,34200,62
|
|
20240523,131200,1729697250,34200,34150,34200,34150,81
|
|
20240523,131100,1726930000,34150,34200,34200,34150,42
|
|
20240523,131000,1725494850,34200,34150,34200,34150,152
|
|
20240523,130900,1720300150,34200,34200,34200,34200,70
|
|
20240523,130800,1717906150,34200,34200,34200,34200,19
|
|
20240523,130700,1717256350,34200,34200,34200,34200,111
|
|
20240523,130600,1713460150,34200,34200,34200,34150,20
|
|
20240523,130500,1712776200,34200,34200,34200,34200,82
|
|
20240523,130400,1709971800,34200,34250,34250,34150,898
|
|
20240523,130300,1679260400,34250,34250,34250,34250,21
|
|
20240523,130200,1678541150,34250,34250,34250,34200,128
|
|
20240523,130100,1674159750,34250,34250,34250,34200,28
|
|
20240523,130000,1673200800,34250,34250,34250,34250,4
|
|
20240523,125900,1673063800,34250,34200,34250,34200,78
|
|
20240523,125800,1670392350,34250,34250,34250,34200,39
|
|
20240523,125700,1669057100,34200,34250,34250,34200,13
|
|
20240523,125600,1668611900,34250,34200,34250,34200,198
|
|
20240523,125500,1661831100,34250,34250,34250,34250,26
|
|
20240523,125400,1660940600,34250,34250,34250,34200,17
|
|
20240523,125300,1660358400,34250,34250,34250,34200,66
|
|
20240523,125200,1658097950,34250,34250,34250,34200,343
|
|
20240523,125100,1646365950,34250,34250,34250,34200,31
|
|
20240523,125000,1645304750,34250,34250,34250,34200,123
|
|
20240523,124900,1641092050,34250,34250,34250,34250,37
|
|
20240523,124800,1639824800,34250,34250,34300,34250,244
|
|
20240523,124700,1631467650,34300,34300,34300,34250,83
|
|
20240523,124600,1628620850,34300,34300,34300,34250,37
|
|
20240523,124500,1627351800,34250,34250,34300,34250,9
|
|
20240523,124400,1627043350,34300,34300,34300,34300,68
|
|
20240523,124300,1624710950,34250,34300,34300,34200,50
|
|
20240523,124200,1622997300,34250,34300,34300,34250,52
|
|
20240523,124100,1621215400,34300,34250,34300,34250,101
|
|
20240523,124000,1617753700,34250,34200,34250,34200,33
|
|
20240523,123900,1616624000,34250,34250,34250,34250,17
|
|
20240523,123800,1616041750,34300,34250,34300,34250,161
|
|
20240523,123700,1610527400,34250,34250,34250,34250,63
|
|
20240523,123600,1608369650,34250,34300,34300,34250,43
|
|
20240523,123500,1606896000,34300,34300,34300,34300,144
|
|
20240523,123400,1601956800,34250,34300,34300,34250,20
|
|
20240523,123300,1601270850,34300,34300,34300,34300,24
|
|
20240523,123200,1600447650,34300,34250,34300,34200,138
|
|
20240523,123100,1595719800,34300,34300,34300,34250,159
|
|
20240523,123000,1590273750,34300,34250,34300,34250,308
|
|
20240523,122900,1579723750,34250,34250,34250,34250,310
|
|
20240523,122800,1569106250,34250,34250,34250,34200,26
|
|
20240523,122700,1568215850,34250,34200,34250,34200,345
|
|
20240523,122600,1556400350,34200,34200,34250,34200,102
|
|
20240523,122500,1552908650,34150,34200,34200,34150,6
|
|
20240523,122400,1552703500,34200,34300,34300,34200,781
|
|
20240523,122300,1525962450,34250,34250,34300,34250,92
|
|
20240523,122200,1522811000,34250,34250,34250,34250,117
|
|
20240523,122100,1518803750,34200,34250,34250,34200,41
|
|
20240523,122000,1517400050,34250,34250,34250,34150,184
|
|
20240523,121900,1511100150,34200,34200,34250,34200,85
|
|
20240523,121800,1508192250,34200,34150,34250,34150,150
|
|
20240523,121700,1503065450,34150,34250,34250,34150,335
|
|
20240523,121600,1491615150,34200,34250,34250,34200,16
|
|
20240523,121500,1491067200,34250,34250,34250,34200,165
|
|
20240523,121400,1485420550,34250,34250,34250,34200,28
|
|
20240523,121300,1484461600,34250,34250,34250,34200,68
|
|
20240523,121200,1482135350,34250,34250,34250,34200,125
|
|
20240523,121100,1477854850,34200,34250,34250,34200,42
|
|
20240523,121000,1476416700,34250,34200,34250,34200,32
|
|
20240523,120900,1475322200,34200,34200,34200,34200,69
|
|
20240523,120800,1472962400,34200,34200,34250,34150,168
|
|
20240523,120700,1467216550,34200,34250,34250,34200,65
|
|
20240523,120600,1464992700,34200,34200,34250,34150,122
|
|
20240523,120500,1460820250,34200,34150,34200,34150,466
|
|
20240523,120400,1444905150,34150,34150,34150,34150,32
|
|
20240523,120300,1443812350,34150,34150,34150,34100,217
|
|
20240523,120200,1436402350,34150,34100,34150,34100,40
|
|
20240523,120100,1435036400,34150,34150,34150,34150,122
|
|
20240523,120000,1430870100,34150,34150,34150,34100,69
|
|
20240523,115900,1428513800,34150,34150,34150,34150,21
|
|
20240523,115800,1427796650,34150,34150,34150,34150,19
|
|
20240523,115700,1427147800,34100,34100,34150,34100,91
|
|
20240523,115600,1424041250,34100,34150,34150,34100,34
|
|
20240523,115500,1422880950,34150,34050,34150,34050,354
|
|
20240523,115400,1410808100,34100,34100,34100,34100,46
|
|
20240523,115300,1409239500,34100,34100,34100,34100,16
|
|
20240523,115200,1408693900,34100,34050,34100,34050,47
|
|
20240523,115100,1407091300,34100,34200,34200,34050,1153
|
|
20240523,115000,1367760550,34150,34200,34200,34150,41
|
|
20240523,114900,1366359350,34200,34200,34200,34150,49
|
|
20240523,114800,1364684100,34200,34200,34250,34200,69
|
|
20240523,114700,1362323850,34200,34150,34200,34150,24
|
|
20240523,114600,1361503100,34200,34250,34250,34200,69
|
|
20240523,114500,1359142050,34250,34200,34250,34200,59
|
|
20240523,114400,1357121400,34200,34200,34200,34150,112
|
|
20240523,114300,1353291600,34250,34200,34250,34200,76
|
|
20240523,114200,1350691100,34250,34150,34250,34150,157
|
|
20240523,114100,1345321650,34200,34200,34200,34150,53
|
|
20240523,114000,1343510700,34200,34200,34200,34200,28
|
|
20240523,113900,1342553100,34200,34200,34200,34200,68
|
|
20240523,113800,1340227500,34200,34200,34200,34150,97
|
|
20240523,113700,1336913200,34200,34150,34200,34150,35
|
|
20240523,113600,1335716300,34200,34200,34200,34200,76
|
|
20240523,113500,1333117100,34200,34200,34200,34150,7
|
|
20240523,113400,1332877750,34200,34200,34200,34200,80
|
|
20240523,113300,1330141750,34200,34200,34250,34200,152
|
|
20240523,113200,1324942450,34200,34250,34250,34200,97
|
|
20240523,113100,1321624000,34250,34250,34250,34200,112
|
|
20240523,113000,1317789700,34200,34250,34250,34200,24
|
|
20240523,112900,1316968100,34250,34200,34250,34200,37
|
|
20240523,112800,1315701350,34250,34250,34250,34200,97
|
|
20240523,112700,1312380500,34250,34200,34250,34200,41
|
|
20240523,112600,1310977200,34250,34250,34250,34250,27
|
|
20240523,112500,1310052450,34250,34250,34250,34250,75
|
|
20240523,112400,1307483700,34250,34250,34250,34200,23
|
|
20240523,112300,1306696000,34250,34250,34250,34250,91
|
|
20240523,112200,1303579250,34250,34200,34250,34150,70
|
|
20240523,112100,1301182850,34200,34200,34200,34150,200
|
|
20240523,112000,1294348400,34250,34200,34250,34200,34
|
|
20240523,111900,1293184900,34200,34150,34200,34150,60
|
|
20240523,111800,1291132950,34200,34200,34250,34200,84
|
|
20240523,111700,1288259900,34200,34150,34200,34150,87
|
|
20240523,111600,1285284550,34150,34200,34200,34150,76
|
|
20240523,111500,1282686250,34200,34200,34200,34150,86
|
|
20240523,111400,1279747700,34200,34200,34200,34150,55
|
|
20240523,111300,1277867800,34200,34200,34200,34150,90
|
|
20240523,111200,1274791350,34200,34200,34200,34150,16
|
|
20240523,111100,1274244250,34150,34200,34200,34150,245
|
|
20240523,111000,1265876500,34150,34150,34200,34150,76
|
|
20240523,110900,1263277950,34150,34200,34200,34150,54
|
|
20240523,110800,1261433450,34200,34150,34200,34150,39
|
|
20240523,110700,1260100300,34150,34200,34200,34150,81
|
|
20240523,110600,1257330150,34200,34150,34200,34150,25
|
|
20240523,110500,1256475700,34200,34200,34200,34150,43
|
|
20240523,110400,1255006050,34200,34200,34200,34150,146
|
|
20240523,110300,1250016450,34200,34200,34200,34150,10
|
|
20240523,110200,1249674500,34200,34200,34200,34150,52
|
|
20240523,110100,1247897650,34200,34150,34200,34150,80
|
|
20240523,110000,1245163550,34150,34150,34200,34150,73
|
|
20240523,105900,1242670050,34150,34150,34200,34150,77
|
|
20240523,105800,1240039750,34200,34150,34200,34150,89
|
|
20240523,105700,1236996050,34200,34200,34200,34150,95
|
|
20240523,105600,1233750450,34150,34200,34200,34150,78
|
|
20240523,105500,1231085750,34200,34200,34200,34200,61
|
|
20240523,105400,1228999550,34150,34150,34200,34150,20
|
|
20240523,105300,1228316000,34150,34150,34150,34100,240
|
|
20240523,105200,1220122850,34150,34150,34150,34100,58
|
|
20240523,105100,1218142650,34100,34150,34150,34100,38
|
|
20240523,105000,1216845600,34200,34200,34200,34150,299
|
|
20240523,104900,1206631300,34150,34200,34200,34150,22
|
|
20240523,104800,1205879100,34150,34200,34200,34150,25
|
|
20240523,104700,1205024200,34150,34200,34200,34150,61
|
|
20240523,104600,1202938300,34150,34150,34200,34150,52
|
|
20240523,104500,1201161650,34150,34150,34200,34150,40
|
|
20240523,104400,1199794500,34150,34200,34200,34150,111
|
|
20240523,104300,1195999300,34200,34150,34200,34150,29
|
|
20240523,104200,1195008150,34150,34150,34200,34150,43
|
|
20240523,104100,1193538100,34200,34150,34200,34150,126
|
|
20240523,104000,1189232300,34150,34150,34200,34150,23
|
|
20240523,103900,1188446050,34200,34150,34200,34150,26
|
|
20240523,103800,1187556950,34200,34200,34200,34150,59
|
|
20240523,103700,1185539300,34150,34200,34200,34150,56
|
|
20240523,103600,1183624150,34200,34200,34200,34150,25
|
|
20240523,103500,1182769250,34200,34150,34200,34150,93
|
|
20240523,103400,1179590200,34150,34200,34200,34150,64
|
|
20240523,103300,1177404300,34150,34250,34250,34150,72
|
|
20240523,103200,1174941950,34200,34200,34250,34200,216
|
|
20240523,103100,1167551200,34200,34250,34250,34200,97
|
|
20240523,103000,1164233400,34250,34200,34250,34200,25
|
|
20240523,102900,1163377500,34200,34200,34250,34200,73
|
|
20240523,102800,1160877450,34200,34200,34250,34200,20
|
|
20240523,102700,1160193000,34250,34250,34250,34200,21
|
|
20240523,102600,1159473950,34200,34200,34250,34200,150
|
|
20240523,102500,1154340850,34200,34200,34250,34200,63
|
|
20240523,102400,1152185900,34250,34250,34250,34200,20
|
|
20240523,102300,1151501000,34250,34200,34250,34200,176
|
|
20240523,102200,1145478200,34200,34300,34300,34200,187
|
|
20240523,102100,1139073300,34300,34300,34300,34250,81
|
|
20240523,102000,1136295600,34300,34250,34300,34250,71
|
|
20240523,101900,1133860850,34250,34250,34300,34250,79
|
|
20240523,101800,1131153850,34250,34300,34300,34250,85
|
|
20240523,101700,1128238600,34300,34250,34300,34250,72
|
|
20240523,101600,1125769100,34300,34250,34300,34250,29
|
|
20240523,101500,1124774700,34250,34300,34300,34250,154
|
|
20240523,101400,1119498250,34300,34250,34300,34250,57
|
|
20240523,101300,1117543350,34250,34300,34350,34250,143
|
|
20240523,101200,1112638700,34350,34300,34350,34250,286
|
|
20240523,101100,1102828950,34300,34250,34300,34250,81
|
|
20240523,101000,1100050850,34250,34250,34300,34250,50
|
|
20240523,100900,1098336050,34250,34250,34300,34250,107
|
|
20240523,100800,1094670000,34250,34200,34250,34200,86
|
|
20240523,100700,1091726200,34200,34300,34300,34200,1319
|
|
20240523,100600,1046607850,34250,34250,34300,34200,712
|
|
20240523,100500,1022221800,34250,34200,34250,34200,26
|
|
20240523,100400,1021331500,34200,34200,34200,34150,2115
|
|
20240523,100300,949003100,34250,34300,34300,34200,279
|
|
20240523,100200,939444300,34300,34250,34300,34250,23
|
|
20240523,100100,938656050,34300,34250,34300,34250,114
|
|
20240523,100000,934750550,34250,34200,34300,34200,74
|
|
20240523,095900,932215650,34250,34300,34300,34250,641
|
|
20240523,095800,910258150,34300,34300,34300,34250,69
|
|
20240523,095700,907891550,34250,34250,34300,34250,171
|
|
20240523,095600,902027450,34300,34250,34300,34250,1863
|
|
20240523,095500,838136750,34250,34200,34250,34200,396
|
|
20240523,095400,824589050,34200,34250,34250,34150,160
|
|
20240523,095300,819112700,34150,34250,34250,34150,1164
|
|
20240523,095200,779250900,34300,34300,34350,34300,230
|
|
20240523,095100,771361500,34350,34300,34350,34300,1454
|
|
20240523,095000,721476900,34300,34300,34300,34250,464
|
|
20240523,094900,705564800,34300,34350,34350,34300,927
|
|
20240523,094800,673766650,34350,34250,34350,34200,1320
|
|
20240523,094700,628514250,34200,34200,34250,34200,77
|
|
20240523,094600,625879150,34150,34300,34300,34150,1166
|
|
20240523,094500,585941450,34250,34150,34300,34100,1878
|
|
20240523,094400,521693300,34150,34150,34200,34150,29
|
|
20240523,094300,520701800,34200,34200,34200,34150,216
|
|
20240523,094200,513316850,34200,34100,34250,34100,1417
|
|
20240523,094100,464886850,34150,34150,34150,34100,54
|
|
20240523,094000,463042800,34150,34150,34200,34050,1904
|
|
20240523,093900,398092600,34100,34050,34150,34050,162
|
|
20240523,093800,392567100,34050,34200,34250,34000,185
|
|
20240523,093700,386246500,34200,34000,34250,33950,3310
|
|
20240523,093600,273237600,33950,34000,34000,33950,135
|
|
20240523,093500,268648550,34000,33950,34000,33950,58
|
|
20240523,093400,266677450,33950,33900,33950,33850,97
|
|
20240523,093300,263386650,33850,33850,33950,33850,1181
|
|
20240523,093200,223347250,33850,33900,33900,33850,6
|
|
20240523,093100,223144100,33900,33900,33900,33850,245
|
|
20240523,093000,214838650,33850,33900,33900,33850,106
|
|
20240523,092900,211250400,33900,33850,33900,33850,33
|
|
20240523,092800,210131750,33900,33800,33900,33800,412
|
|
20240523,092700,196179500,33850,33750,33850,33750,108
|
|
20240523,092600,192529100,33800,33750,33850,33700,256
|
|
20240523,092500,183877300,33800,33800,33800,33750,64
|
|
20240523,092400,181716400,33750,33750,33750,33750,49
|
|
20240523,092300,180062650,33750,33700,33750,33700,8
|
|
20240523,092200,179792700,33800,33750,33800,33700,53
|
|
20240523,092100,178003600,33750,33750,33750,33750,219
|
|
20240523,092000,170612350,33750,33750,33800,33700,18
|
|
20240523,091900,170004400,33750,33750,33750,33750,17
|
|
20240523,091800,169430650,33750,33750,33750,33750,6
|
|
20240523,091700,169228150,33750,33700,33750,33700,95
|
|
20240523,091600,166024000,33700,33650,33700,33650,397
|
|
20240523,091500,152646150,33700,33650,33700,33650,45
|
|
20240523,091400,151131550,33700,33750,33750,33700,20
|
|
20240523,091300,150457050,33750,33750,33750,33650,68
|
|
20240523,091200,148165000,33750,33600,33800,33500,2641
|
|
20240523,091100,59365150,33600,33800,33800,33600,12
|
|
20240523,091000,58961750,33800,33550,33800,33550,19
|
|
20240523,090900,58323750,33500,33500,33500,33500,0
|
|
20240523,090800,58323750,33500,33500,33500,33500,42
|
|
20240523,090700,56916750,33500,33550,33550,33500,33
|
|
20240523,090600,55809650,33500,33500,33500,33500,1
|
|
20240523,090500,55776150,33500,33500,33500,33500,61
|
|
20240523,090400,53732650,33450,33500,33500,33400,403
|
|
20240523,090300,40252200,33550,33550,33550,33550,3
|
|
20240523,090200,40151550,33500,33800,33800,33500,79
|
|
20240523,090100,37499850,33750,33500,33750,33500,262
|
|
20240523,090000,28696250,33450,33400,33550,33400,859
|