793 lines
42 KiB
CSV
793 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,221000,13431287400,33150,33150,33150,33150,8169
|
|
20240524,220900,13431287400,33150,33150,33150,33150,0
|
|
20240524,220800,13431287400,33150,33150,33150,33150,0
|
|
20240524,220700,13431287400,33150,33150,33150,33150,0
|
|
20240524,220600,13431287400,33150,33150,33150,33150,0
|
|
20240524,220500,13431287400,33150,33150,33150,33150,0
|
|
20240524,220400,13431287400,33150,33150,33150,33150,0
|
|
20240524,220300,13431287400,33150,33150,33150,33150,0
|
|
20240524,220200,13431287400,33150,33150,33150,33150,0
|
|
20240524,220100,13431287400,33150,33150,33150,33150,0
|
|
20240524,220000,13431287400,33150,33150,33150,33150,0
|
|
20240524,215900,13431287400,33150,33150,33150,33150,0
|
|
20240524,215800,13431287400,33150,33150,33150,33150,0
|
|
20240524,215700,13431287400,33150,33150,33150,33150,0
|
|
20240524,215600,13431287400,33150,33150,33150,33150,0
|
|
20240524,215500,13431287400,33150,33150,33150,33150,0
|
|
20240524,215400,13431287400,33150,33150,33150,33150,0
|
|
20240524,215300,13431287400,33150,33150,33150,33150,0
|
|
20240524,215200,13431287400,33150,33150,33150,33150,0
|
|
20240524,215100,13431287400,33150,33150,33150,33150,0
|
|
20240524,215000,13431287400,33150,33150,33150,33150,0
|
|
20240524,214900,13431287400,33150,33150,33150,33150,0
|
|
20240524,214800,13431287400,33150,33150,33150,33150,0
|
|
20240524,214700,13431287400,33150,33150,33150,33150,0
|
|
20240524,214600,13431287400,33150,33150,33150,33150,0
|
|
20240524,214500,13431287400,33150,33150,33150,33150,0
|
|
20240524,214400,13431287400,33150,33150,33150,33150,0
|
|
20240524,214300,13431287400,33150,33150,33150,33150,0
|
|
20240524,214200,13431287400,33150,33150,33150,33150,0
|
|
20240524,214100,13431287400,33150,33150,33150,33150,0
|
|
20240524,214000,13431287400,33150,33150,33150,33150,8169
|
|
20240524,213900,13431287400,33150,33150,33150,33150,0
|
|
20240524,213800,13431287400,33150,33150,33150,33150,0
|
|
20240524,213700,13431287400,33150,33150,33150,33150,0
|
|
20240524,213600,13431287400,33150,33150,33150,33150,0
|
|
20240524,213500,13431287400,33150,33150,33150,33150,0
|
|
20240524,213400,13431287400,33150,33150,33150,33150,0
|
|
20240524,213300,13431287400,33150,33150,33150,33150,0
|
|
20240524,213200,13431287400,33150,33150,33150,33150,0
|
|
20240524,213100,13431287400,33150,33150,33150,33150,0
|
|
20240524,213000,13431287400,33150,33150,33150,33150,0
|
|
20240524,212900,13431287400,33150,33150,33150,33150,0
|
|
20240524,212800,13431287400,33150,33150,33150,33150,0
|
|
20240524,212700,13431287400,33150,33150,33150,33150,0
|
|
20240524,212600,13431287400,33150,33150,33150,33150,0
|
|
20240524,212500,13431287400,33150,33150,33150,33150,0
|
|
20240524,212400,13431287400,33150,33150,33150,33150,0
|
|
20240524,212300,13431287400,33150,33150,33150,33150,0
|
|
20240524,212200,13431287400,33150,33150,33150,33150,0
|
|
20240524,212100,13431287400,33150,33150,33150,33150,0
|
|
20240524,212000,13431287400,33150,33150,33150,33150,0
|
|
20240524,211900,13431287400,33150,33150,33150,33150,0
|
|
20240524,211800,13431287400,33150,33150,33150,33150,0
|
|
20240524,211700,13431287400,33150,33150,33150,33150,0
|
|
20240524,211600,13431287400,33150,33150,33150,33150,0
|
|
20240524,211500,13431287400,33150,33150,33150,33150,0
|
|
20240524,211400,13431287400,33150,33150,33150,33150,0
|
|
20240524,211300,13431287400,33150,33150,33150,33150,0
|
|
20240524,211200,13431287400,33150,33150,33150,33150,0
|
|
20240524,211100,13431287400,33150,33150,33150,33150,0
|
|
20240524,211000,13431287400,33150,33150,33150,33150,8169
|
|
20240524,210900,13431287400,33150,33150,33150,33150,0
|
|
20240524,210800,13431287400,33150,33150,33150,33150,0
|
|
20240524,210700,13431287400,33150,33150,33150,33150,0
|
|
20240524,210600,13431287400,33150,33150,33150,33150,0
|
|
20240524,210500,13431287400,33150,33150,33150,33150,0
|
|
20240524,210400,13431287400,33150,33150,33150,33150,0
|
|
20240524,210300,13431287400,33150,33150,33150,33150,0
|
|
20240524,210200,13431287400,33150,33150,33150,33150,0
|
|
20240524,210100,13431287400,33150,33150,33150,33150,0
|
|
20240524,210000,13431287400,33150,33150,33150,33150,0
|
|
20240524,205900,13431287400,33150,33150,33150,33150,0
|
|
20240524,205800,13431287400,33150,33150,33150,33150,0
|
|
20240524,205700,13431287400,33150,33150,33150,33150,0
|
|
20240524,205600,13431287400,33150,33150,33150,33150,0
|
|
20240524,205500,13431287400,33150,33150,33150,33150,0
|
|
20240524,205400,13431287400,33150,33150,33150,33150,0
|
|
20240524,205300,13431287400,33150,33150,33150,33150,0
|
|
20240524,205200,13431287400,33150,33150,33150,33150,0
|
|
20240524,205100,13431287400,33150,33150,33150,33150,0
|
|
20240524,205000,13431287400,33150,33150,33150,33150,0
|
|
20240524,204900,13431287400,33150,33150,33150,33150,0
|
|
20240524,204800,13431287400,33150,33150,33150,33150,0
|
|
20240524,204700,13431287400,33150,33150,33150,33150,0
|
|
20240524,204600,13431287400,33150,33150,33150,33150,0
|
|
20240524,204500,13431287400,33150,33150,33150,33150,0
|
|
20240524,204400,13431287400,33150,33150,33150,33150,0
|
|
20240524,204300,13431287400,33150,33150,33150,33150,0
|
|
20240524,204200,13431287400,33150,33150,33150,33150,0
|
|
20240524,204100,13431287400,33150,33150,33150,33150,0
|
|
20240524,204000,13431287400,33150,33150,33150,33150,8169
|
|
20240524,203900,13431287400,33150,33150,33150,33150,0
|
|
20240524,203800,13431287400,33150,33150,33150,33150,0
|
|
20240524,203700,13431287400,33150,33150,33150,33150,0
|
|
20240524,203600,13431287400,33150,33150,33150,33150,0
|
|
20240524,203500,13431287400,33150,33150,33150,33150,0
|
|
20240524,203400,13431287400,33150,33150,33150,33150,0
|
|
20240524,203300,13431287400,33150,33150,33150,33150,0
|
|
20240524,203200,13431287400,33150,33150,33150,33150,0
|
|
20240524,203100,13431287400,33150,33150,33150,33150,0
|
|
20240524,203000,13431287400,33150,33150,33150,33150,0
|
|
20240524,202900,13431287400,33150,33150,33150,33150,0
|
|
20240524,202800,13431287400,33150,33150,33150,33150,0
|
|
20240524,202700,13431287400,33150,33150,33150,33150,0
|
|
20240524,202600,13431287400,33150,33150,33150,33150,0
|
|
20240524,202500,13431287400,33150,33150,33150,33150,0
|
|
20240524,202400,13431287400,33150,33150,33150,33150,0
|
|
20240524,202300,13431287400,33150,33150,33150,33150,0
|
|
20240524,202200,13431287400,33150,33150,33150,33150,0
|
|
20240524,202100,13431287400,33150,33150,33150,33150,0
|
|
20240524,202000,13431287400,33150,33150,33150,33150,0
|
|
20240524,201900,13431287400,33150,33150,33150,33150,0
|
|
20240524,201800,13431287400,33150,33150,33150,33150,0
|
|
20240524,201700,13431287400,33150,33150,33150,33150,0
|
|
20240524,201600,13431287400,33150,33150,33150,33150,0
|
|
20240524,201500,13431287400,33150,33150,33150,33150,0
|
|
20240524,201400,13431287400,33150,33150,33150,33150,0
|
|
20240524,201300,13431287400,33150,33150,33150,33150,0
|
|
20240524,201200,13431287400,33150,33150,33150,33150,0
|
|
20240524,201100,13431287400,33150,33150,33150,33150,0
|
|
20240524,201000,13431287400,33150,33150,33150,33150,8169
|
|
20240524,200900,13431287400,33150,33150,33150,33150,0
|
|
20240524,200800,13431287400,33150,33150,33150,33150,0
|
|
20240524,200700,13431287400,33150,33150,33150,33150,0
|
|
20240524,200600,13431287400,33150,33150,33150,33150,0
|
|
20240524,200500,13431287400,33150,33150,33150,33150,0
|
|
20240524,200400,13431287400,33150,33150,33150,33150,0
|
|
20240524,200300,13431287400,33150,33150,33150,33150,0
|
|
20240524,200200,13431287400,33150,33150,33150,33150,0
|
|
20240524,200100,13431287400,33150,33150,33150,33150,0
|
|
20240524,200000,13431287400,33150,33150,33150,33150,0
|
|
20240524,195900,13431287400,33150,33150,33150,33150,0
|
|
20240524,195800,13431287400,33150,33150,33150,33150,0
|
|
20240524,195700,13431287400,33150,33150,33150,33150,0
|
|
20240524,195600,13431287400,33150,33150,33150,33150,0
|
|
20240524,195500,13431287400,33150,33150,33150,33150,0
|
|
20240524,195400,13431287400,33150,33150,33150,33150,0
|
|
20240524,195300,13431287400,33150,33150,33150,33150,0
|
|
20240524,195200,13431287400,33150,33150,33150,33150,0
|
|
20240524,195100,13431287400,33150,33150,33150,33150,0
|
|
20240524,195000,13431287400,33150,33150,33150,33150,0
|
|
20240524,194900,13431287400,33150,33150,33150,33150,0
|
|
20240524,194800,13431287400,33150,33150,33150,33150,0
|
|
20240524,194700,13431287400,33150,33150,33150,33150,0
|
|
20240524,194600,13431287400,33150,33150,33150,33150,0
|
|
20240524,194500,13431287400,33150,33150,33150,33150,0
|
|
20240524,194400,13431287400,33150,33150,33150,33150,0
|
|
20240524,194300,13431287400,33150,33150,33150,33150,0
|
|
20240524,194200,13431287400,33150,33150,33150,33150,0
|
|
20240524,194100,13431287400,33150,33150,33150,33150,0
|
|
20240524,194000,13431287400,33150,33150,33150,33150,8169
|
|
20240524,193900,13431287400,33150,33150,33150,33150,0
|
|
20240524,193800,13431287400,33150,33150,33150,33150,0
|
|
20240524,193700,13431287400,33150,33150,33150,33150,0
|
|
20240524,193600,13431287400,33150,33150,33150,33150,0
|
|
20240524,193500,13431287400,33150,33150,33150,33150,0
|
|
20240524,193400,13431287400,33150,33150,33150,33150,0
|
|
20240524,193300,13431287400,33150,33150,33150,33150,0
|
|
20240524,193200,13431287400,33150,33150,33150,33150,0
|
|
20240524,193100,13431287400,33150,33150,33150,33150,0
|
|
20240524,193000,13431287400,33150,33150,33150,33150,0
|
|
20240524,192900,13431287400,33150,33150,33150,33150,0
|
|
20240524,192800,13431287400,33150,33150,33150,33150,0
|
|
20240524,192700,13431287400,33150,33150,33150,33150,0
|
|
20240524,192600,13431287400,33150,33150,33150,33150,0
|
|
20240524,192500,13431287400,33150,33150,33150,33150,0
|
|
20240524,192400,13431287400,33150,33150,33150,33150,0
|
|
20240524,192300,13431287400,33150,33150,33150,33150,0
|
|
20240524,192200,13431287400,33150,33150,33150,33150,0
|
|
20240524,192100,13431287400,33150,33150,33150,33150,0
|
|
20240524,192000,13431287400,33150,33150,33150,33150,0
|
|
20240524,191900,13431287400,33150,33150,33150,33150,0
|
|
20240524,191800,13431287400,33150,33150,33150,33150,0
|
|
20240524,191700,13431287400,33150,33150,33150,33150,0
|
|
20240524,191600,13431287400,33150,33150,33150,33150,0
|
|
20240524,191500,13431287400,33150,33150,33150,33150,0
|
|
20240524,191400,13431287400,33150,33150,33150,33150,0
|
|
20240524,191300,13431287400,33150,33150,33150,33150,0
|
|
20240524,191200,13431287400,33150,33150,33150,33150,0
|
|
20240524,191100,13431287400,33150,33150,33150,33150,0
|
|
20240524,191000,13431287400,33150,33150,33150,33150,8169
|
|
20240524,190900,13431287400,33150,33150,33150,33150,0
|
|
20240524,190800,13431287400,33150,33150,33150,33150,0
|
|
20240524,190700,13431287400,33150,33150,33150,33150,0
|
|
20240524,190600,13431287400,33150,33150,33150,33150,0
|
|
20240524,190500,13431287400,33150,33150,33150,33150,0
|
|
20240524,190400,13431287400,33150,33150,33150,33150,0
|
|
20240524,190300,13431287400,33150,33150,33150,33150,0
|
|
20240524,190200,13431287400,33150,33150,33150,33150,0
|
|
20240524,190100,13431287400,33150,33150,33150,33150,0
|
|
20240524,190000,13431287400,33150,33150,33150,33150,0
|
|
20240524,185900,13431287400,33150,33150,33150,33150,0
|
|
20240524,185800,13431287400,33150,33150,33150,33150,0
|
|
20240524,185700,13431287400,33150,33150,33150,33150,0
|
|
20240524,185600,13431287400,33150,33150,33150,33150,0
|
|
20240524,185500,13431287400,33150,33150,33150,33150,0
|
|
20240524,185400,13431287400,33150,33150,33150,33150,0
|
|
20240524,185300,13431287400,33150,33150,33150,33150,0
|
|
20240524,185200,13431287400,33150,33150,33150,33150,0
|
|
20240524,185100,13431287400,33150,33150,33150,33150,0
|
|
20240524,185000,13431287400,33150,33150,33150,33150,0
|
|
20240524,184900,13431287400,33150,33150,33150,33150,0
|
|
20240524,184800,13431287400,33150,33150,33150,33150,0
|
|
20240524,184700,13431287400,33150,33150,33150,33150,0
|
|
20240524,184600,13431287400,33150,33150,33150,33150,0
|
|
20240524,184500,13431287400,33150,33150,33150,33150,0
|
|
20240524,184400,13431287400,33150,33150,33150,33150,0
|
|
20240524,184300,13431287400,33150,33150,33150,33150,0
|
|
20240524,184200,13431287400,33150,33150,33150,33150,0
|
|
20240524,184100,13431287400,33150,33150,33150,33150,0
|
|
20240524,184000,13431287400,33150,33150,33150,33150,8169
|
|
20240524,183900,13431287400,33150,33150,33150,33150,0
|
|
20240524,183800,13431287400,33150,33150,33150,33150,0
|
|
20240524,183700,13431287400,33150,33150,33150,33150,0
|
|
20240524,183600,13431287400,33150,33150,33150,33150,0
|
|
20240524,183500,13431287400,33150,33150,33150,33150,0
|
|
20240524,183400,13431287400,33150,33150,33150,33150,0
|
|
20240524,183300,13431287400,33150,33150,33150,33150,0
|
|
20240524,183200,13431287400,33150,33150,33150,33150,0
|
|
20240524,183100,13431287400,33150,33150,33150,33150,0
|
|
20240524,183000,13431287400,33150,33150,33150,33150,0
|
|
20240524,182900,13431287400,33150,33150,33150,33150,0
|
|
20240524,182800,13431287400,33150,33150,33150,33150,0
|
|
20240524,182700,13431287400,33150,33150,33150,33150,0
|
|
20240524,182600,13431287400,33150,33150,33150,33150,0
|
|
20240524,182500,13431287400,33150,33150,33150,33150,0
|
|
20240524,182400,13431287400,33150,33150,33150,33150,0
|
|
20240524,182300,13431287400,33150,33150,33150,33150,0
|
|
20240524,182200,13431287400,33150,33150,33150,33150,0
|
|
20240524,182100,13431287400,33150,33150,33150,33150,0
|
|
20240524,182000,13431287400,33150,33150,33150,33150,0
|
|
20240524,181900,13431287400,33150,33150,33150,33150,0
|
|
20240524,181800,13431287400,33150,33150,33150,33150,0
|
|
20240524,181700,13431287400,33150,33150,33150,33150,0
|
|
20240524,181600,13431287400,33150,33150,33150,33150,0
|
|
20240524,181500,13431287400,33150,33150,33150,33150,0
|
|
20240524,181400,13431287400,33150,33150,33150,33150,0
|
|
20240524,181300,13431287400,33150,33150,33150,33150,0
|
|
20240524,181200,13431287400,33150,33150,33150,33150,0
|
|
20240524,181100,13431287400,33150,33150,33150,33150,0
|
|
20240524,181000,13431287400,33150,33150,33150,33150,8169
|
|
20240524,180900,13431287400,33150,33150,33150,33150,0
|
|
20240524,180800,13431287400,33150,33150,33150,33150,0
|
|
20240524,180700,13431287400,33150,33150,33150,33150,0
|
|
20240524,180600,13431287400,33150,33150,33150,33150,0
|
|
20240524,180500,13431287400,33150,33150,33150,33150,0
|
|
20240524,180400,13431287400,33150,33150,33150,33150,0
|
|
20240524,180300,13431287400,33150,33150,33150,33150,0
|
|
20240524,180200,13431287400,33150,33150,33150,33150,0
|
|
20240524,180100,13431287400,33150,33150,33150,33150,0
|
|
20240524,180000,13431287400,33150,33150,33150,33150,0
|
|
20240524,175900,13431287400,33150,33150,33150,33150,0
|
|
20240524,175800,13431287400,33150,33150,33150,33150,0
|
|
20240524,175700,13431287400,33150,33150,33150,33150,0
|
|
20240524,175600,13431287400,33150,33150,33150,33150,0
|
|
20240524,175500,13431287400,33150,33150,33150,33150,0
|
|
20240524,175400,13431287400,33150,33150,33150,33150,0
|
|
20240524,175300,13431287400,33150,33150,33150,33150,0
|
|
20240524,175200,13431287400,33150,33150,33150,33150,0
|
|
20240524,175100,13431287400,33150,33150,33150,33150,0
|
|
20240524,175000,13431287400,33150,33150,33150,33150,0
|
|
20240524,174900,13431287400,33150,33150,33150,33150,0
|
|
20240524,174800,13431287400,33150,33150,33150,33150,0
|
|
20240524,174700,13431287400,33150,33150,33150,33150,0
|
|
20240524,174600,13431287400,33150,33150,33150,33150,0
|
|
20240524,174500,13431287400,33150,33150,33150,33150,0
|
|
20240524,174400,13431287400,33150,33150,33150,33150,0
|
|
20240524,174300,13431287400,33150,33150,33150,33150,0
|
|
20240524,174200,13431287400,33150,33150,33150,33150,0
|
|
20240524,174100,13431287400,33150,33150,33150,33150,0
|
|
20240524,174000,13431287400,33150,33150,33150,33150,8169
|
|
20240524,173900,13431287400,33150,33150,33150,33150,0
|
|
20240524,173800,13431287400,33150,33150,33150,33150,0
|
|
20240524,173700,13431287400,33150,33150,33150,33150,0
|
|
20240524,173600,13431287400,33150,33150,33150,33150,0
|
|
20240524,173500,13431287400,33150,33150,33150,33150,0
|
|
20240524,173400,13431287400,33150,33150,33150,33150,0
|
|
20240524,173300,13431287400,33150,33150,33150,33150,0
|
|
20240524,173200,13431287400,33150,33150,33150,33150,0
|
|
20240524,173100,13431287400,33150,33150,33150,33150,0
|
|
20240524,173000,13431287400,33150,33150,33150,33150,0
|
|
20240524,172900,13431287400,33150,33150,33150,33150,0
|
|
20240524,172800,13431287400,33150,33150,33150,33150,0
|
|
20240524,172700,13431287400,33150,33150,33150,33150,0
|
|
20240524,172600,13431287400,33150,33150,33150,33150,0
|
|
20240524,172500,13431287400,33150,33150,33150,33150,0
|
|
20240524,172400,13431287400,33150,33150,33150,33150,0
|
|
20240524,172300,13431287400,33150,33150,33150,33150,0
|
|
20240524,172200,13431287400,33150,33150,33150,33150,0
|
|
20240524,172100,13431287400,33150,33150,33150,33150,0
|
|
20240524,172000,13431287400,33150,33150,33150,33150,0
|
|
20240524,171900,13431287400,33150,33150,33150,33150,0
|
|
20240524,171800,13431287400,33150,33150,33150,33150,0
|
|
20240524,171700,13431287400,33150,33150,33150,33150,0
|
|
20240524,171600,13431287400,33150,33150,33150,33150,0
|
|
20240524,171500,13431287400,33150,33150,33150,33150,0
|
|
20240524,171400,13431287400,33150,33150,33150,33150,0
|
|
20240524,171300,13431287400,33150,33150,33150,33150,0
|
|
20240524,171200,13431287400,33150,33150,33150,33150,0
|
|
20240524,171100,13431287400,33150,33150,33150,33150,0
|
|
20240524,171000,13431287400,33150,33150,33150,33150,8169
|
|
20240524,170900,13431287400,33150,33150,33150,33150,0
|
|
20240524,170800,13431287400,33150,33150,33150,33150,0
|
|
20240524,170700,13431287400,33150,33150,33150,33150,0
|
|
20240524,170600,13431287400,33150,33150,33150,33150,0
|
|
20240524,170500,13431287400,33150,33150,33150,33150,0
|
|
20240524,170400,13431287400,33150,33150,33150,33150,0
|
|
20240524,170300,13431287400,33150,33150,33150,33150,0
|
|
20240524,170200,13431287400,33150,33150,33150,33150,0
|
|
20240524,170100,13431287400,33150,33150,33150,33150,0
|
|
20240524,170000,13431287400,33150,33150,33150,33150,0
|
|
20240524,165900,13431287400,33150,33150,33150,33150,0
|
|
20240524,165800,13431287400,33150,33150,33150,33150,0
|
|
20240524,165700,13431287400,33150,33150,33150,33150,0
|
|
20240524,165600,13431287400,33150,33150,33150,33150,0
|
|
20240524,165500,13431287400,33150,33150,33150,33150,0
|
|
20240524,165400,13431287400,33150,33150,33150,33150,0
|
|
20240524,165300,13431287400,33150,33150,33150,33150,0
|
|
20240524,165200,13431287400,33150,33150,33150,33150,0
|
|
20240524,165100,13431287400,33150,33150,33150,33150,0
|
|
20240524,165000,13431287400,33150,33150,33150,33150,0
|
|
20240524,164900,13431287400,33150,33150,33150,33150,0
|
|
20240524,164800,13431287400,33150,33150,33150,33150,0
|
|
20240524,164700,13431287400,33150,33150,33150,33150,0
|
|
20240524,164600,13431287400,33150,33150,33150,33150,0
|
|
20240524,164500,13431287400,33150,33150,33150,33150,0
|
|
20240524,164400,13431287400,33150,33150,33150,33150,0
|
|
20240524,164300,13431287400,33150,33150,33150,33150,0
|
|
20240524,164200,13431287400,33150,33150,33150,33150,0
|
|
20240524,164100,13431287400,33150,33150,33150,33150,0
|
|
20240524,164000,13431287400,33150,33150,33150,33150,8169
|
|
20240524,163900,13431287400,33150,33150,33150,33150,0
|
|
20240524,163800,13431287400,33150,33150,33150,33150,0
|
|
20240524,163700,13431287400,33150,33150,33150,33150,0
|
|
20240524,163600,13431287400,33150,33150,33150,33150,0
|
|
20240524,163500,13431287400,33150,33150,33150,33150,0
|
|
20240524,163400,13431287400,33150,33150,33150,33150,0
|
|
20240524,163300,13431287400,33150,33150,33150,33150,0
|
|
20240524,163200,13431287400,33150,33150,33150,33150,0
|
|
20240524,163100,13431287400,33150,33150,33150,33150,0
|
|
20240524,163000,13431287400,33150,33150,33150,33150,0
|
|
20240524,162900,13431287400,33150,33150,33150,33150,0
|
|
20240524,162800,13431287400,33150,33150,33150,33150,0
|
|
20240524,162700,13431287400,33150,33150,33150,33150,0
|
|
20240524,162600,13431287400,33150,33150,33150,33150,0
|
|
20240524,162500,13431287400,33150,33150,33150,33150,0
|
|
20240524,162400,13431287400,33150,33150,33150,33150,0
|
|
20240524,162300,13431287400,33150,33150,33150,33150,0
|
|
20240524,162200,13431287400,33150,33150,33150,33150,0
|
|
20240524,162100,13431287400,33150,33150,33150,33150,0
|
|
20240524,162000,13431287400,33150,33150,33150,33150,0
|
|
20240524,161900,13431287400,33150,33150,33150,33150,0
|
|
20240524,161800,13431287400,33150,33150,33150,33150,0
|
|
20240524,161700,13431287400,33150,33150,33150,33150,0
|
|
20240524,161600,13431287400,33150,33150,33150,33150,0
|
|
20240524,161500,13431287400,33150,33150,33150,33150,0
|
|
20240524,161400,13431287400,33150,33150,33150,33150,0
|
|
20240524,161300,13431287400,33150,33150,33150,33150,0
|
|
20240524,161200,13431287400,33150,33150,33150,33150,0
|
|
20240524,161100,13431287400,33150,33150,33150,33150,0
|
|
20240524,161000,13431287400,33150,33150,33150,33150,8169
|
|
20240524,160900,13431287400,33150,33150,33150,33150,0
|
|
20240524,160800,13431287400,33150,33150,33150,33150,0
|
|
20240524,160700,13431287400,33150,33150,33150,33150,0
|
|
20240524,160600,13431287400,33150,33150,33150,33150,0
|
|
20240524,160500,13431287400,33150,33150,33150,33150,0
|
|
20240524,160400,13431287400,33150,33150,33150,33150,0
|
|
20240524,160300,13431287400,33150,33150,33150,33150,0
|
|
20240524,160200,13431287400,33150,33150,33150,33150,0
|
|
20240524,160100,13431287400,33150,33150,33150,33150,0
|
|
20240524,160000,13431287400,33150,33150,33150,33150,0
|
|
20240524,155900,13431287400,33150,33150,33150,33150,0
|
|
20240524,155800,13431287400,33150,33150,33150,33150,0
|
|
20240524,155700,13431287400,33150,33150,33150,33150,0
|
|
20240524,155600,13431287400,33150,33150,33150,33150,0
|
|
20240524,155500,13431287400,33150,33150,33150,33150,0
|
|
20240524,155400,13431287400,33150,33150,33150,33150,0
|
|
20240524,155300,13431287400,33150,33150,33150,33150,0
|
|
20240524,155200,13431287400,33150,33150,33150,33150,0
|
|
20240524,155100,13431287400,33150,33150,33150,33150,0
|
|
20240524,155000,13431287400,33150,33150,33150,33150,0
|
|
20240524,154900,13431287400,33150,33150,33150,33150,0
|
|
20240524,154800,13431287400,33150,33150,33150,33150,0
|
|
20240524,154700,13431287400,33150,33150,33150,33150,0
|
|
20240524,154600,13431287400,33150,33150,33150,33150,0
|
|
20240524,154500,13431287400,33150,33150,33150,33150,0
|
|
20240524,154400,13431287400,33150,33150,33150,33150,0
|
|
20240524,154300,13431287400,33150,33150,33150,33150,0
|
|
20240524,154200,13431287400,33150,33150,33150,33150,0
|
|
20240524,154100,13431287400,33150,33150,33150,33150,0
|
|
20240524,154000,13431287400,33150,33150,33150,33150,8169
|
|
20240524,153900,13431287400,33150,33150,33150,33150,0
|
|
20240524,153800,13431287400,33150,33150,33150,33150,0
|
|
20240524,153700,13431287400,33150,33150,33150,33150,0
|
|
20240524,153600,13431287400,33150,33150,33150,33150,0
|
|
20240524,153500,13431287400,33150,33150,33150,33150,0
|
|
20240524,153400,13431287400,33150,33150,33150,33150,0
|
|
20240524,153300,13431287400,33150,33150,33150,33150,0
|
|
20240524,153200,13431287400,33150,33150,33150,33150,0
|
|
20240524,153100,13431287400,33150,33150,33150,33150,0
|
|
20240524,153000,13431287400,33150,33150,33150,33150,8169
|
|
20240524,152900,13160485050,33200,33200,33200,33200,0
|
|
20240524,152800,13160485050,33200,33200,33200,33200,0
|
|
20240524,152700,13160485050,33200,33200,33200,33200,0
|
|
20240524,152600,13160485050,33200,33200,33200,33200,0
|
|
20240524,152500,13160485050,33200,33200,33200,33200,0
|
|
20240524,152400,13160485050,33200,33200,33200,33200,0
|
|
20240524,152300,13160485050,33200,33200,33200,33200,0
|
|
20240524,152200,13160485050,33200,33200,33200,33200,0
|
|
20240524,152100,13160485050,33200,33200,33200,33200,0
|
|
20240524,152000,13160485050,33200,33200,33200,33200,0
|
|
20240524,151900,13160485050,33200,33200,33250,33150,2179
|
|
20240524,151800,13088152550,33150,33200,33250,33150,801
|
|
20240524,151700,13061565450,33250,33200,33250,33150,1919
|
|
20240524,151600,12997817650,33200,33200,33200,33100,2579
|
|
20240524,151500,12912319500,33150,33150,33150,33100,1749
|
|
20240524,151400,12854345150,33200,33150,33200,33150,3110
|
|
20240524,151300,12751245300,33150,33200,33200,33150,975
|
|
20240524,151200,12718907000,33200,33250,33250,33150,1948
|
|
20240524,151100,12654233300,33250,33250,33250,33200,214
|
|
20240524,151000,12647123700,33250,33200,33250,33150,746
|
|
20240524,150900,12622355200,33200,33200,33200,33150,1315
|
|
20240524,150800,12578703950,33200,33200,33200,33150,201
|
|
20240524,150700,12572030800,33150,33200,33200,33150,451
|
|
20240524,150600,12557080000,33200,33200,33250,33150,1865
|
|
20240524,150500,12495238800,33200,33200,33250,33150,291
|
|
20240524,150400,12485578400,33200,33200,33250,33200,369
|
|
20240524,150300,12473325250,33200,33200,33200,33150,724
|
|
20240524,150200,12449296300,33200,33200,33200,33150,359
|
|
20240524,150100,12437381800,33200,33200,33200,33150,302
|
|
20240524,150000,12427367050,33200,33150,33200,33150,557
|
|
20240524,145900,12408901550,33150,33150,33200,33150,1233
|
|
20240524,145800,12368006400,33200,33200,33200,33150,579
|
|
20240524,145700,12348783800,33200,33200,33250,33150,1414
|
|
20240524,145600,12301861950,33200,33150,33200,33100,937
|
|
20240524,145500,12270813650,33150,33200,33200,33150,99
|
|
20240524,145400,12267530200,33200,33150,33200,33100,753
|
|
20240524,145300,12242591650,33150,33100,33150,33100,2297
|
|
20240524,145200,12166541300,33100,33150,33150,33100,252
|
|
20240524,145100,12158188600,33150,33150,33150,33100,629
|
|
20240524,145000,12137363900,33100,33100,33150,33100,1061
|
|
20240524,144900,12102238200,33150,33150,33150,33100,419
|
|
20240524,144800,12088360500,33150,33200,33200,33100,841
|
|
20240524,144700,12060506650,33200,33150,33200,33100,1102
|
|
20240524,144600,12023973850,33200,33150,33200,33150,491
|
|
20240524,144500,12007692700,33150,33200,33200,33100,872
|
|
20240524,144400,11978806850,33150,33150,33200,33150,1216
|
|
20240524,144300,11938494600,33200,33150,33200,33150,559
|
|
20240524,144200,11919953050,33100,33200,33200,33100,767
|
|
20240524,144100,11894546950,33200,33200,33200,33100,1037
|
|
20240524,144000,11860174300,33150,33150,33200,33100,520
|
|
20240524,143900,11842925450,33150,33150,33150,33100,689
|
|
20240524,143800,11820110250,33150,33200,33200,33100,1006
|
|
20240524,143700,11786787300,33150,33150,33200,33150,41
|
|
20240524,143600,11785427350,33100,33150,33200,33100,717
|
|
20240524,143500,11761693650,33150,33200,33200,33100,991
|
|
20240524,143400,11728866650,33150,33200,33200,33150,740
|
|
20240524,143300,11704334450,33200,33200,33200,33100,583
|
|
20240524,143200,11685017450,33200,33150,33200,33100,1212
|
|
20240524,143100,11644884300,33150,33150,33200,33100,452
|
|
20240524,143000,11629898700,33150,33100,33150,33100,1142
|
|
20240524,142900,11592069550,33150,33150,33200,33100,1318
|
|
20240524,142800,11548386800,33200,33150,33200,33150,1288
|
|
20240524,142700,11505687550,33150,33150,33150,33100,1718
|
|
20240524,142600,11448762450,33150,33150,33150,33100,1241
|
|
20240524,142500,11407675950,33150,33150,33150,33100,960
|
|
20240524,142400,11375877650,33150,33200,33200,33100,1020
|
|
20240524,142300,11342067900,33200,33150,33200,33150,5903
|
|
20240524,142200,11146369200,33150,33150,33200,33150,670
|
|
20240524,142100,11124156750,33150,33200,33200,33150,1196
|
|
20240524,142000,11084481000,33200,33200,33200,33150,1324
|
|
20240524,141900,11040566450,33250,33200,33250,33150,387
|
|
20240524,141800,11027719900,33150,33200,33200,33150,653
|
|
20240524,141700,11006070150,33200,33200,33250,33150,2147
|
|
20240524,141600,10934805350,33250,33200,33250,33200,178
|
|
20240524,141500,10928893100,33250,33200,33250,33200,857
|
|
20240524,141400,10900437250,33200,33200,33250,33200,932
|
|
20240524,141300,10869493800,33200,33200,33250,33200,990
|
|
20240524,141200,10836624200,33250,33250,33300,33200,760
|
|
20240524,141100,10811357050,33250,33250,33250,33200,519
|
|
20240524,141000,10794108400,33200,33250,33250,33200,105
|
|
20240524,140900,10790619800,33200,33250,33250,33200,2301
|
|
20240524,140800,10714194850,33250,33200,33250,33200,539
|
|
20240524,140700,10696285150,33200,33200,33250,33200,109
|
|
20240524,140600,10692665300,33250,33250,33250,33200,586
|
|
20240524,140500,10673207750,33200,33200,33250,33200,1945
|
|
20240524,140400,10608623600,33250,33250,33250,33200,672
|
|
20240524,140300,10586291500,33300,33250,33300,33200,624
|
|
20240524,140200,10565571600,33200,33300,33300,33200,2389
|
|
20240524,140100,10486232900,33300,33200,33300,33200,1801
|
|
20240524,140000,10426366050,33250,33250,33300,33200,1352
|
|
20240524,135900,10381411050,33200,33250,33300,33200,1031
|
|
20240524,135800,10347130650,33250,33250,33300,33200,408
|
|
20240524,135700,10333564350,33250,33300,33300,33250,1931
|
|
20240524,135600,10269350850,33300,33300,33300,33250,417
|
|
20240524,135500,10255470750,33300,33250,33300,33250,31
|
|
20240524,135400,10254438900,33300,33300,33350,33250,747
|
|
20240524,135300,10229568900,33350,33350,33350,33300,157
|
|
20240524,135200,10224337500,33350,33350,33350,33300,75
|
|
20240524,135100,10221839500,33350,33350,33350,33250,714
|
|
20240524,135000,10198067800,33300,33300,33350,33300,200
|
|
20240524,134900,10191406850,33300,33300,33350,33250,1221
|
|
20240524,134800,10150777050,33300,33300,33300,33250,284
|
|
20240524,134700,10141331850,33250,33300,33300,33250,125
|
|
20240524,134600,10137174000,33250,33250,33300,33250,405
|
|
20240524,134500,10123702500,33300,33250,33300,33250,391
|
|
20240524,134400,10110698900,33250,33250,33300,33200,125
|
|
20240524,134300,10106544850,33250,33250,33250,33200,87
|
|
20240524,134200,10103653800,33250,33250,33300,33200,438
|
|
20240524,134100,10089090450,33250,33250,33300,33250,365
|
|
20240524,134000,10076949000,33250,33250,33300,33250,409
|
|
20240524,133900,10063347650,33300,33250,33300,33250,1059
|
|
20240524,133800,10028133050,33250,33300,33300,33250,128
|
|
20240524,133700,10023874450,33300,33250,33300,33250,621
|
|
20240524,133600,10003223550,33300,33300,33300,33250,170
|
|
20240524,133500,9997567450,33250,33300,33350,33250,669
|
|
20240524,133400,9975287200,33350,33350,33400,33300,70
|
|
20240524,133300,9972951850,33350,33350,33400,33300,166
|
|
20240524,133200,9967420300,33350,33350,33400,33300,515
|
|
20240524,133100,9950246750,33350,33350,33350,33300,143
|
|
20240524,133000,9945480600,33350,33350,33400,33300,349
|
|
20240524,132900,9933846300,33350,33350,33400,33350,288
|
|
20240524,132800,9924234350,33350,33350,33350,33300,452
|
|
20240524,132700,9909160500,33300,33350,33350,33300,173
|
|
20240524,132600,9903397250,33350,33300,33350,33300,125
|
|
20240524,132500,9899231750,33300,33300,33350,33300,162
|
|
20240524,132400,9893836350,33300,33350,33350,33250,239
|
|
20240524,132300,9885876650,33350,33300,33350,33250,700
|
|
20240524,132200,9862567200,33300,33300,33350,33300,243
|
|
20240524,132100,9854471250,33350,33350,33350,33300,351
|
|
20240524,132000,9842765800,33300,33300,33350,33250,235
|
|
20240524,131900,9834940950,33250,33300,33300,33250,286
|
|
20240524,131800,9825426550,33300,33250,33300,33250,202
|
|
20240524,131700,9818701750,33250,33250,33300,33250,53
|
|
20240524,131600,9816938550,33300,33300,33300,33250,355
|
|
20240524,131500,9805131300,33300,33300,33300,33300,277
|
|
20240524,131400,9795907200,33250,33300,33300,33250,104
|
|
20240524,131300,9792446050,33300,33300,33300,33250,462
|
|
20240524,131200,9777082050,33250,33350,33350,33250,133
|
|
20240524,131100,9772654600,33350,33300,33350,33300,126
|
|
20240524,131000,9768456350,33250,33300,33300,33250,170
|
|
20240524,130900,9762800250,33250,33350,33350,33250,615
|
|
20240524,130800,9742334800,33350,33300,33350,33300,192
|
|
20240524,130700,9735939550,33300,33300,33350,33250,193
|
|
20240524,130600,9729517100,33300,33300,33300,33250,769
|
|
20240524,130500,9703943950,33250,33300,33350,33250,79
|
|
20240524,130400,9701313350,33300,33300,33300,33250,104
|
|
20240524,130300,9697854400,33300,33300,33300,33250,183
|
|
20240524,130200,9691766000,33300,33300,33350,33250,547
|
|
20240524,130100,9673552900,33300,33300,33350,33300,181
|
|
20240524,130000,9667522200,33300,33300,33350,33300,137
|
|
20240524,125900,9662956900,33350,33300,33350,33300,402
|
|
20240524,125800,9649567750,33300,33350,33350,33300,369
|
|
20240524,125700,9637279450,33350,33300,33350,33300,210
|
|
20240524,125600,9630285700,33300,33350,33350,33300,201
|
|
20240524,125500,9623588900,33350,33300,33350,33300,101
|
|
20240524,125400,9620225450,33300,33300,33400,33300,96
|
|
20240524,125300,9617023650,33300,33300,33400,33300,142
|
|
20240524,125200,9612288700,33350,33300,33400,33300,114
|
|
20240524,125100,9608488800,33300,33300,33350,33300,71
|
|
20240524,125000,9606123500,33300,33350,33350,33300,120
|
|
20240524,124900,9602123900,33350,33350,33350,33350,22
|
|
20240524,124800,9601390200,33350,33350,33400,33300,132
|
|
20240524,124700,9596989500,33350,33400,33400,33350,213
|
|
20240524,124600,9589885300,33350,33350,33400,33350,46
|
|
20240524,124500,9588350600,33400,33400,33400,33350,276
|
|
20240524,124400,9579145850,33350,33350,33400,33350,187
|
|
20240524,124300,9572907350,33350,33350,33400,33350,86
|
|
20240524,124200,9570037300,33350,33400,33400,33350,102
|
|
20240524,124100,9566632850,33400,33350,33400,33350,168
|
|
20240524,124000,9561028450,33400,33300,33400,33300,141
|
|
20240524,123900,9556330000,33300,33350,33350,33300,307
|
|
20240524,123800,9546106500,33300,33300,33350,33300,168
|
|
20240524,123700,9540510150,33300,33350,33400,33300,104
|
|
20240524,123600,9537043350,33350,33300,33350,33300,139
|
|
20240524,123500,9532413400,33300,33250,33350,33250,662
|
|
20240524,123400,9510384600,33250,33250,33300,33250,240
|
|
20240524,123300,9502404050,33250,33250,33300,33250,209
|
|
20240524,123200,9495449500,33300,33300,33300,33250,49
|
|
20240524,123100,9493819100,33300,33250,33300,33250,189
|
|
20240524,123000,9487534500,33250,33300,33300,33250,186
|
|
20240524,122900,9481347300,33250,33300,33300,33250,575
|
|
20240524,122800,9462226200,33250,33300,33300,33250,396
|
|
20240524,122700,9449053800,33250,33350,33350,33250,1009
|
|
20240524,122600,9415497450,33350,33300,33350,33250,136
|
|
20240524,122500,9410970950,33300,33250,33300,33250,216
|
|
20240524,122400,9403786600,33250,33300,33300,33250,840
|
|
20240524,122300,9375825600,33300,33300,33300,33250,539
|
|
20240524,122200,9357878550,33250,33250,33300,33250,45
|
|
20240524,122100,9356382250,33300,33300,33300,33250,238
|
|
20240524,122000,9348464850,33250,33300,33300,33250,1062
|
|
20240524,121900,9313101800,33300,33350,33350,33300,161
|
|
20240524,121800,9307737950,33350,33350,33350,33300,510
|
|
20240524,121700,9290752250,33350,33300,33350,33300,82
|
|
20240524,121600,9288020900,33350,33350,33350,33300,121
|
|
20240524,121500,9283989350,33300,33300,33350,33300,155
|
|
20240524,121400,9278826650,33350,33350,33350,33300,252
|
|
20240524,121300,9270425050,33300,33350,33350,33300,736
|
|
20240524,121200,9245915450,33350,33300,33350,33300,72
|
|
20240524,121100,9243517400,33300,33350,33400,33300,645
|
|
20240524,121000,9222008800,33350,33400,33400,33350,382
|
|
20240524,120900,9209266450,33400,33400,33400,33350,34
|
|
20240524,120800,9208132200,33350,33400,33400,33350,108
|
|
20240524,120700,9204528400,33400,33400,33400,33350,166
|
|
20240524,120600,9198989800,33400,33400,33450,33400,185
|
|
20240524,120500,9192807950,33400,33400,33450,33400,302
|
|
20240524,120400,9182720950,33400,33350,33400,33350,454
|
|
20240524,120300,9167563150,33350,33400,33400,33350,86
|
|
20240524,120200,9164693600,33400,33400,33400,33350,129
|
|
20240524,120100,9160389250,33350,33400,33400,33350,153
|
|
20240524,120000,9155285900,33350,33400,33400,33350,37
|
|
20240524,115900,9154051850,33350,33400,33400,33350,228
|
|
20240524,115800,9146445200,33350,33400,33400,33350,139
|
|
20240524,115700,9141807500,33400,33350,33400,33350,56
|
|
20240524,115600,9139938300,33350,33350,33400,33350,136
|
|
20240524,115500,9135400850,33400,33350,33400,33350,163
|
|
20240524,115400,9129961350,33400,33400,33400,33350,64
|
|
20240524,115300,9127825750,33400,33350,33400,33350,193
|
|
20240524,115200,9121386950,33350,33350,33400,33350,216
|
|
20240524,115100,9114180300,33350,33350,33350,33300,424
|
|
20240524,115000,9100054100,33300,33300,33350,33300,121
|
|
20240524,114900,9096024700,33350,33350,33350,33300,146
|
|
20240524,114800,9091159650,33350,33300,33350,33300,45
|
|
20240524,114700,9089660100,33300,33300,33350,33300,227
|
|
20240524,114600,9082095400,33300,33300,33350,33300,159
|
|
20240524,114500,9076800050,33350,33350,33350,33300,24
|
|
20240524,114400,9076000050,33300,33350,33400,33300,127
|
|
20240524,114300,9071766450,33400,33400,33400,33350,244
|
|
20240524,114200,9063621850,33350,33400,33400,33350,241
|
|
20240524,114100,9055577900,33350,33350,33400,33350,141
|
|
20240524,114000,9050873800,33400,33350,33400,33350,162
|
|
20240524,113900,9045468150,33400,33350,33400,33300,224
|
|
20240524,113800,9037999400,33350,33300,33350,33300,90
|
|
20240524,113700,9035002150,33300,33400,33400,33300,67
|
|
20240524,113600,9032768650,33350,33300,33400,33300,346
|
|
20240524,113500,9021240150,33300,33300,33350,33300,115
|
|
20240524,113400,9017410550,33300,33300,33350,33300,102
|
|
20240524,113300,9014013350,33350,33350,33350,33250,1575
|
|
20240524,113200,8961567250,33350,33350,33400,33300,229
|
|
20240524,113100,8953938900,33350,33300,33350,33300,74
|
|
20240524,113000,8951472150,33300,33300,33350,33300,850
|
|
20240524,112900,8923164000,33300,33300,33350,33250,107
|
|
20240524,112800,8919600750,33250,33300,33350,33200,2629
|
|
20240524,112700,8832154300,33300,33300,33400,33300,312
|
|
20240524,112600,8821755150,33300,33300,33350,33300,130
|
|
20240524,112500,8817424550,33300,33300,33350,33300,154
|
|
20240524,112400,8812296100,33350,33300,33350,33200,2026
|
|
20240524,112300,8744898050,33350,33300,33350,33300,117
|
|
20240524,112200,8741001150,33300,33300,33350,33300,183
|
|
20240524,112100,8734906400,33300,33350,33350,33300,181
|
|
20240524,112000,8728875950,33350,33350,33400,33300,621
|
|
20240524,111900,8708183150,33400,33350,33400,33350,99
|
|
20240524,111800,8704880700,33350,33350,33400,33350,269
|
|
20240524,111700,8695908150,33350,33350,33400,33350,275
|
|
20240524,111600,8686731400,33350,33300,33400,33300,131
|
|
20240524,111500,8682357850,33300,33350,33400,33300,732
|
|
20240524,111400,8657980700,33350,33300,33400,33300,286
|
|
20240524,111300,8648444200,33300,33300,33350,33250,212
|
|
20240524,111200,8641376550,33300,33250,33350,33250,187
|
|
20240524,111100,8635150400,33350,33300,33350,33250,217
|
|
20240524,111000,8627931900,33300,33250,33300,33250,184
|
|
20240524,110900,8621808700,33250,33250,33300,33200,293
|
|
20240524,110800,8612062450,33250,33200,33250,33200,239
|
|
20240524,110700,8604121750,33200,33200,33250,33200,17
|
|
20240524,110600,8603557250,33200,33250,33250,33200,445
|
|
20240524,110500,8588776400,33250,33200,33250,33150,384
|
|
20240524,110400,8576018850,33150,33200,33200,33150,615
|
|
20240524,110300,8555608550,33200,33200,33200,33150,428
|
|
20240524,110200,8541404350,33200,33250,33250,33200,1746
|
|
20240524,110100,8483435050,33250,33200,33250,33200,1177
|
|
20240524,110000,8444358250,33250,33200,33250,33200,306
|
|
20240524,105900,8434194800,33200,33250,33250,33200,1371
|
|
20240524,105800,8388651400,33250,33200,33250,33200,693
|
|
20240524,105700,8365625350,33200,33250,33250,33200,253
|
|
20240524,105600,8357224100,33250,33300,33300,33250,1623
|
|
20240524,105500,8303238700,33250,33300,33300,33250,337
|
|
20240524,105400,8292033300,33250,33250,33350,33250,415
|
|
20240524,105300,8278230200,33250,33300,33300,33250,758
|
|
20240524,105200,8253013500,33250,33300,33300,33250,468
|
|
20240524,105100,8237448550,33300,33300,33350,33250,598
|
|
20240524,105000,8217552350,33300,33300,33450,33300,1367
|
|
20240524,104900,8172025300,33300,33300,33350,33300,558
|
|
20240524,104800,8153443850,33300,33350,33350,33300,1838
|
|
20240524,104700,8092238250,33300,33350,33350,33300,1273
|
|
20240524,104600,8049840350,33350,33350,33450,33300,1581
|
|
20240524,104500,7997120650,33350,33350,33400,33350,564
|
|
20240524,104400,7978300250,33350,33400,33400,33350,359
|
|
20240524,104300,7966325200,33400,33400,33450,33350,640
|
|
20240524,104200,7944954450,33350,33350,33400,33350,367
|
|
20240524,104100,7932712900,33350,33350,33400,33300,324
|
|
20240524,104000,7921908600,33350,33350,33400,33300,359
|
|
20240524,103900,7909936300,33350,33350,33450,33300,373
|
|
20240524,103800,7897494350,33300,33300,33350,33300,1450
|
|
20240524,103700,7849150400,33350,33300,33350,33300,315
|
|
20240524,103600,7838658950,33300,33250,33350,33250,579
|
|
20240524,103500,7819378250,33250,33250,33300,33250,504
|
|
20240524,103400,7802613150,33250,33200,33300,33200,926
|
|
20240524,103300,7771825900,33200,33200,33250,33200,797
|
|
20240524,103200,7745352800,33200,33250,33300,33200,535
|
|
20240524,103100,7727587200,33300,33200,33300,33200,436
|
|
20240524,103000,7713094500,33250,33250,33250,33200,362
|
|
20240524,102900,7701066050,33200,33250,33300,33200,891
|
|
20240524,102800,7671454100,33250,33250,33300,33250,430
|
|
20240524,102700,7657156350,33250,33250,33300,33200,1746
|
|
20240524,102600,7599086100,33250,33300,33300,33250,551
|
|
20240524,102500,7580756950,33300,33200,33300,33150,1147
|
|
20240524,102400,7542648650,33150,33250,33250,33150,3858
|
|
20240524,102300,7414567150,33200,33200,33250,33200,1190
|
|
20240524,102200,7375025500,33200,33200,33250,33200,2728
|
|
20240524,102100,7284449150,33250,33200,33300,33200,7431
|
|
20240524,102000,7037674600,33200,33300,33350,33200,8008
|
|
20240524,101900,6771301500,33350,33350,33400,33300,7802
|
|
20240524,101800,6511418400,33350,33300,33350,33300,2283
|
|
20240524,101700,6435349850,33300,33350,33350,33300,703
|
|
20240524,101600,6411922350,33350,33350,33400,33350,1321
|
|
20240524,101500,6367852350,33350,33400,33400,33350,4172
|
|
20240524,101400,6228670700,33450,33450,33500,33400,967
|
|
20240524,101300,6196343650,33450,33450,33500,33450,366
|
|
20240524,101200,6184100400,33400,33400,33500,33400,1334
|
|
20240524,101100,6139523500,33400,33550,33550,33400,1628
|
|
20240524,101000,6085059550,33500,33550,33550,33500,1739
|
|
20240524,100900,6026786750,33500,33600,33600,33500,2426
|
|
20240524,100800,5945366350,33600,33700,33700,33600,1033
|
|
20240524,100700,5910613350,33650,33700,33750,33650,2015
|
|
20240524,100600,5842722050,33750,33700,33750,33700,1425
|
|
20240524,100500,5794668950,33700,33650,33700,33600,697
|
|
20240524,100400,5771219000,33600,33550,33650,33550,969
|
|
20240524,100300,5738666600,33550,33550,33600,33550,374
|
|
20240524,100200,5726118300,33550,33600,33650,33550,363
|
|
20240524,100100,5713930350,33600,33650,33700,33600,206
|
|
20240524,100000,5707003950,33650,33550,33700,33550,978
|
|
20240524,095900,5674139150,33550,33500,33600,33500,1583
|
|
20240524,095800,5621041400,33500,33500,33600,33500,351
|
|
20240524,095700,5609279250,33550,33600,33650,33500,992
|
|
20240524,095600,5576005400,33600,33450,33600,33400,1926
|
|
20240524,095500,5511616650,33400,33450,33450,33400,740
|
|
20240524,095400,5486873250,33450,33400,33450,33350,540
|
|
20240524,095300,5468835050,33350,33350,33400,33350,1960
|
|
20240524,095200,5403458300,33350,33350,33350,33350,1330
|
|
20240524,095100,5359102800,33350,33350,33400,33350,1243
|
|
20240524,095000,5317619100,33350,33400,33450,33350,1000
|
|
20240524,094900,5284241050,33400,33350,33450,33350,2014
|
|
20240524,094800,5216992200,33350,33300,33350,33300,2618
|
|
20240524,094700,5129779450,33300,33400,33400,33300,11540
|
|
20240524,094600,4745238450,33400,33450,33450,33400,8903
|
|
20240524,094500,4447861950,33450,33500,33550,33450,6753
|
|
20240524,094400,4221908850,33500,33550,33550,33500,3131
|
|
20240524,094300,4117019850,33550,33550,33550,33500,720
|
|
20240524,094200,4092891650,33500,33600,33600,33500,329
|
|
20240524,094100,4081866550,33550,33550,33600,33500,1133
|
|
20240524,094000,4043858250,33550,33550,33600,33500,2022
|
|
20240524,093900,3976020100,33600,33650,33650,33550,543
|
|
20240524,093800,3957781000,33650,33450,33650,33450,1783
|
|
20240524,093700,3898025050,33500,33500,33500,33450,1178
|
|
20240524,093600,3858597800,33500,33500,33500,33450,811
|
|
20240524,093500,3831461750,33500,33550,33600,33500,7436
|
|
20240524,093400,3582216750,33550,33450,33600,33450,764
|
|
20240524,093300,3556603450,33500,33500,33550,33450,1329
|
|
20240524,093200,3512058800,33550,33450,33600,33450,620
|
|
20240524,093100,3491279000,33450,33600,33600,33400,2881
|
|
20240524,093000,3394896800,33600,33500,33600,33500,403
|
|
20240524,092900,3381392450,33500,33550,33650,33500,6227
|
|
20240524,092800,3172737500,33500,33600,33650,33500,2013
|
|
20240524,092700,3105212300,33650,33700,33700,33500,7454
|
|
20240524,092600,2854976350,33700,33700,33800,33650,913
|
|
20240524,092500,2824193250,33700,33700,33800,33700,1214
|
|
20240524,092400,2783227900,33650,33600,33750,33550,2155
|
|
20240524,092300,2710809750,33600,33550,33650,33550,5730
|
|
20240524,092200,2518314450,33550,33650,33650,33500,7569
|
|
20240524,092100,2264109150,33600,33750,33750,33600,6254
|
|
20240524,092000,2053629000,33800,33750,33800,33700,1341
|
|
20240524,091900,2008381850,33750,33750,33800,33750,2017
|
|
20240524,091800,1940305950,33800,33750,33800,33750,588
|
|
20240524,091700,1920438200,33750,33850,33850,33750,1601
|
|
20240524,091600,1866322400,33800,33800,33800,33750,1433
|
|
20240524,091500,1817887450,33800,33850,33900,33800,690
|
|
20240524,091400,1794529450,33900,33900,33900,33850,1918
|
|
20240524,091300,1729553450,33900,33950,34000,33900,838
|
|
20240524,091200,1701109700,33950,34000,34050,33950,534
|
|
20240524,091100,1682963000,34000,33950,34050,33900,3426
|
|
20240524,091000,1566567650,34000,34000,34100,34000,1741
|
|
20240524,090900,1507352550,34000,33750,34000,33750,1862
|
|
20240524,090800,1444072350,33900,33850,33900,33700,3972
|
|
20240524,090700,1309955600,33850,33850,33900,33750,4072
|
|
20240524,090600,1172289550,33850,33950,33950,33850,563
|
|
20240524,090500,1153202850,33850,33950,34000,33850,1252
|
|
20240524,090400,1110718450,33850,34100,34150,33850,4665
|
|
20240524,090300,952247400,34100,34050,34150,34000,2668
|
|
20240524,090200,861302800,34050,34100,34200,34000,2699
|
|
20240524,090100,769380400,34150,34000,34250,34000,1077
|
|
20240524,090000,732619600,34050,34350,34350,33650,17883
|