768 lines
40 KiB
CSV
768 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,214500,1824096750,23250,23250,23250,23250,1463
|
|
20240524,214400,1824096750,23250,23250,23250,23250,0
|
|
20240524,214300,1824096750,23250,23250,23250,23250,0
|
|
20240524,214200,1824096750,23250,23250,23250,23250,0
|
|
20240524,214100,1824096750,23250,23250,23250,23250,0
|
|
20240524,214000,1824096750,23250,23250,23250,23250,0
|
|
20240524,213900,1824096750,23250,23250,23250,23250,0
|
|
20240524,213800,1824096750,23250,23250,23250,23250,0
|
|
20240524,213700,1824096750,23250,23250,23250,23250,0
|
|
20240524,213600,1824096750,23250,23250,23250,23250,0
|
|
20240524,213500,1824096750,23250,23250,23250,23250,0
|
|
20240524,213400,1824096750,23250,23250,23250,23250,0
|
|
20240524,213300,1824096750,23250,23250,23250,23250,0
|
|
20240524,213200,1824096750,23250,23250,23250,23250,0
|
|
20240524,213100,1824096750,23250,23250,23250,23250,0
|
|
20240524,213000,1824096750,23250,23250,23250,23250,0
|
|
20240524,212900,1824096750,23250,23250,23250,23250,0
|
|
20240524,212800,1824096750,23250,23250,23250,23250,0
|
|
20240524,212700,1824096750,23250,23250,23250,23250,0
|
|
20240524,212600,1824096750,23250,23250,23250,23250,0
|
|
20240524,212500,1824096750,23250,23250,23250,23250,0
|
|
20240524,212400,1824096750,23250,23250,23250,23250,0
|
|
20240524,212300,1824096750,23250,23250,23250,23250,0
|
|
20240524,212200,1824096750,23250,23250,23250,23250,0
|
|
20240524,212100,1824096750,23250,23250,23250,23250,0
|
|
20240524,212000,1824096750,23250,23250,23250,23250,0
|
|
20240524,211900,1824096750,23250,23250,23250,23250,0
|
|
20240524,211800,1824096750,23250,23250,23250,23250,0
|
|
20240524,211700,1824096750,23250,23250,23250,23250,0
|
|
20240524,211600,1824096750,23250,23250,23250,23250,0
|
|
20240524,211500,1824096750,23250,23250,23250,23250,1463
|
|
20240524,211400,1824096750,23250,23250,23250,23250,0
|
|
20240524,211300,1824096750,23250,23250,23250,23250,0
|
|
20240524,211200,1824096750,23250,23250,23250,23250,0
|
|
20240524,211100,1824096750,23250,23250,23250,23250,0
|
|
20240524,211000,1824096750,23250,23250,23250,23250,0
|
|
20240524,210900,1824096750,23250,23250,23250,23250,0
|
|
20240524,210800,1824096750,23250,23250,23250,23250,0
|
|
20240524,210700,1824096750,23250,23250,23250,23250,0
|
|
20240524,210600,1824096750,23250,23250,23250,23250,0
|
|
20240524,210500,1824096750,23250,23250,23250,23250,0
|
|
20240524,210400,1824096750,23250,23250,23250,23250,0
|
|
20240524,210300,1824096750,23250,23250,23250,23250,0
|
|
20240524,210200,1824096750,23250,23250,23250,23250,0
|
|
20240524,210100,1824096750,23250,23250,23250,23250,0
|
|
20240524,210000,1824096750,23250,23250,23250,23250,0
|
|
20240524,205900,1824096750,23250,23250,23250,23250,0
|
|
20240524,205800,1824096750,23250,23250,23250,23250,0
|
|
20240524,205700,1824096750,23250,23250,23250,23250,0
|
|
20240524,205600,1824096750,23250,23250,23250,23250,0
|
|
20240524,205500,1824096750,23250,23250,23250,23250,0
|
|
20240524,205400,1824096750,23250,23250,23250,23250,0
|
|
20240524,205300,1824096750,23250,23250,23250,23250,0
|
|
20240524,205200,1824096750,23250,23250,23250,23250,0
|
|
20240524,205100,1824096750,23250,23250,23250,23250,0
|
|
20240524,205000,1824096750,23250,23250,23250,23250,0
|
|
20240524,204900,1824096750,23250,23250,23250,23250,0
|
|
20240524,204800,1824096750,23250,23250,23250,23250,0
|
|
20240524,204700,1824096750,23250,23250,23250,23250,0
|
|
20240524,204600,1824096750,23250,23250,23250,23250,0
|
|
20240524,204500,1824096750,23250,23250,23250,23250,1463
|
|
20240524,204400,1824096750,23250,23250,23250,23250,0
|
|
20240524,204300,1824096750,23250,23250,23250,23250,0
|
|
20240524,204200,1824096750,23250,23250,23250,23250,0
|
|
20240524,204100,1824096750,23250,23250,23250,23250,0
|
|
20240524,204000,1824096750,23250,23250,23250,23250,0
|
|
20240524,203900,1824096750,23250,23250,23250,23250,0
|
|
20240524,203800,1824096750,23250,23250,23250,23250,0
|
|
20240524,203700,1824096750,23250,23250,23250,23250,0
|
|
20240524,203600,1824096750,23250,23250,23250,23250,0
|
|
20240524,203500,1824096750,23250,23250,23250,23250,0
|
|
20240524,203400,1824096750,23250,23250,23250,23250,0
|
|
20240524,203300,1824096750,23250,23250,23250,23250,0
|
|
20240524,203200,1824096750,23250,23250,23250,23250,0
|
|
20240524,203100,1824096750,23250,23250,23250,23250,0
|
|
20240524,203000,1824096750,23250,23250,23250,23250,0
|
|
20240524,202900,1824096750,23250,23250,23250,23250,0
|
|
20240524,202800,1824096750,23250,23250,23250,23250,0
|
|
20240524,202700,1824096750,23250,23250,23250,23250,0
|
|
20240524,202600,1824096750,23250,23250,23250,23250,0
|
|
20240524,202500,1824096750,23250,23250,23250,23250,0
|
|
20240524,202400,1824096750,23250,23250,23250,23250,0
|
|
20240524,202300,1824096750,23250,23250,23250,23250,0
|
|
20240524,202200,1824096750,23250,23250,23250,23250,0
|
|
20240524,202100,1824096750,23250,23250,23250,23250,0
|
|
20240524,202000,1824096750,23250,23250,23250,23250,0
|
|
20240524,201900,1824096750,23250,23250,23250,23250,0
|
|
20240524,201800,1824096750,23250,23250,23250,23250,0
|
|
20240524,201700,1824096750,23250,23250,23250,23250,0
|
|
20240524,201600,1824096750,23250,23250,23250,23250,0
|
|
20240524,201500,1824096750,23250,23250,23250,23250,1463
|
|
20240524,201400,1824096750,23250,23250,23250,23250,0
|
|
20240524,201300,1824096750,23250,23250,23250,23250,0
|
|
20240524,201200,1824096750,23250,23250,23250,23250,0
|
|
20240524,201100,1824096750,23250,23250,23250,23250,0
|
|
20240524,201000,1824096750,23250,23250,23250,23250,0
|
|
20240524,200900,1824096750,23250,23250,23250,23250,0
|
|
20240524,200800,1824096750,23250,23250,23250,23250,0
|
|
20240524,200700,1824096750,23250,23250,23250,23250,0
|
|
20240524,200600,1824096750,23250,23250,23250,23250,0
|
|
20240524,200500,1824096750,23250,23250,23250,23250,0
|
|
20240524,200400,1824096750,23250,23250,23250,23250,0
|
|
20240524,200300,1824096750,23250,23250,23250,23250,0
|
|
20240524,200200,1824096750,23250,23250,23250,23250,0
|
|
20240524,200100,1824096750,23250,23250,23250,23250,0
|
|
20240524,200000,1824096750,23250,23250,23250,23250,0
|
|
20240524,195900,1824096750,23250,23250,23250,23250,0
|
|
20240524,195800,1824096750,23250,23250,23250,23250,0
|
|
20240524,195700,1824096750,23250,23250,23250,23250,0
|
|
20240524,195600,1824096750,23250,23250,23250,23250,0
|
|
20240524,195500,1824096750,23250,23250,23250,23250,0
|
|
20240524,195400,1824096750,23250,23250,23250,23250,0
|
|
20240524,195300,1824096750,23250,23250,23250,23250,0
|
|
20240524,195200,1824096750,23250,23250,23250,23250,0
|
|
20240524,195100,1824096750,23250,23250,23250,23250,0
|
|
20240524,195000,1824096750,23250,23250,23250,23250,0
|
|
20240524,194900,1824096750,23250,23250,23250,23250,0
|
|
20240524,194800,1824096750,23250,23250,23250,23250,0
|
|
20240524,194700,1824096750,23250,23250,23250,23250,0
|
|
20240524,194600,1824096750,23250,23250,23250,23250,0
|
|
20240524,194500,1824096750,23250,23250,23250,23250,1463
|
|
20240524,194400,1824096750,23250,23250,23250,23250,0
|
|
20240524,194300,1824096750,23250,23250,23250,23250,0
|
|
20240524,194200,1824096750,23250,23250,23250,23250,0
|
|
20240524,194100,1824096750,23250,23250,23250,23250,0
|
|
20240524,194000,1824096750,23250,23250,23250,23250,0
|
|
20240524,193900,1824096750,23250,23250,23250,23250,0
|
|
20240524,193800,1824096750,23250,23250,23250,23250,0
|
|
20240524,193700,1824096750,23250,23250,23250,23250,0
|
|
20240524,193600,1824096750,23250,23250,23250,23250,0
|
|
20240524,193500,1824096750,23250,23250,23250,23250,0
|
|
20240524,193400,1824096750,23250,23250,23250,23250,0
|
|
20240524,193300,1824096750,23250,23250,23250,23250,0
|
|
20240524,193200,1824096750,23250,23250,23250,23250,0
|
|
20240524,193100,1824096750,23250,23250,23250,23250,0
|
|
20240524,193000,1824096750,23250,23250,23250,23250,0
|
|
20240524,192900,1824096750,23250,23250,23250,23250,0
|
|
20240524,192800,1824096750,23250,23250,23250,23250,0
|
|
20240524,192700,1824096750,23250,23250,23250,23250,0
|
|
20240524,192600,1824096750,23250,23250,23250,23250,0
|
|
20240524,192500,1824096750,23250,23250,23250,23250,0
|
|
20240524,192400,1824096750,23250,23250,23250,23250,0
|
|
20240524,192300,1824096750,23250,23250,23250,23250,0
|
|
20240524,192200,1824096750,23250,23250,23250,23250,0
|
|
20240524,192100,1824096750,23250,23250,23250,23250,0
|
|
20240524,192000,1824096750,23250,23250,23250,23250,0
|
|
20240524,191900,1824096750,23250,23250,23250,23250,0
|
|
20240524,191800,1824096750,23250,23250,23250,23250,0
|
|
20240524,191700,1824096750,23250,23250,23250,23250,0
|
|
20240524,191600,1824096750,23250,23250,23250,23250,0
|
|
20240524,191500,1824096750,23250,23250,23250,23250,1463
|
|
20240524,191400,1824096750,23250,23250,23250,23250,0
|
|
20240524,191300,1824096750,23250,23250,23250,23250,0
|
|
20240524,191200,1824096750,23250,23250,23250,23250,0
|
|
20240524,191100,1824096750,23250,23250,23250,23250,0
|
|
20240524,191000,1824096750,23250,23250,23250,23250,0
|
|
20240524,190900,1824096750,23250,23250,23250,23250,0
|
|
20240524,190800,1824096750,23250,23250,23250,23250,0
|
|
20240524,190700,1824096750,23250,23250,23250,23250,0
|
|
20240524,190600,1824096750,23250,23250,23250,23250,0
|
|
20240524,190500,1824096750,23250,23250,23250,23250,0
|
|
20240524,190400,1824096750,23250,23250,23250,23250,0
|
|
20240524,190300,1824096750,23250,23250,23250,23250,0
|
|
20240524,190200,1824096750,23250,23250,23250,23250,0
|
|
20240524,190100,1824096750,23250,23250,23250,23250,0
|
|
20240524,190000,1824096750,23250,23250,23250,23250,0
|
|
20240524,185900,1824096750,23250,23250,23250,23250,0
|
|
20240524,185800,1824096750,23250,23250,23250,23250,0
|
|
20240524,185700,1824096750,23250,23250,23250,23250,0
|
|
20240524,185600,1824096750,23250,23250,23250,23250,0
|
|
20240524,185500,1824096750,23250,23250,23250,23250,0
|
|
20240524,185400,1824096750,23250,23250,23250,23250,0
|
|
20240524,185300,1824096750,23250,23250,23250,23250,0
|
|
20240524,185200,1824096750,23250,23250,23250,23250,0
|
|
20240524,185100,1824096750,23250,23250,23250,23250,0
|
|
20240524,185000,1824096750,23250,23250,23250,23250,0
|
|
20240524,184900,1824096750,23250,23250,23250,23250,0
|
|
20240524,184800,1824096750,23250,23250,23250,23250,0
|
|
20240524,184700,1824096750,23250,23250,23250,23250,0
|
|
20240524,184600,1824096750,23250,23250,23250,23250,0
|
|
20240524,184500,1824096750,23250,23250,23250,23250,1463
|
|
20240524,184400,1824096750,23250,23250,23250,23250,0
|
|
20240524,184300,1824096750,23250,23250,23250,23250,0
|
|
20240524,184200,1824096750,23250,23250,23250,23250,0
|
|
20240524,184100,1824096750,23250,23250,23250,23250,0
|
|
20240524,184000,1824096750,23250,23250,23250,23250,0
|
|
20240524,183900,1824096750,23250,23250,23250,23250,0
|
|
20240524,183800,1824096750,23250,23250,23250,23250,0
|
|
20240524,183700,1824096750,23250,23250,23250,23250,0
|
|
20240524,183600,1824096750,23250,23250,23250,23250,0
|
|
20240524,183500,1824096750,23250,23250,23250,23250,0
|
|
20240524,183400,1824096750,23250,23250,23250,23250,0
|
|
20240524,183300,1824096750,23250,23250,23250,23250,0
|
|
20240524,183200,1824096750,23250,23250,23250,23250,0
|
|
20240524,183100,1824096750,23250,23250,23250,23250,0
|
|
20240524,183000,1824096750,23250,23250,23250,23250,0
|
|
20240524,182900,1824096750,23250,23250,23250,23250,0
|
|
20240524,182800,1824096750,23250,23250,23250,23250,0
|
|
20240524,182700,1824096750,23250,23250,23250,23250,0
|
|
20240524,182600,1824096750,23250,23250,23250,23250,0
|
|
20240524,182500,1824096750,23250,23250,23250,23250,0
|
|
20240524,182400,1824096750,23250,23250,23250,23250,0
|
|
20240524,182300,1824096750,23250,23250,23250,23250,0
|
|
20240524,182200,1824096750,23250,23250,23250,23250,0
|
|
20240524,182100,1824096750,23250,23250,23250,23250,0
|
|
20240524,182000,1824096750,23250,23250,23250,23250,0
|
|
20240524,181900,1824096750,23250,23250,23250,23250,0
|
|
20240524,181800,1824096750,23250,23250,23250,23250,0
|
|
20240524,181700,1824096750,23250,23250,23250,23250,0
|
|
20240524,181600,1824096750,23250,23250,23250,23250,0
|
|
20240524,181500,1824096750,23250,23250,23250,23250,1463
|
|
20240524,181400,1824096750,23250,23250,23250,23250,0
|
|
20240524,181300,1824096750,23250,23250,23250,23250,0
|
|
20240524,181200,1824096750,23250,23250,23250,23250,0
|
|
20240524,181100,1824096750,23250,23250,23250,23250,0
|
|
20240524,181000,1824096750,23250,23250,23250,23250,0
|
|
20240524,180900,1824096750,23250,23250,23250,23250,0
|
|
20240524,180800,1824096750,23250,23250,23250,23250,0
|
|
20240524,180700,1824096750,23250,23250,23250,23250,0
|
|
20240524,180600,1824096750,23250,23250,23250,23250,0
|
|
20240524,180500,1824096750,23250,23250,23250,23250,0
|
|
20240524,180400,1824096750,23250,23250,23250,23250,0
|
|
20240524,180300,1824096750,23250,23250,23250,23250,0
|
|
20240524,180200,1824096750,23250,23250,23250,23250,0
|
|
20240524,180100,1824096750,23250,23250,23250,23250,0
|
|
20240524,180000,1824096750,23250,23250,23250,23250,0
|
|
20240524,175900,1824096750,23250,23250,23250,23250,0
|
|
20240524,175800,1824096750,23250,23250,23250,23250,0
|
|
20240524,175700,1824096750,23250,23250,23250,23250,0
|
|
20240524,175600,1824096750,23250,23250,23250,23250,0
|
|
20240524,175500,1824096750,23250,23250,23250,23250,0
|
|
20240524,175400,1824096750,23250,23250,23250,23250,0
|
|
20240524,175300,1824096750,23250,23250,23250,23250,0
|
|
20240524,175200,1824096750,23250,23250,23250,23250,0
|
|
20240524,175100,1824096750,23250,23250,23250,23250,0
|
|
20240524,175000,1824096750,23250,23250,23250,23250,0
|
|
20240524,174900,1824096750,23250,23250,23250,23250,0
|
|
20240524,174800,1824096750,23250,23250,23250,23250,0
|
|
20240524,174700,1824096750,23250,23250,23250,23250,0
|
|
20240524,174600,1824096750,23250,23250,23250,23250,0
|
|
20240524,174500,1824096750,23250,23250,23250,23250,1463
|
|
20240524,174400,1824096750,23250,23250,23250,23250,0
|
|
20240524,174300,1824096750,23250,23250,23250,23250,0
|
|
20240524,174200,1824096750,23250,23250,23250,23250,0
|
|
20240524,174100,1824096750,23250,23250,23250,23250,0
|
|
20240524,174000,1824096750,23250,23250,23250,23250,0
|
|
20240524,173900,1824096750,23250,23250,23250,23250,0
|
|
20240524,173800,1824096750,23250,23250,23250,23250,0
|
|
20240524,173700,1824096750,23250,23250,23250,23250,0
|
|
20240524,173600,1824096750,23250,23250,23250,23250,0
|
|
20240524,173500,1824096750,23250,23250,23250,23250,0
|
|
20240524,173400,1824096750,23250,23250,23250,23250,0
|
|
20240524,173300,1824096750,23250,23250,23250,23250,0
|
|
20240524,173200,1824096750,23250,23250,23250,23250,0
|
|
20240524,173100,1824096750,23250,23250,23250,23250,0
|
|
20240524,173000,1824096750,23250,23250,23250,23250,0
|
|
20240524,172900,1824096750,23250,23250,23250,23250,0
|
|
20240524,172800,1824096750,23250,23250,23250,23250,0
|
|
20240524,172700,1824096750,23250,23250,23250,23250,0
|
|
20240524,172600,1824096750,23250,23250,23250,23250,0
|
|
20240524,172500,1824096750,23250,23250,23250,23250,0
|
|
20240524,172400,1824096750,23250,23250,23250,23250,0
|
|
20240524,172300,1824096750,23250,23250,23250,23250,0
|
|
20240524,172200,1824096750,23250,23250,23250,23250,0
|
|
20240524,172100,1824096750,23250,23250,23250,23250,0
|
|
20240524,172000,1824096750,23250,23250,23250,23250,0
|
|
20240524,171900,1824096750,23250,23250,23250,23250,0
|
|
20240524,171800,1824096750,23250,23250,23250,23250,0
|
|
20240524,171700,1824096750,23250,23250,23250,23250,0
|
|
20240524,171600,1824096750,23250,23250,23250,23250,0
|
|
20240524,171500,1824096750,23250,23250,23250,23250,1463
|
|
20240524,171400,1824096750,23250,23250,23250,23250,0
|
|
20240524,171300,1824096750,23250,23250,23250,23250,0
|
|
20240524,171200,1824096750,23250,23250,23250,23250,0
|
|
20240524,171100,1824096750,23250,23250,23250,23250,0
|
|
20240524,171000,1824096750,23250,23250,23250,23250,0
|
|
20240524,170900,1824096750,23250,23250,23250,23250,0
|
|
20240524,170800,1824096750,23250,23250,23250,23250,0
|
|
20240524,170700,1824096750,23250,23250,23250,23250,0
|
|
20240524,170600,1824096750,23250,23250,23250,23250,0
|
|
20240524,170500,1824096750,23250,23250,23250,23250,0
|
|
20240524,170400,1824096750,23250,23250,23250,23250,0
|
|
20240524,170300,1824096750,23250,23250,23250,23250,0
|
|
20240524,170200,1824096750,23250,23250,23250,23250,0
|
|
20240524,170100,1824096750,23250,23250,23250,23250,0
|
|
20240524,170000,1824096750,23250,23250,23250,23250,0
|
|
20240524,165900,1824096750,23250,23250,23250,23250,0
|
|
20240524,165800,1824096750,23250,23250,23250,23250,0
|
|
20240524,165700,1824096750,23250,23250,23250,23250,0
|
|
20240524,165600,1824096750,23250,23250,23250,23250,0
|
|
20240524,165500,1824096750,23250,23250,23250,23250,0
|
|
20240524,165400,1824096750,23250,23250,23250,23250,0
|
|
20240524,165300,1824096750,23250,23250,23250,23250,0
|
|
20240524,165200,1824096750,23250,23250,23250,23250,0
|
|
20240524,165100,1824096750,23250,23250,23250,23250,0
|
|
20240524,165000,1824096750,23250,23250,23250,23250,0
|
|
20240524,164900,1824096750,23250,23250,23250,23250,0
|
|
20240524,164800,1824096750,23250,23250,23250,23250,0
|
|
20240524,164700,1824096750,23250,23250,23250,23250,0
|
|
20240524,164600,1824096750,23250,23250,23250,23250,0
|
|
20240524,164500,1824096750,23250,23250,23250,23250,1463
|
|
20240524,164400,1824096750,23250,23250,23250,23250,0
|
|
20240524,164300,1824096750,23250,23250,23250,23250,0
|
|
20240524,164200,1824096750,23250,23250,23250,23250,0
|
|
20240524,164100,1824096750,23250,23250,23250,23250,0
|
|
20240524,164000,1824096750,23250,23250,23250,23250,0
|
|
20240524,163900,1824096750,23250,23250,23250,23250,0
|
|
20240524,163800,1824096750,23250,23250,23250,23250,0
|
|
20240524,163700,1824096750,23250,23250,23250,23250,0
|
|
20240524,163600,1824096750,23250,23250,23250,23250,0
|
|
20240524,163500,1824096750,23250,23250,23250,23250,0
|
|
20240524,163400,1824096750,23250,23250,23250,23250,0
|
|
20240524,163300,1824096750,23250,23250,23250,23250,0
|
|
20240524,163200,1824096750,23250,23250,23250,23250,0
|
|
20240524,163100,1824096750,23250,23250,23250,23250,0
|
|
20240524,163000,1824096750,23250,23250,23250,23250,0
|
|
20240524,162900,1824096750,23250,23250,23250,23250,0
|
|
20240524,162800,1824096750,23250,23250,23250,23250,0
|
|
20240524,162700,1824096750,23250,23250,23250,23250,0
|
|
20240524,162600,1824096750,23250,23250,23250,23250,0
|
|
20240524,162500,1824096750,23250,23250,23250,23250,0
|
|
20240524,162400,1824096750,23250,23250,23250,23250,0
|
|
20240524,162300,1824096750,23250,23250,23250,23250,0
|
|
20240524,162200,1824096750,23250,23250,23250,23250,0
|
|
20240524,162100,1824096750,23250,23250,23250,23250,0
|
|
20240524,162000,1824096750,23250,23250,23250,23250,0
|
|
20240524,161900,1824096750,23250,23250,23250,23250,0
|
|
20240524,161800,1824096750,23250,23250,23250,23250,0
|
|
20240524,161700,1824096750,23250,23250,23250,23250,0
|
|
20240524,161600,1824096750,23250,23250,23250,23250,0
|
|
20240524,161500,1824096750,23250,23250,23250,23250,1463
|
|
20240524,161400,1824096750,23250,23250,23250,23250,0
|
|
20240524,161300,1824096750,23250,23250,23250,23250,0
|
|
20240524,161200,1824096750,23250,23250,23250,23250,0
|
|
20240524,161100,1824096750,23250,23250,23250,23250,0
|
|
20240524,161000,1824096750,23250,23250,23250,23250,0
|
|
20240524,160900,1824096750,23250,23250,23250,23250,0
|
|
20240524,160800,1824096750,23250,23250,23250,23250,0
|
|
20240524,160700,1824096750,23250,23250,23250,23250,0
|
|
20240524,160600,1824096750,23250,23250,23250,23250,0
|
|
20240524,160500,1824096750,23250,23250,23250,23250,0
|
|
20240524,160400,1824096750,23250,23250,23250,23250,0
|
|
20240524,160300,1824096750,23250,23250,23250,23250,0
|
|
20240524,160200,1824096750,23250,23250,23250,23250,0
|
|
20240524,160100,1824096750,23250,23250,23250,23250,0
|
|
20240524,160000,1824096750,23250,23250,23250,23250,0
|
|
20240524,155900,1824096750,23250,23250,23250,23250,0
|
|
20240524,155800,1824096750,23250,23250,23250,23250,0
|
|
20240524,155700,1824096750,23250,23250,23250,23250,0
|
|
20240524,155600,1824096750,23250,23250,23250,23250,0
|
|
20240524,155500,1824096750,23250,23250,23250,23250,0
|
|
20240524,155400,1824096750,23250,23250,23250,23250,0
|
|
20240524,155300,1824096750,23250,23250,23250,23250,0
|
|
20240524,155200,1824096750,23250,23250,23250,23250,0
|
|
20240524,155100,1824096750,23250,23250,23250,23250,0
|
|
20240524,155000,1824096750,23250,23250,23250,23250,0
|
|
20240524,154900,1824096750,23250,23250,23250,23250,0
|
|
20240524,154800,1824096750,23250,23250,23250,23250,0
|
|
20240524,154700,1824096750,23250,23250,23250,23250,0
|
|
20240524,154600,1824096750,23250,23250,23250,23250,0
|
|
20240524,154500,1824096750,23250,23250,23250,23250,1463
|
|
20240524,154400,1824096750,23250,23250,23250,23250,0
|
|
20240524,154300,1824096750,23250,23250,23250,23250,0
|
|
20240524,154200,1824096750,23250,23250,23250,23250,0
|
|
20240524,154100,1824096750,23250,23250,23250,23250,0
|
|
20240524,154000,1824096750,23250,23250,23250,23250,0
|
|
20240524,153900,1824096750,23250,23250,23250,23250,0
|
|
20240524,153800,1824096750,23250,23250,23250,23250,0
|
|
20240524,153700,1824096750,23250,23250,23250,23250,0
|
|
20240524,153600,1824096750,23250,23250,23250,23250,0
|
|
20240524,153500,1824096750,23250,23250,23250,23250,0
|
|
20240524,153400,1824096750,23250,23250,23250,23250,0
|
|
20240524,153300,1824096750,23250,23250,23250,23250,0
|
|
20240524,153200,1824096750,23250,23250,23250,23250,0
|
|
20240524,153100,1824096750,23250,23250,23250,23250,0
|
|
20240524,153000,1824096750,23250,23250,23250,23250,1463
|
|
20240524,152900,1790082000,23400,23400,23400,23400,0
|
|
20240524,152800,1790082000,23400,23400,23400,23400,0
|
|
20240524,152700,1790082000,23400,23400,23400,23400,0
|
|
20240524,152600,1790082000,23400,23400,23400,23400,0
|
|
20240524,152500,1790082000,23400,23400,23400,23400,0
|
|
20240524,152400,1790082000,23400,23400,23400,23400,0
|
|
20240524,152300,1790082000,23400,23400,23400,23400,0
|
|
20240524,152200,1790082000,23400,23400,23400,23400,0
|
|
20240524,152100,1790082000,23400,23400,23400,23400,0
|
|
20240524,152000,1790082000,23400,23400,23400,23400,0
|
|
20240524,151900,1790082000,23400,23250,23400,23200,325
|
|
20240524,151800,1782515650,23250,23300,23350,23250,101
|
|
20240524,151700,1780162450,23350,23350,23400,23300,367
|
|
20240524,151600,1771590950,23350,23350,23350,23300,155
|
|
20240524,151500,1767971850,23350,23300,23350,23250,420
|
|
20240524,151400,1758194550,23350,23300,23350,23300,17
|
|
20240524,151300,1757798150,23250,23250,23350,23250,1866
|
|
20240524,151200,1714313150,23250,23250,23300,23250,39
|
|
20240524,151100,1713404800,23300,23300,23300,23250,57
|
|
20240524,151000,1712076900,23300,23300,23300,23250,32
|
|
20240524,150900,1711331800,23300,23250,23300,23250,59
|
|
20240524,150800,1709957500,23250,23300,23300,23250,349
|
|
20240524,150700,1701827000,23250,23300,23300,23250,15
|
|
20240524,150600,1701477800,23250,23300,23300,23250,31
|
|
20240524,150500,1700755850,23250,23300,23300,23250,16
|
|
20240524,150400,1700383300,23250,23300,23300,23250,15
|
|
20240524,150300,1700034100,23300,23250,23350,23200,674
|
|
20240524,150200,1684353950,23200,23300,23300,23200,305
|
|
20240524,150100,1677262200,23250,23300,23300,23250,85
|
|
20240524,150000,1675281900,23300,23300,23300,23250,182
|
|
20240524,145900,1671044550,23300,23250,23300,23250,6
|
|
20240524,145800,1670904900,23250,23300,23300,23250,35
|
|
20240524,145700,1670089650,23250,23300,23300,23250,71
|
|
20240524,145600,1668435600,23250,23250,23250,23250,4
|
|
20240524,145500,1668342600,23250,23200,23250,23200,121
|
|
20240524,145400,1665529700,23250,23250,23300,23200,229
|
|
20240524,145300,1660202200,23300,23300,23300,23250,141
|
|
20240524,145200,1656917150,23200,23250,23350,23200,1173
|
|
20240524,145100,1629643700,23250,23250,23400,23250,82
|
|
20240524,145000,1627731600,23250,23250,23250,23250,9
|
|
20240524,144900,1627522350,23250,23250,23350,23250,59
|
|
20240524,144800,1626147750,23350,23300,23400,23300,67
|
|
20240524,144700,1624582350,23250,23250,23250,23250,3
|
|
20240524,144600,1624512600,23250,23250,23300,23250,68
|
|
20240524,144500,1622928350,23300,23300,23300,23250,25
|
|
20240524,144400,1622346100,23300,23300,23300,23250,48
|
|
20240524,144300,1621227750,23250,23300,23400,23250,118
|
|
20240524,144200,1618475200,23250,23250,23250,23250,7
|
|
20240524,144100,1618312450,23250,23250,23350,23250,44
|
|
20240524,144000,1617285550,23350,23250,23350,23250,77
|
|
20240524,143900,1615488600,23250,23250,23250,23250,10
|
|
20240524,143800,1615256100,23400,23250,23400,23250,107
|
|
20240524,143700,1612759800,23300,23300,23300,23250,56
|
|
20240524,143600,1611455400,23300,23350,23350,23300,34
|
|
20240524,143500,1610662600,23400,23400,23400,23250,57
|
|
20240524,143400,1609329400,23300,23300,23300,23300,150
|
|
20240524,143300,1605834400,23250,23300,23300,23250,9
|
|
20240524,143200,1605624900,23300,23300,23300,23300,57
|
|
20240524,143100,1604296800,23300,23300,23300,23250,36
|
|
20240524,143000,1603458300,23300,23400,23400,23300,48
|
|
20240524,142900,1602339400,23400,23300,23400,23300,39
|
|
20240524,142800,1601427300,23350,23350,23350,23350,25
|
|
20240524,142700,1600843550,23300,23350,23350,23250,26
|
|
20240524,142600,1600237550,23350,23250,23350,23250,61
|
|
20240524,142500,1598816550,23350,23250,23350,23250,21
|
|
20240524,142400,1598327200,23400,23400,23400,23250,452
|
|
20240524,142300,1587791100,23400,23400,23400,23300,20
|
|
20240524,142200,1587323300,23400,23450,23450,23300,13
|
|
20240524,142100,1587019150,23450,23350,23450,23300,123
|
|
20240524,142000,1584143000,23350,23400,23400,23300,21
|
|
20240524,141900,1583652600,23400,23400,23400,23300,65
|
|
20240524,141800,1582131700,23400,23350,23400,23300,108
|
|
20240524,141700,1579608850,23350,23350,23350,23300,64
|
|
20240524,141600,1578114550,23350,23350,23400,23300,42
|
|
20240524,141500,1577133750,23350,23350,23350,23300,21
|
|
20240524,141400,1576643500,23350,23350,23350,23300,9
|
|
20240524,141300,1576433500,23300,23350,23350,23300,108
|
|
20240524,141200,1573911850,23350,23350,23350,23300,77
|
|
20240524,141100,1572117250,23350,23350,23350,23300,24
|
|
20240524,141000,1571556950,23350,23350,23350,23300,50
|
|
20240524,140900,1570389750,23300,23300,23350,23300,80
|
|
20240524,140800,1568523500,23350,23300,23350,23300,12
|
|
20240524,140700,1568243500,23300,23350,23350,23300,70
|
|
20240524,140600,1566609250,23350,23300,23350,23300,13
|
|
20240524,140500,1566306150,23300,23300,23350,23250,184
|
|
20240524,140400,1562018900,23300,23300,23300,23300,16
|
|
20240524,140300,1561646100,23250,23250,23300,23250,10
|
|
20240524,140200,1561413350,23300,23300,23300,23250,12
|
|
20240524,140100,1561134200,23250,23300,23300,23250,36
|
|
20240524,140000,1560295650,23250,23250,23250,23250,1
|
|
20240524,135900,1560272400,23250,23250,23250,23250,14
|
|
20240524,135800,1559946900,23350,23300,23350,23300,32
|
|
20240524,135700,1559200100,23250,23200,23250,23200,6
|
|
20240524,135600,1559060650,23200,23300,23300,23200,160
|
|
20240524,135500,1555336750,23200,23300,23300,23200,3608
|
|
20240524,135400,1471576000,23300,23300,23300,23300,3
|
|
20240524,135300,1471506100,23350,23350,23350,23350,35
|
|
20240524,135200,1470688850,23300,23300,23300,23300,177
|
|
20240524,135100,1466564750,23350,23350,23350,23350,35
|
|
20240524,135000,1465747500,23300,23350,23350,23300,3
|
|
20240524,134900,1465677500,23300,23350,23350,23300,27
|
|
20240524,134800,1465047100,23300,23350,23350,23300,40
|
|
20240524,134700,1464113200,23300,23300,23300,23300,1
|
|
20240524,134600,1464089900,23300,23350,23350,23300,30
|
|
20240524,134500,1463389450,23300,23350,23350,23250,44
|
|
20240524,134400,1462362200,23250,23300,23300,23250,61
|
|
20240524,134300,1460941000,23250,23250,23250,23250,264
|
|
20240524,134200,1454803000,23250,23300,23300,23250,268
|
|
20240524,134100,1448558650,23350,23300,23350,23300,61
|
|
20240524,134000,1447134350,23300,23350,23350,23300,127
|
|
20240524,133900,1444175200,23300,23300,23300,23300,1000
|
|
20240524,133800,1420875200,23300,23300,23350,23300,81
|
|
20240524,133700,1418986300,23300,23300,23300,23300,0
|
|
20240524,133600,1418986300,23300,23350,23350,23300,73
|
|
20240524,133500,1417281850,23350,23350,23350,23350,0
|
|
20240524,133400,1417281850,23350,23350,23350,23300,45
|
|
20240524,133300,1416231250,23300,23300,23300,23300,0
|
|
20240524,133200,1416231250,23300,23300,23350,23300,34
|
|
20240524,133100,1415437450,23300,23300,23300,23300,38
|
|
20240524,133000,1414552050,23350,23300,23350,23300,11
|
|
20240524,132900,1414295550,23350,23350,23350,23350,27
|
|
20240524,132800,1413665100,23300,23300,23350,23300,47
|
|
20240524,132700,1412568150,23300,23350,23350,23300,403
|
|
20240524,132600,1403158450,23350,23350,23400,23350,65
|
|
20240524,132500,1401639350,23350,23350,23350,23350,1
|
|
20240524,132400,1401616000,23350,23350,23350,23350,151
|
|
20240524,132300,1398090150,23400,23350,23400,23350,24
|
|
20240524,132200,1397528600,23350,23350,23350,23350,40
|
|
20240524,132100,1396594600,23350,23400,23400,23350,50
|
|
20240524,132000,1395425200,23350,23400,23500,23350,207
|
|
20240524,131900,1390585700,23450,23400,23450,23400,140
|
|
20240524,131800,1387307350,23400,23400,23400,23400,2
|
|
20240524,131700,1387260550,23400,23400,23400,23400,43
|
|
20240524,131600,1386254350,23400,23400,23400,23350,5
|
|
20240524,131500,1386137450,23350,23350,23350,23350,0
|
|
20240524,131400,1386137450,23350,23350,23350,23350,2
|
|
20240524,131300,1386090750,23450,23400,23450,23400,20
|
|
20240524,131200,1385621800,23350,23350,23350,23350,2
|
|
20240524,131100,1385575100,23500,23400,23500,23350,34
|
|
20240524,131000,1384778850,23400,23350,23450,23350,168
|
|
20240524,130900,1380847700,23350,23350,23450,23350,50
|
|
20240524,130800,1379677650,23350,23350,23350,23350,2
|
|
20240524,130700,1379630950,23400,23400,23400,23400,19
|
|
20240524,130600,1379186350,23350,23400,23400,23350,38
|
|
20240524,130500,1378298550,23400,23400,23400,23400,20
|
|
20240524,130400,1377830550,23300,23300,23300,23300,29
|
|
20240524,130300,1377154850,23450,23450,23450,23450,10
|
|
20240524,130200,1376920350,23500,23300,23500,23300,48
|
|
20240524,130100,1375798550,23400,23400,23400,23400,23
|
|
20240524,130000,1375260350,23450,23400,23500,23350,88
|
|
20240524,125900,1373202100,23350,23350,23350,23350,47
|
|
20240524,125800,1372104650,23350,23350,23350,23350,2
|
|
20240524,125700,1372057950,23350,23300,23350,23300,20
|
|
20240524,125600,1371591900,23300,23300,23300,23300,33
|
|
20240524,125500,1370823000,23300,23300,23300,23300,0
|
|
20240524,125400,1370823000,23300,23300,23400,23300,83
|
|
20240524,125300,1368888900,23400,23350,23400,23350,54
|
|
20240524,125200,1367627250,23350,23350,23350,23350,37
|
|
20240524,125100,1366763300,23350,23350,23350,23350,1
|
|
20240524,125000,1366739950,23350,23300,23400,23300,28
|
|
20240524,124900,1366085500,23400,23350,23400,23350,82
|
|
20240524,124800,1364169000,23400,23300,23400,23300,53
|
|
20240524,124700,1362930650,23300,23350,23350,23300,47
|
|
20240524,124600,1361833300,23300,23300,23300,23300,52
|
|
20240524,124500,1360621700,23300,23350,23400,23300,73
|
|
20240524,124400,1358915650,23350,23350,23350,23350,11
|
|
20240524,124300,1358658800,23350,23350,23400,23350,30
|
|
20240524,124200,1357957700,23350,23400,23400,23350,16
|
|
20240524,124100,1357583350,23400,23500,23500,23350,58
|
|
20240524,124000,1356226100,23500,23350,23500,23350,128
|
|
20240524,123900,1353220850,23500,23450,23500,23350,44
|
|
20240524,123800,1352187350,23400,23400,23400,23400,21
|
|
20240524,123700,1351695950,23300,23300,23300,23300,18
|
|
20240524,123600,1351276550,23450,23350,23450,23350,49
|
|
20240524,123500,1350127600,23300,23300,23300,23300,52
|
|
20240524,123400,1348916000,23300,23300,23300,23300,1
|
|
20240524,123300,1348892700,23350,23300,23350,23300,54
|
|
20240524,123200,1347633400,23300,23300,23300,23300,0
|
|
20240524,123100,1347633400,23300,23300,23300,23300,1
|
|
20240524,123000,1347610100,23300,23300,23300,23300,15
|
|
20240524,122900,1347260600,23300,23400,23450,23300,13
|
|
20240524,122800,1346956200,23350,23400,23400,23350,43
|
|
20240524,122700,1345950050,23300,23400,23400,23300,27
|
|
20240524,122600,1345319750,23400,23300,23400,23300,20
|
|
20240524,122500,1344851900,23400,23350,23400,23300,56
|
|
20240524,122400,1343542000,23300,23300,23350,23300,481
|
|
20240524,122300,1332333950,23300,23300,23300,23300,2
|
|
20240524,122200,1332287350,23350,23300,23350,23300,4
|
|
20240524,122100,1332194000,23300,23350,23350,23300,50
|
|
20240524,122000,1331026550,23300,23450,23500,23300,188
|
|
20240524,121900,1326617950,23350,23350,23350,23350,2
|
|
20240524,121800,1326571250,23500,23450,23500,23350,69
|
|
20240524,121700,1324955450,23450,23500,23500,23300,118
|
|
20240524,121600,1322200150,23500,23350,23500,23350,77
|
|
20240524,121500,1320397350,23350,23400,23400,23300,227
|
|
20240524,121400,1315089500,23500,23500,23500,23500,0
|
|
20240524,121300,1315089500,23500,23450,23500,23400,31
|
|
20240524,121200,1314362300,23450,23450,23450,23450,31
|
|
20240524,121100,1313635350,23400,23450,23450,23400,5
|
|
20240524,121000,1313518200,23450,23400,23450,23400,99
|
|
20240524,120900,1311200200,23450,23400,23450,23300,64
|
|
20240524,120800,1309706050,23350,23400,23400,23350,440
|
|
20240524,120700,1299411000,23400,23300,23400,23300,56
|
|
20240524,120600,1298101800,23300,23300,23300,23300,1
|
|
20240524,120500,1298078500,23300,23300,23300,23300,2
|
|
20240524,120400,1298031900,23350,23400,23400,23350,151
|
|
20240524,120300,1294502200,23350,23350,23350,23350,6
|
|
20240524,120200,1294362100,23350,23350,23350,23300,12
|
|
20240524,120100,1294081950,23350,23300,23350,23300,113
|
|
20240524,120000,1291443500,23350,23400,23400,23350,14
|
|
20240524,115900,1291116400,23300,23300,23300,23300,4
|
|
20240524,115800,1291023200,23300,23400,23400,23300,62
|
|
20240524,115700,1289575050,23400,23300,23400,23300,34
|
|
20240524,115600,1288780250,23300,23300,23300,23300,41
|
|
20240524,115500,1287824950,23300,23300,23350,23300,153
|
|
20240524,115400,1284252550,23300,23350,23350,23300,579
|
|
20240524,115300,1270743700,23350,23300,23350,23300,135
|
|
20240524,115200,1267591550,23300,23300,23300,23300,0
|
|
20240524,115100,1267591550,23300,23300,23300,23300,6
|
|
20240524,115000,1267451750,23300,23300,23300,23300,49
|
|
20240524,114900,1266310050,23300,23300,23300,23300,2
|
|
20240524,114800,1266263450,23350,23300,23350,23300,36
|
|
20240524,114700,1265423000,23350,23350,23350,23300,115
|
|
20240524,114600,1262737800,23350,23300,23350,23300,639
|
|
20240524,114500,1247817400,23300,23300,23350,23300,75
|
|
20240524,114400,1246068900,23350,23350,23350,23350,71
|
|
20240524,114300,1244411050,23350,23350,23350,23350,2
|
|
20240524,114200,1244364350,23300,23300,23350,23300,39
|
|
20240524,114100,1243453950,23350,23350,23350,23350,16
|
|
20240524,114000,1243080350,23300,23350,23350,23300,54
|
|
20240524,113900,1241822050,23350,23350,23350,23300,123
|
|
20240524,113800,1238950100,23300,23350,23350,23300,6
|
|
20240524,113700,1238810150,23350,23350,23350,23350,39
|
|
20240524,113600,1237899500,23300,23300,23300,23300,6
|
|
20240524,113500,1237759700,23300,23300,23300,23300,34
|
|
20240524,113400,1236967500,23300,23300,23300,23300,7
|
|
20240524,113300,1236804400,23300,23300,23300,23300,17
|
|
20240524,113200,1236408300,23300,23350,23350,23300,16
|
|
20240524,113100,1236034800,23300,23350,23350,23300,63
|
|
20240524,113000,1234565700,23300,23300,23300,23300,28
|
|
20240524,112900,1233913300,23350,23350,23350,23300,74
|
|
20240524,112800,1232185450,23300,23300,23300,23300,1
|
|
20240524,112700,1232162150,23300,23300,23300,23300,3
|
|
20240524,112600,1232092250,23300,23300,23300,23300,26
|
|
20240524,112500,1231486450,23350,23350,23350,23350,76
|
|
20240524,112400,1229711850,23350,23400,23400,23350,30
|
|
20240524,112300,1229010600,23300,23350,23400,23300,35
|
|
20240524,112200,1228193650,23400,23400,23400,23300,51
|
|
20240524,112100,1227000450,23400,23300,23400,23300,28
|
|
20240524,112000,1226346600,23400,23300,23400,23300,94
|
|
20240524,111900,1224153050,23350,23350,23350,23350,25
|
|
20240524,111800,1223569300,23300,23350,23350,23300,13
|
|
20240524,111700,1223266000,23350,23400,23400,23300,61
|
|
20240524,111600,1221841550,23400,23300,23400,23300,128
|
|
20240524,111500,1218858100,23250,23250,23300,23250,36
|
|
20240524,111400,1218019800,23250,23350,23400,23250,331
|
|
20240524,111300,1210290550,23250,23350,23350,23250,35
|
|
20240524,111200,1209475500,23250,23250,23350,23250,31
|
|
20240524,111100,1208752400,23300,23300,23300,23300,14
|
|
20240524,111000,1208426200,23350,23250,23350,23250,43
|
|
20240524,110900,1207425800,23350,23250,23350,23200,103
|
|
20240524,110800,1205032850,23200,23250,23250,23200,30
|
|
20240524,110700,1204335450,23200,23200,23200,23200,30
|
|
20240524,110600,1203639450,23350,23250,23350,23150,48
|
|
20240524,110500,1202519400,23150,23150,23150,23150,0
|
|
20240524,110400,1202519400,23150,23150,23200,23150,142
|
|
20240524,110300,1199228300,23350,23200,23350,23200,20
|
|
20240524,110200,1198764000,23200,23300,23300,23200,12
|
|
20240524,110100,1198484600,23300,23150,23350,23150,74
|
|
20240524,110000,1196764600,23150,23200,23400,23150,57
|
|
20240524,105900,1195438200,23150,23200,23200,23100,638
|
|
20240524,105800,1180664750,23250,23200,23250,23200,8
|
|
20240524,105700,1180478950,23200,23200,23200,23200,0
|
|
20240524,105600,1180478950,23200,23250,23300,23150,1621
|
|
20240524,105500,1142924000,23300,23250,23300,23250,32
|
|
20240524,105400,1142179500,23300,23300,23350,23250,31
|
|
20240524,105300,1141457200,23350,23250,23350,23250,78
|
|
20240524,105200,1139641100,23250,23250,23250,23200,80
|
|
20240524,105100,1137783150,23250,23250,23250,23250,29
|
|
20240524,105000,1137108900,23200,23250,23250,23200,27
|
|
20240524,104900,1136481350,23250,23200,23250,23200,47
|
|
20240524,104800,1135390750,23200,23200,23250,23200,39
|
|
20240524,104700,1134484450,23200,23250,23250,23200,11
|
|
20240524,104600,1134228750,23250,23300,23300,23200,1137
|
|
20240524,104500,1107793500,23300,23300,23300,23300,7
|
|
20240524,104400,1107630400,23300,23250,23300,23250,966
|
|
20240524,104300,1085123650,23250,23300,23300,23250,41
|
|
20240524,104200,1084169050,23250,23250,23250,23250,1
|
|
20240524,104100,1084145800,23250,23250,23250,23200,101
|
|
20240524,104000,1081800750,23200,23200,23200,23200,30
|
|
20240524,103900,1081104750,23200,23250,23250,23200,411
|
|
20240524,103800,1071552650,23250,23250,23250,23250,10
|
|
20240524,103700,1071320150,23250,23250,23250,23250,31
|
|
20240524,103600,1070599400,23300,23300,23300,23300,1
|
|
20240524,103500,1070576100,23200,23250,23250,23200,44
|
|
20240524,103400,1069553200,23250,23250,23300,23150,73
|
|
20240524,103300,1067856950,23150,23450,23450,23150,11634
|
|
20240524,103200,797684700,23400,23400,23400,23400,1
|
|
20240524,103100,797661300,23400,23400,23400,23400,48
|
|
20240524,103000,796538100,23400,23400,23400,23350,94
|
|
20240524,102900,794339650,23350,23350,23350,23350,17
|
|
20240524,102800,793942700,23350,23400,23400,23350,6
|
|
20240524,102700,793802500,23350,23400,23400,23350,8
|
|
20240524,102600,793615400,23350,23400,23400,23350,1017
|
|
20240524,102500,769868200,23350,23450,23500,23350,518
|
|
20240524,102400,757733400,23450,23450,23450,23450,1
|
|
20240524,102300,757709950,23450,23500,23500,23450,6
|
|
20240524,102200,757569000,23450,23450,23450,23450,31
|
|
20240524,102100,756842050,23500,23550,23600,23450,64
|
|
20240524,102000,755335050,23550,23500,23550,23450,82
|
|
20240524,101900,753407700,23550,23400,23550,23350,82
|
|
20240524,101800,751485850,23450,23400,23450,23400,76
|
|
20240524,101700,749706700,23400,23350,23400,23350,6
|
|
20240524,101600,749566400,23400,23350,23400,23350,55
|
|
20240524,101500,748281550,23350,23400,23400,23350,79
|
|
20240524,101400,746434900,23400,23400,23400,23400,126
|
|
20240524,101300,743486500,23400,23400,23400,23400,26
|
|
20240524,101200,742878100,23400,23500,23500,23400,175
|
|
20240524,101100,738775150,23500,23500,23500,23450,53
|
|
20240524,101000,737530800,23450,23450,23450,23450,3
|
|
20240524,100900,737460450,23350,23400,23450,23350,141
|
|
20240524,100800,734156000,23350,23350,23350,23350,0
|
|
20240524,100700,734156000,23350,23350,23350,23350,38
|
|
20240524,100600,733268700,23350,23400,23400,23350,47
|
|
20240524,100500,732169500,23400,23400,23400,23400,11
|
|
20240524,100400,731912100,23400,23400,23400,23400,51
|
|
20240524,100300,730718700,23400,23450,23450,23350,131
|
|
20240524,100200,727654000,23400,23450,23450,23400,2
|
|
20240524,100100,727607150,23400,23400,23400,23400,19
|
|
20240524,100000,727162550,23400,23350,23400,23350,82
|
|
20240524,095900,725247800,23350,23350,23350,23350,0
|
|
20240524,095800,725247800,23350,23350,23350,23350,21
|
|
20240524,095700,724757450,23350,23350,23350,23350,956
|
|
20240524,095600,702434850,23350,23400,23400,23350,666
|
|
20240524,095500,686874300,23400,23400,23400,23400,39
|
|
20240524,095400,685961700,23450,23450,23450,23450,14
|
|
20240524,095300,685633400,23450,23400,23450,23400,7
|
|
20240524,095200,685469450,23400,23400,23400,23400,90
|
|
20240524,095100,683363450,23400,23450,23450,23400,3
|
|
20240524,095000,683293200,23400,23400,23400,23400,395
|
|
20240524,094900,674050200,23400,23400,23400,23400,46
|
|
20240524,094800,672973800,23400,23450,23450,23400,69
|
|
20240524,094700,671357650,23400,23400,23400,23400,436
|
|
20240524,094600,661155250,23400,23400,23450,23400,83
|
|
20240524,094500,659212100,23450,23450,23450,23450,4
|
|
20240524,094400,659118300,23400,23400,23400,23400,2
|
|
20240524,094300,659071500,23450,23450,23450,23450,43
|
|
20240524,094200,658063150,23400,23400,23400,23400,51
|
|
20240524,094100,656869750,23400,23450,23450,23400,133
|
|
20240524,094000,653757500,23400,23400,23400,23400,638
|
|
20240524,093900,638828300,23400,23500,23500,23400,254
|
|
20240524,093800,632876250,23500,23500,23500,23500,1
|
|
20240524,093700,632852750,23500,23500,23500,23500,20
|
|
20240524,093600,632382750,23450,23350,23450,23350,1639
|
|
20240524,093500,594042500,23350,23400,23400,23350,679
|
|
20240524,093400,578155800,23350,23350,23350,23350,1405
|
|
20240524,093300,545349050,23350,23400,23400,23350,324
|
|
20240524,093200,537768750,23400,23400,23400,23350,116
|
|
20240524,093100,535055600,23400,23400,23400,23400,355
|
|
20240524,093000,526748600,23400,23400,23400,23400,0
|
|
20240524,092900,526748600,23400,23400,23400,23400,54
|
|
20240524,092800,525485000,23400,23450,23450,23350,102
|
|
20240524,092700,523101100,23450,23400,23450,23350,1256
|
|
20240524,092600,493715550,23450,23450,23450,23450,0
|
|
20240524,092500,493715550,23450,23450,23450,23400,268
|
|
20240524,092400,487435900,23400,23450,23450,23400,534
|
|
20240524,092300,474934750,23500,23450,23500,23450,103
|
|
20240524,092200,472514950,23550,23450,23550,23350,12277
|
|
20240524,092100,185209850,23450,23450,23450,23450,130
|
|
20240524,092000,182161350,23450,23500,23500,23450,71
|
|
20240524,091900,180494900,23450,23450,23500,23450,10
|
|
20240524,091800,180260350,23450,23450,23450,23450,36
|
|
20240524,091700,179416150,23450,23450,23450,23450,105
|
|
20240524,091600,176953900,23450,23400,23450,23400,438
|
|
20240524,091500,166688850,23400,23450,23450,23400,210
|
|
20240524,091400,161770500,23450,23500,23500,23450,388
|
|
20240524,091300,152671250,23450,23450,23450,23450,85
|
|
20240524,091200,150678000,23450,23450,23450,23450,54
|
|
20240524,091100,149411700,23450,23450,23450,23450,121
|
|
20240524,091000,146574250,23450,23500,23500,23450,212
|
|
20240524,090900,141595100,23450,23500,23500,23450,851
|
|
20240524,090800,121633550,23500,23500,23550,23450,225
|
|
20240524,090700,116345350,23450,23500,23500,23450,1113
|
|
20240524,090600,90241800,23500,23550,23550,23500,109
|
|
20240524,090500,87676700,23550,23450,23550,23450,111
|
|
20240524,090400,85064550,23500,23500,23600,23500,86
|
|
20240524,090300,83040550,23500,23550,23600,23500,1114
|
|
20240524,090200,56812750,23600,23500,23600,23500,671
|
|
20240524,090100,41026600,23500,23600,23600,23500,349
|
|
20240524,090000,32811100,23600,23700,23850,23550,1339
|