807 lines
43 KiB
CSV
807 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,222400,10965721100,32900,32900,32900,32900,5927
|
|
20240524,222300,10965721100,32900,32900,32900,32900,0
|
|
20240524,222200,10965721100,32900,32900,32900,32900,0
|
|
20240524,222100,10965721100,32900,32900,32900,32900,0
|
|
20240524,222000,10965721100,32900,32900,32900,32900,0
|
|
20240524,221900,10965721100,32900,32900,32900,32900,0
|
|
20240524,221800,10965721100,32900,32900,32900,32900,0
|
|
20240524,221700,10965721100,32900,32900,32900,32900,0
|
|
20240524,221600,10965721100,32900,32900,32900,32900,0
|
|
20240524,221500,10965721100,32900,32900,32900,32900,0
|
|
20240524,221400,10965721100,32900,32900,32900,32900,0
|
|
20240524,221300,10965721100,32900,32900,32900,32900,0
|
|
20240524,221200,10965721100,32900,32900,32900,32900,0
|
|
20240524,221100,10965721100,32900,32900,32900,32900,0
|
|
20240524,221000,10965721100,32900,32900,32900,32900,0
|
|
20240524,220900,10965721100,32900,32900,32900,32900,0
|
|
20240524,220800,10965721100,32900,32900,32900,32900,0
|
|
20240524,220700,10965721100,32900,32900,32900,32900,0
|
|
20240524,220600,10965721100,32900,32900,32900,32900,0
|
|
20240524,220500,10965721100,32900,32900,32900,32900,0
|
|
20240524,220400,10965721100,32900,32900,32900,32900,0
|
|
20240524,220300,10965721100,32900,32900,32900,32900,0
|
|
20240524,220200,10965721100,32900,32900,32900,32900,0
|
|
20240524,220100,10965721100,32900,32900,32900,32900,0
|
|
20240524,220000,10965721100,32900,32900,32900,32900,0
|
|
20240524,215900,10965721100,32900,32900,32900,32900,0
|
|
20240524,215800,10965721100,32900,32900,32900,32900,0
|
|
20240524,215700,10965721100,32900,32900,32900,32900,0
|
|
20240524,215600,10965721100,32900,32900,32900,32900,0
|
|
20240524,215500,10965721100,32900,32900,32900,32900,0
|
|
20240524,215400,10965721100,32900,32900,32900,32900,5927
|
|
20240524,215300,10965721100,32900,32900,32900,32900,0
|
|
20240524,215200,10965721100,32900,32900,32900,32900,0
|
|
20240524,215100,10965721100,32900,32900,32900,32900,0
|
|
20240524,215000,10965721100,32900,32900,32900,32900,0
|
|
20240524,214900,10965721100,32900,32900,32900,32900,0
|
|
20240524,214800,10965721100,32900,32900,32900,32900,0
|
|
20240524,214700,10965721100,32900,32900,32900,32900,0
|
|
20240524,214600,10965721100,32900,32900,32900,32900,0
|
|
20240524,214500,10965721100,32900,32900,32900,32900,0
|
|
20240524,214400,10965721100,32900,32900,32900,32900,0
|
|
20240524,214300,10965721100,32900,32900,32900,32900,0
|
|
20240524,214200,10965721100,32900,32900,32900,32900,0
|
|
20240524,214100,10965721100,32900,32900,32900,32900,0
|
|
20240524,214000,10965721100,32900,32900,32900,32900,0
|
|
20240524,213900,10965721100,32900,32900,32900,32900,0
|
|
20240524,213800,10965721100,32900,32900,32900,32900,0
|
|
20240524,213700,10965721100,32900,32900,32900,32900,0
|
|
20240524,213600,10965721100,32900,32900,32900,32900,0
|
|
20240524,213500,10965721100,32900,32900,32900,32900,0
|
|
20240524,213400,10965721100,32900,32900,32900,32900,0
|
|
20240524,213300,10965721100,32900,32900,32900,32900,0
|
|
20240524,213200,10965721100,32900,32900,32900,32900,0
|
|
20240524,213100,10965721100,32900,32900,32900,32900,0
|
|
20240524,213000,10965721100,32900,32900,32900,32900,0
|
|
20240524,212900,10965721100,32900,32900,32900,32900,0
|
|
20240524,212800,10965721100,32900,32900,32900,32900,0
|
|
20240524,212700,10965721100,32900,32900,32900,32900,0
|
|
20240524,212600,10965721100,32900,32900,32900,32900,0
|
|
20240524,212500,10965721100,32900,32900,32900,32900,0
|
|
20240524,212400,10965721100,32900,32900,32900,32900,5927
|
|
20240524,212300,10965721100,32900,32900,32900,32900,0
|
|
20240524,212200,10965721100,32900,32900,32900,32900,0
|
|
20240524,212100,10965721100,32900,32900,32900,32900,0
|
|
20240524,212000,10965721100,32900,32900,32900,32900,0
|
|
20240524,211900,10965721100,32900,32900,32900,32900,0
|
|
20240524,211800,10965721100,32900,32900,32900,32900,0
|
|
20240524,211700,10965721100,32900,32900,32900,32900,0
|
|
20240524,211600,10965721100,32900,32900,32900,32900,0
|
|
20240524,211500,10965721100,32900,32900,32900,32900,0
|
|
20240524,211400,10965721100,32900,32900,32900,32900,0
|
|
20240524,211300,10965721100,32900,32900,32900,32900,0
|
|
20240524,211200,10965721100,32900,32900,32900,32900,0
|
|
20240524,211100,10965721100,32900,32900,32900,32900,0
|
|
20240524,211000,10965721100,32900,32900,32900,32900,0
|
|
20240524,210900,10965721100,32900,32900,32900,32900,0
|
|
20240524,210800,10965721100,32900,32900,32900,32900,0
|
|
20240524,210700,10965721100,32900,32900,32900,32900,0
|
|
20240524,210600,10965721100,32900,32900,32900,32900,0
|
|
20240524,210500,10965721100,32900,32900,32900,32900,0
|
|
20240524,210400,10965721100,32900,32900,32900,32900,0
|
|
20240524,210300,10965721100,32900,32900,32900,32900,0
|
|
20240524,210200,10965721100,32900,32900,32900,32900,0
|
|
20240524,210100,10965721100,32900,32900,32900,32900,0
|
|
20240524,210000,10965721100,32900,32900,32900,32900,0
|
|
20240524,205900,10965721100,32900,32900,32900,32900,0
|
|
20240524,205800,10965721100,32900,32900,32900,32900,0
|
|
20240524,205700,10965721100,32900,32900,32900,32900,0
|
|
20240524,205600,10965721100,32900,32900,32900,32900,0
|
|
20240524,205500,10965721100,32900,32900,32900,32900,0
|
|
20240524,205400,10965721100,32900,32900,32900,32900,5927
|
|
20240524,205300,10965721100,32900,32900,32900,32900,0
|
|
20240524,205200,10965721100,32900,32900,32900,32900,0
|
|
20240524,205100,10965721100,32900,32900,32900,32900,0
|
|
20240524,205000,10965721100,32900,32900,32900,32900,0
|
|
20240524,204900,10965721100,32900,32900,32900,32900,0
|
|
20240524,204800,10965721100,32900,32900,32900,32900,0
|
|
20240524,204700,10965721100,32900,32900,32900,32900,0
|
|
20240524,204600,10965721100,32900,32900,32900,32900,0
|
|
20240524,204500,10965721100,32900,32900,32900,32900,0
|
|
20240524,204400,10965721100,32900,32900,32900,32900,0
|
|
20240524,204300,10965721100,32900,32900,32900,32900,0
|
|
20240524,204200,10965721100,32900,32900,32900,32900,0
|
|
20240524,204100,10965721100,32900,32900,32900,32900,0
|
|
20240524,204000,10965721100,32900,32900,32900,32900,0
|
|
20240524,203900,10965721100,32900,32900,32900,32900,0
|
|
20240524,203800,10965721100,32900,32900,32900,32900,0
|
|
20240524,203700,10965721100,32900,32900,32900,32900,0
|
|
20240524,203600,10965721100,32900,32900,32900,32900,0
|
|
20240524,203500,10965721100,32900,32900,32900,32900,0
|
|
20240524,203400,10965721100,32900,32900,32900,32900,0
|
|
20240524,203300,10965721100,32900,32900,32900,32900,0
|
|
20240524,203200,10965721100,32900,32900,32900,32900,0
|
|
20240524,203100,10965721100,32900,32900,32900,32900,0
|
|
20240524,203000,10965721100,32900,32900,32900,32900,0
|
|
20240524,202900,10965721100,32900,32900,32900,32900,0
|
|
20240524,202800,10965721100,32900,32900,32900,32900,0
|
|
20240524,202700,10965721100,32900,32900,32900,32900,0
|
|
20240524,202600,10965721100,32900,32900,32900,32900,0
|
|
20240524,202500,10965721100,32900,32900,32900,32900,0
|
|
20240524,202400,10965721100,32900,32900,32900,32900,5927
|
|
20240524,202300,10965721100,32900,32900,32900,32900,0
|
|
20240524,202200,10965721100,32900,32900,32900,32900,0
|
|
20240524,202100,10965721100,32900,32900,32900,32900,0
|
|
20240524,202000,10965721100,32900,32900,32900,32900,0
|
|
20240524,201900,10965721100,32900,32900,32900,32900,0
|
|
20240524,201800,10965721100,32900,32900,32900,32900,0
|
|
20240524,201700,10965721100,32900,32900,32900,32900,0
|
|
20240524,201600,10965721100,32900,32900,32900,32900,0
|
|
20240524,201500,10965721100,32900,32900,32900,32900,0
|
|
20240524,201400,10965721100,32900,32900,32900,32900,0
|
|
20240524,201300,10965721100,32900,32900,32900,32900,0
|
|
20240524,201200,10965721100,32900,32900,32900,32900,0
|
|
20240524,201100,10965721100,32900,32900,32900,32900,0
|
|
20240524,201000,10965721100,32900,32900,32900,32900,0
|
|
20240524,200900,10965721100,32900,32900,32900,32900,0
|
|
20240524,200800,10965721100,32900,32900,32900,32900,0
|
|
20240524,200700,10965721100,32900,32900,32900,32900,0
|
|
20240524,200600,10965721100,32900,32900,32900,32900,0
|
|
20240524,200500,10965721100,32900,32900,32900,32900,0
|
|
20240524,200400,10965721100,32900,32900,32900,32900,0
|
|
20240524,200300,10965721100,32900,32900,32900,32900,0
|
|
20240524,200200,10965721100,32900,32900,32900,32900,0
|
|
20240524,200100,10965721100,32900,32900,32900,32900,0
|
|
20240524,200000,10965721100,32900,32900,32900,32900,0
|
|
20240524,195900,10965721100,32900,32900,32900,32900,0
|
|
20240524,195800,10965721100,32900,32900,32900,32900,0
|
|
20240524,195700,10965721100,32900,32900,32900,32900,0
|
|
20240524,195600,10965721100,32900,32900,32900,32900,0
|
|
20240524,195500,10965721100,32900,32900,32900,32900,0
|
|
20240524,195400,10965721100,32900,32900,32900,32900,5927
|
|
20240524,195300,10965721100,32900,32900,32900,32900,0
|
|
20240524,195200,10965721100,32900,32900,32900,32900,0
|
|
20240524,195100,10965721100,32900,32900,32900,32900,0
|
|
20240524,195000,10965721100,32900,32900,32900,32900,0
|
|
20240524,194900,10965721100,32900,32900,32900,32900,0
|
|
20240524,194800,10965721100,32900,32900,32900,32900,0
|
|
20240524,194700,10965721100,32900,32900,32900,32900,0
|
|
20240524,194600,10965721100,32900,32900,32900,32900,0
|
|
20240524,194500,10965721100,32900,32900,32900,32900,0
|
|
20240524,194400,10965721100,32900,32900,32900,32900,0
|
|
20240524,194300,10965721100,32900,32900,32900,32900,0
|
|
20240524,194200,10965721100,32900,32900,32900,32900,0
|
|
20240524,194100,10965721100,32900,32900,32900,32900,0
|
|
20240524,194000,10965721100,32900,32900,32900,32900,0
|
|
20240524,193900,10965721100,32900,32900,32900,32900,0
|
|
20240524,193800,10965721100,32900,32900,32900,32900,0
|
|
20240524,193700,10965721100,32900,32900,32900,32900,0
|
|
20240524,193600,10965721100,32900,32900,32900,32900,0
|
|
20240524,193500,10965721100,32900,32900,32900,32900,0
|
|
20240524,193400,10965721100,32900,32900,32900,32900,0
|
|
20240524,193300,10965721100,32900,32900,32900,32900,0
|
|
20240524,193200,10965721100,32900,32900,32900,32900,0
|
|
20240524,193100,10965721100,32900,32900,32900,32900,0
|
|
20240524,193000,10965721100,32900,32900,32900,32900,0
|
|
20240524,192900,10965721100,32900,32900,32900,32900,0
|
|
20240524,192800,10965721100,32900,32900,32900,32900,0
|
|
20240524,192700,10965721100,32900,32900,32900,32900,0
|
|
20240524,192600,10965721100,32900,32900,32900,32900,0
|
|
20240524,192500,10965721100,32900,32900,32900,32900,0
|
|
20240524,192400,10965721100,32900,32900,32900,32900,5927
|
|
20240524,192300,10965721100,32900,32900,32900,32900,0
|
|
20240524,192200,10965721100,32900,32900,32900,32900,0
|
|
20240524,192100,10965721100,32900,32900,32900,32900,0
|
|
20240524,192000,10965721100,32900,32900,32900,32900,0
|
|
20240524,191900,10965721100,32900,32900,32900,32900,0
|
|
20240524,191800,10965721100,32900,32900,32900,32900,0
|
|
20240524,191700,10965721100,32900,32900,32900,32900,0
|
|
20240524,191600,10965721100,32900,32900,32900,32900,0
|
|
20240524,191500,10965721100,32900,32900,32900,32900,0
|
|
20240524,191400,10965721100,32900,32900,32900,32900,0
|
|
20240524,191300,10965721100,32900,32900,32900,32900,0
|
|
20240524,191200,10965721100,32900,32900,32900,32900,0
|
|
20240524,191100,10965721100,32900,32900,32900,32900,0
|
|
20240524,191000,10965721100,32900,32900,32900,32900,0
|
|
20240524,190900,10965721100,32900,32900,32900,32900,0
|
|
20240524,190800,10965721100,32900,32900,32900,32900,0
|
|
20240524,190700,10965721100,32900,32900,32900,32900,0
|
|
20240524,190600,10965721100,32900,32900,32900,32900,0
|
|
20240524,190500,10965721100,32900,32900,32900,32900,0
|
|
20240524,190400,10965721100,32900,32900,32900,32900,0
|
|
20240524,190300,10965721100,32900,32900,32900,32900,0
|
|
20240524,190200,10965721100,32900,32900,32900,32900,0
|
|
20240524,190100,10965721100,32900,32900,32900,32900,0
|
|
20240524,190000,10965721100,32900,32900,32900,32900,0
|
|
20240524,185900,10965721100,32900,32900,32900,32900,0
|
|
20240524,185800,10965721100,32900,32900,32900,32900,0
|
|
20240524,185700,10965721100,32900,32900,32900,32900,0
|
|
20240524,185600,10965721100,32900,32900,32900,32900,0
|
|
20240524,185500,10965721100,32900,32900,32900,32900,0
|
|
20240524,185400,10965721100,32900,32900,32900,32900,5927
|
|
20240524,185300,10965721100,32900,32900,32900,32900,0
|
|
20240524,185200,10965721100,32900,32900,32900,32900,0
|
|
20240524,185100,10965721100,32900,32900,32900,32900,0
|
|
20240524,185000,10965721100,32900,32900,32900,32900,0
|
|
20240524,184900,10965721100,32900,32900,32900,32900,0
|
|
20240524,184800,10965721100,32900,32900,32900,32900,0
|
|
20240524,184700,10965721100,32900,32900,32900,32900,0
|
|
20240524,184600,10965721100,32900,32900,32900,32900,0
|
|
20240524,184500,10965721100,32900,32900,32900,32900,0
|
|
20240524,184400,10965721100,32900,32900,32900,32900,0
|
|
20240524,184300,10965721100,32900,32900,32900,32900,0
|
|
20240524,184200,10965721100,32900,32900,32900,32900,0
|
|
20240524,184100,10965721100,32900,32900,32900,32900,0
|
|
20240524,184000,10965721100,32900,32900,32900,32900,0
|
|
20240524,183900,10965721100,32900,32900,32900,32900,0
|
|
20240524,183800,10965721100,32900,32900,32900,32900,0
|
|
20240524,183700,10965721100,32900,32900,32900,32900,0
|
|
20240524,183600,10965721100,32900,32900,32900,32900,0
|
|
20240524,183500,10965721100,32900,32900,32900,32900,0
|
|
20240524,183400,10965721100,32900,32900,32900,32900,0
|
|
20240524,183300,10965721100,32900,32900,32900,32900,0
|
|
20240524,183200,10965721100,32900,32900,32900,32900,0
|
|
20240524,183100,10965721100,32900,32900,32900,32900,0
|
|
20240524,183000,10965721100,32900,32900,32900,32900,0
|
|
20240524,182900,10965721100,32900,32900,32900,32900,0
|
|
20240524,182800,10965721100,32900,32900,32900,32900,0
|
|
20240524,182700,10965721100,32900,32900,32900,32900,0
|
|
20240524,182600,10965721100,32900,32900,32900,32900,0
|
|
20240524,182500,10965721100,32900,32900,32900,32900,0
|
|
20240524,182400,10965721100,32900,32900,32900,32900,5927
|
|
20240524,182300,10965721100,32900,32900,32900,32900,0
|
|
20240524,182200,10965721100,32900,32900,32900,32900,0
|
|
20240524,182100,10965721100,32900,32900,32900,32900,0
|
|
20240524,182000,10965721100,32900,32900,32900,32900,0
|
|
20240524,181900,10965721100,32900,32900,32900,32900,0
|
|
20240524,181800,10965721100,32900,32900,32900,32900,0
|
|
20240524,181700,10965721100,32900,32900,32900,32900,0
|
|
20240524,181600,10965721100,32900,32900,32900,32900,0
|
|
20240524,181500,10965721100,32900,32900,32900,32900,0
|
|
20240524,181400,10965721100,32900,32900,32900,32900,0
|
|
20240524,181300,10965721100,32900,32900,32900,32900,0
|
|
20240524,181200,10965721100,32900,32900,32900,32900,0
|
|
20240524,181100,10965721100,32900,32900,32900,32900,0
|
|
20240524,181000,10965721100,32900,32900,32900,32900,0
|
|
20240524,180900,10965721100,32900,32900,32900,32900,0
|
|
20240524,180800,10965721100,32900,32900,32900,32900,0
|
|
20240524,180700,10965721100,32900,32900,32900,32900,0
|
|
20240524,180600,10965721100,32900,32900,32900,32900,0
|
|
20240524,180500,10965721100,32900,32900,32900,32900,0
|
|
20240524,180400,10965721100,32900,32900,32900,32900,0
|
|
20240524,180300,10965721100,32900,32900,32900,32900,0
|
|
20240524,180200,10965721100,32900,32900,32900,32900,0
|
|
20240524,180100,10965721100,32900,32900,32900,32900,0
|
|
20240524,180000,10965721100,32900,32900,32900,32900,0
|
|
20240524,175900,10965721100,32900,32900,32900,32900,0
|
|
20240524,175800,10965721100,32900,32900,32900,32900,0
|
|
20240524,175700,10965721100,32900,32900,32900,32900,0
|
|
20240524,175600,10965721100,32900,32900,32900,32900,0
|
|
20240524,175500,10965721100,32900,32900,32900,32900,0
|
|
20240524,175400,10965721100,32900,32900,32900,32900,5927
|
|
20240524,175300,10965721100,32900,32900,32900,32900,0
|
|
20240524,175200,10965721100,32900,32900,32900,32900,0
|
|
20240524,175100,10965721100,32900,32900,32900,32900,0
|
|
20240524,175000,10965721100,32900,32900,32900,32900,0
|
|
20240524,174900,10965721100,32900,32900,32900,32900,0
|
|
20240524,174800,10965721100,32900,32900,32900,32900,0
|
|
20240524,174700,10965721100,32900,32900,32900,32900,0
|
|
20240524,174600,10965721100,32900,32900,32900,32900,0
|
|
20240524,174500,10965721100,32900,32900,32900,32900,0
|
|
20240524,174400,10965721100,32900,32900,32900,32900,0
|
|
20240524,174300,10965721100,32900,32900,32900,32900,0
|
|
20240524,174200,10965721100,32900,32900,32900,32900,0
|
|
20240524,174100,10965721100,32900,32900,32900,32900,0
|
|
20240524,174000,10965721100,32900,32900,32900,32900,0
|
|
20240524,173900,10965721100,32900,32900,32900,32900,0
|
|
20240524,173800,10965721100,32900,32900,32900,32900,0
|
|
20240524,173700,10965721100,32900,32900,32900,32900,0
|
|
20240524,173600,10965721100,32900,32900,32900,32900,0
|
|
20240524,173500,10965721100,32900,32900,32900,32900,0
|
|
20240524,173400,10965721100,32900,32900,32900,32900,0
|
|
20240524,173300,10965721100,32900,32900,32900,32900,0
|
|
20240524,173200,10965721100,32900,32900,32900,32900,0
|
|
20240524,173100,10965721100,32900,32900,32900,32900,0
|
|
20240524,173000,10965721100,32900,32900,32900,32900,0
|
|
20240524,172900,10965721100,32900,32900,32900,32900,0
|
|
20240524,172800,10965721100,32900,32900,32900,32900,0
|
|
20240524,172700,10965721100,32900,32900,32900,32900,0
|
|
20240524,172600,10965721100,32900,32900,32900,32900,0
|
|
20240524,172500,10965721100,32900,32900,32900,32900,0
|
|
20240524,172400,10965721100,32900,32900,32900,32900,5927
|
|
20240524,172300,10965721100,32900,32900,32900,32900,0
|
|
20240524,172200,10965721100,32900,32900,32900,32900,0
|
|
20240524,172100,10965721100,32900,32900,32900,32900,0
|
|
20240524,172000,10965721100,32900,32900,32900,32900,0
|
|
20240524,171900,10965721100,32900,32900,32900,32900,0
|
|
20240524,171800,10965721100,32900,32900,32900,32900,0
|
|
20240524,171700,10965721100,32900,32900,32900,32900,0
|
|
20240524,171600,10965721100,32900,32900,32900,32900,0
|
|
20240524,171500,10965721100,32900,32900,32900,32900,0
|
|
20240524,171400,10965721100,32900,32900,32900,32900,0
|
|
20240524,171300,10965721100,32900,32900,32900,32900,0
|
|
20240524,171200,10965721100,32900,32900,32900,32900,0
|
|
20240524,171100,10965721100,32900,32900,32900,32900,0
|
|
20240524,171000,10965721100,32900,32900,32900,32900,0
|
|
20240524,170900,10965721100,32900,32900,32900,32900,0
|
|
20240524,170800,10965721100,32900,32900,32900,32900,0
|
|
20240524,170700,10965721100,32900,32900,32900,32900,0
|
|
20240524,170600,10965721100,32900,32900,32900,32900,0
|
|
20240524,170500,10965721100,32900,32900,32900,32900,0
|
|
20240524,170400,10965721100,32900,32900,32900,32900,0
|
|
20240524,170300,10965721100,32900,32900,32900,32900,0
|
|
20240524,170200,10965721100,32900,32900,32900,32900,0
|
|
20240524,170100,10965721100,32900,32900,32900,32900,0
|
|
20240524,170000,10965721100,32900,32900,32900,32900,0
|
|
20240524,165900,10965721100,32900,32900,32900,32900,0
|
|
20240524,165800,10965721100,32900,32900,32900,32900,0
|
|
20240524,165700,10965721100,32900,32900,32900,32900,0
|
|
20240524,165600,10965721100,32900,32900,32900,32900,0
|
|
20240524,165500,10965721100,32900,32900,32900,32900,0
|
|
20240524,165400,10965721100,32900,32900,32900,32900,5927
|
|
20240524,165300,10965721100,32900,32900,32900,32900,0
|
|
20240524,165200,10965721100,32900,32900,32900,32900,0
|
|
20240524,165100,10965721100,32900,32900,32900,32900,0
|
|
20240524,165000,10965721100,32900,32900,32900,32900,0
|
|
20240524,164900,10965721100,32900,32900,32900,32900,0
|
|
20240524,164800,10965721100,32900,32900,32900,32900,0
|
|
20240524,164700,10965721100,32900,32900,32900,32900,0
|
|
20240524,164600,10965721100,32900,32900,32900,32900,0
|
|
20240524,164500,10965721100,32900,32900,32900,32900,0
|
|
20240524,164400,10965721100,32900,32900,32900,32900,0
|
|
20240524,164300,10965721100,32900,32900,32900,32900,0
|
|
20240524,164200,10965721100,32900,32900,32900,32900,0
|
|
20240524,164100,10965721100,32900,32900,32900,32900,0
|
|
20240524,164000,10965721100,32900,32900,32900,32900,0
|
|
20240524,163900,10965721100,32900,32900,32900,32900,0
|
|
20240524,163800,10965721100,32900,32900,32900,32900,0
|
|
20240524,163700,10965721100,32900,32900,32900,32900,0
|
|
20240524,163600,10965721100,32900,32900,32900,32900,0
|
|
20240524,163500,10965721100,32900,32900,32900,32900,0
|
|
20240524,163400,10965721100,32900,32900,32900,32900,0
|
|
20240524,163300,10965721100,32900,32900,32900,32900,0
|
|
20240524,163200,10965721100,32900,32900,32900,32900,0
|
|
20240524,163100,10965721100,32900,32900,32900,32900,0
|
|
20240524,163000,10965721100,32900,32900,32900,32900,0
|
|
20240524,162900,10965721100,32900,32900,32900,32900,0
|
|
20240524,162800,10965721100,32900,32900,32900,32900,0
|
|
20240524,162700,10965721100,32900,32900,32900,32900,0
|
|
20240524,162600,10965721100,32900,32900,32900,32900,0
|
|
20240524,162500,10965721100,32900,32900,32900,32900,0
|
|
20240524,162400,10965721100,32900,32900,32900,32900,5927
|
|
20240524,162300,10965721100,32900,32900,32900,32900,0
|
|
20240524,162200,10965721100,32900,32900,32900,32900,0
|
|
20240524,162100,10965721100,32900,32900,32900,32900,0
|
|
20240524,162000,10965721100,32900,32900,32900,32900,0
|
|
20240524,161900,10965721100,32900,32900,32900,32900,0
|
|
20240524,161800,10965721100,32900,32900,32900,32900,0
|
|
20240524,161700,10965721100,32900,32900,32900,32900,0
|
|
20240524,161600,10965721100,32900,32900,32900,32900,0
|
|
20240524,161500,10965721100,32900,32900,32900,32900,0
|
|
20240524,161400,10965721100,32900,32900,32900,32900,0
|
|
20240524,161300,10965721100,32900,32900,32900,32900,0
|
|
20240524,161200,10965721100,32900,32900,32900,32900,0
|
|
20240524,161100,10965721100,32900,32900,32900,32900,0
|
|
20240524,161000,10965721100,32900,32900,32900,32900,0
|
|
20240524,160900,10965721100,32900,32900,32900,32900,0
|
|
20240524,160800,10965721100,32900,32900,32900,32900,0
|
|
20240524,160700,10965721100,32900,32900,32900,32900,0
|
|
20240524,160600,10965721100,32900,32900,32900,32900,0
|
|
20240524,160500,10965721100,32900,32900,32900,32900,0
|
|
20240524,160400,10965721100,32900,32900,32900,32900,0
|
|
20240524,160300,10965721100,32900,32900,32900,32900,0
|
|
20240524,160200,10965721100,32900,32900,32900,32900,0
|
|
20240524,160100,10965721100,32900,32900,32900,32900,0
|
|
20240524,160000,10965721100,32900,32900,32900,32900,0
|
|
20240524,155900,10965721100,32900,32900,32900,32900,0
|
|
20240524,155800,10965721100,32900,32900,32900,32900,0
|
|
20240524,155700,10965721100,32900,32900,32900,32900,0
|
|
20240524,155600,10965721100,32900,32900,32900,32900,0
|
|
20240524,155500,10965721100,32900,32900,32900,32900,0
|
|
20240524,155400,10965721100,32900,32900,32900,32900,5927
|
|
20240524,155300,10965721100,32900,32900,32900,32900,0
|
|
20240524,155200,10965721100,32900,32900,32900,32900,0
|
|
20240524,155100,10965721100,32900,32900,32900,32900,0
|
|
20240524,155000,10965721100,32900,32900,32900,32900,0
|
|
20240524,154900,10965721100,32900,32900,32900,32900,0
|
|
20240524,154800,10965721100,32900,32900,32900,32900,0
|
|
20240524,154700,10965721100,32900,32900,32900,32900,0
|
|
20240524,154600,10965721100,32900,32900,32900,32900,0
|
|
20240524,154500,10965721100,32900,32900,32900,32900,0
|
|
20240524,154400,10965721100,32900,32900,32900,32900,0
|
|
20240524,154300,10965721100,32900,32900,32900,32900,0
|
|
20240524,154200,10965721100,32900,32900,32900,32900,0
|
|
20240524,154100,10965721100,32900,32900,32900,32900,0
|
|
20240524,154000,10965721100,32900,32900,32900,32900,0
|
|
20240524,153900,10965721100,32900,32900,32900,32900,0
|
|
20240524,153800,10965721100,32900,32900,32900,32900,0
|
|
20240524,153700,10965721100,32900,32900,32900,32900,0
|
|
20240524,153600,10965721100,32900,32900,32900,32900,0
|
|
20240524,153500,10965721100,32900,32900,32900,32900,0
|
|
20240524,153400,10965721100,32900,32900,32900,32900,0
|
|
20240524,153300,10965721100,32900,32900,32900,32900,0
|
|
20240524,153200,10965721100,32900,32900,32900,32900,0
|
|
20240524,153100,10965721100,32900,32900,32900,32900,0
|
|
20240524,153000,10965721100,32900,32900,32900,32900,5927
|
|
20240524,152900,10770722800,32900,32900,32900,32900,0
|
|
20240524,152800,10770722800,32900,32900,32900,32900,0
|
|
20240524,152700,10770722800,32900,32900,32900,32900,0
|
|
20240524,152600,10770722800,32900,32900,32900,32900,0
|
|
20240524,152500,10770722800,32900,32900,32900,32900,0
|
|
20240524,152400,10770722800,32900,32900,32900,32900,0
|
|
20240524,152300,10770722800,32900,32900,32900,32900,0
|
|
20240524,152200,10770722800,32900,32900,32900,32900,0
|
|
20240524,152100,10770722800,32900,32900,32900,32900,0
|
|
20240524,152000,10770722800,32900,32900,32900,32900,0
|
|
20240524,151900,10770722800,32900,32850,32900,32850,1654
|
|
20240524,151800,10716360800,32850,32850,32850,32800,41
|
|
20240524,151700,10715014100,32850,32850,32850,32800,107
|
|
20240524,151600,10711500650,32850,32850,32850,32800,49
|
|
20240524,151500,10709891100,32800,32800,32850,32750,1001
|
|
20240524,151400,10677058450,32750,32800,32800,32750,406
|
|
20240524,151300,10663754650,32800,32850,32850,32750,886
|
|
20240524,151200,10634696250,32850,32750,32850,32750,834
|
|
20240524,151100,10607345050,32700,32800,32800,32700,108
|
|
20240524,151000,10603806450,32800,32800,32800,32750,285
|
|
20240524,150900,10594469000,32750,32800,32800,32750,195
|
|
20240524,150800,10588081100,32750,32700,32800,32700,5418
|
|
20240524,150700,10410850600,32700,32700,32700,32650,897
|
|
20240524,150600,10381558250,32750,32750,32750,32650,1263
|
|
20240524,150500,10340258200,32750,32700,32750,32700,313
|
|
20240524,150400,10330021050,32700,32700,32750,32700,1027
|
|
20240524,150300,10296433950,32700,32700,32750,32700,198
|
|
20240524,150200,10289959100,32750,32800,32800,32700,2388
|
|
20240524,150100,10211796500,32800,32800,32800,32800,57
|
|
20240524,150000,10209926900,32800,32800,32800,32700,105
|
|
20240524,145900,10206488450,32750,32750,32800,32750,386
|
|
20240524,145800,10193845450,32800,32750,32850,32750,232
|
|
20240524,145700,10186242750,32800,32750,32800,32750,565
|
|
20240524,145600,10167723950,32750,32700,32800,32700,368
|
|
20240524,145500,10155680250,32750,32750,32800,32750,1295
|
|
20240524,145400,10113265800,32750,32850,32850,32750,870
|
|
20240524,145300,10084729700,32850,32900,32900,32850,1000
|
|
20240524,145200,10051866050,32900,32800,32900,32800,556
|
|
20240524,145100,10033609400,32850,32700,32850,32650,2130
|
|
20240524,145000,9963855650,32650,32700,32750,32650,903
|
|
20240524,144900,9934340100,32700,32650,32750,32650,296
|
|
20240524,144800,9924654900,32700,32700,32750,32700,280
|
|
20240524,144700,9915495150,32700,32650,32750,32650,315
|
|
20240524,144600,9905195950,32700,32700,32750,32650,191
|
|
20240524,144500,9898951400,32700,32750,32750,32700,2442
|
|
20240524,144400,9819066250,32700,32700,32750,32700,1257
|
|
20240524,144300,9777960350,32750,32750,32750,32700,252
|
|
20240524,144200,9769716100,32750,32750,32800,32700,297
|
|
20240524,144100,9759986200,32750,32750,32800,32750,394
|
|
20240524,144000,9747078950,32700,32750,32800,32700,289
|
|
20240524,143900,9737615700,32800,32800,32850,32750,650
|
|
20240524,143800,9716297400,32800,32750,32800,32700,766
|
|
20240524,143700,9691210850,32700,32700,32750,32700,690
|
|
20240524,143600,9668644400,32750,32750,32800,32750,199
|
|
20240524,143500,9662123500,32750,32750,32800,32700,333
|
|
20240524,143400,9651215950,32700,32750,32750,32700,425
|
|
20240524,143300,9637315550,32700,32800,32800,32700,601
|
|
20240524,143200,9617650300,32750,32750,32800,32700,262
|
|
20240524,143100,9609073700,32800,32800,32800,32750,224
|
|
20240524,143000,9601731850,32850,32850,32850,32750,88
|
|
20240524,142900,9598846450,32850,32800,32850,32750,161
|
|
20240524,142800,9593562700,32800,32850,32850,32800,197
|
|
20240524,142700,9587098050,32850,32850,32850,32800,1090
|
|
20240524,142600,9551332300,32800,32900,32900,32650,5326
|
|
20240524,142500,9376909300,32900,32900,32900,32800,353
|
|
20240524,142400,9365312550,32900,32850,32900,32800,224
|
|
20240524,142300,9357951550,32850,32900,32900,32800,973
|
|
20240524,142200,9325984550,32900,32900,32950,32900,91
|
|
20240524,142100,9322988950,32900,32900,32950,32850,137
|
|
20240524,142000,9318484600,32900,32900,32900,32850,253
|
|
20240524,141900,9310168100,32850,32950,32950,32850,222
|
|
20240524,141800,9302861150,32950,32950,32950,32900,211
|
|
20240524,141700,9295910300,32950,32900,32950,32900,139
|
|
20240524,141600,9291331550,32950,32900,32950,32850,756
|
|
20240524,141500,9266470950,32900,32950,32950,32850,245
|
|
20240524,141400,9258405600,32900,32950,32950,32900,205
|
|
20240524,141300,9251659500,32950,32950,32950,32900,166
|
|
20240524,141200,9246190150,32950,33000,33000,32950,129
|
|
20240524,141100,9241937550,32950,32850,33000,32800,4499
|
|
20240524,141000,9094110350,32850,32800,32850,32800,382
|
|
20240524,140900,9081574950,32850,32850,32850,32800,292
|
|
20240524,140800,9071993100,32800,32900,32900,32800,132
|
|
20240524,140700,9067653700,32850,32850,32900,32850,442
|
|
20240524,140600,9053132000,32900,32900,32900,32850,230
|
|
20240524,140500,9045570550,32900,32850,32900,32800,152
|
|
20240524,140400,9040578150,32850,32850,32900,32850,417
|
|
20240524,140300,9026870900,32900,32900,32900,32850,266
|
|
20240524,140200,9018129750,32900,32900,32900,32850,205
|
|
20240524,140100,9011390350,32900,32900,32900,32850,188
|
|
20240524,140000,9005208600,32850,32850,32900,32850,458
|
|
20240524,135900,8990161050,32850,32900,32900,32850,156
|
|
20240524,135800,8985032000,32900,32900,32900,32650,8258
|
|
20240524,135700,8714820450,32900,32950,32950,32900,194
|
|
20240524,135600,8708435500,32950,32850,32950,32850,427
|
|
20240524,135500,8694389500,32900,32900,32900,32800,235
|
|
20240524,135400,8686666250,32800,32900,32900,32800,4112
|
|
20240524,135300,8551704250,32850,32900,32900,32850,1234
|
|
20240524,135200,8511164100,32900,32900,32900,32850,259
|
|
20240524,135100,8502647500,32900,32900,32900,32850,260
|
|
20240524,135000,8494103850,32900,32950,32950,32850,324
|
|
20240524,134900,8483448500,32950,32900,32950,32850,164
|
|
20240524,134800,8478054800,32950,32950,32950,32900,143
|
|
20240524,134700,8473345200,32900,32950,32950,32900,281
|
|
20240524,134600,8464095700,32950,32950,32950,32850,487
|
|
20240524,134500,8448071300,32950,32950,32950,32900,188
|
|
20240524,134400,8441882450,32950,32950,32950,32900,165
|
|
20240524,134300,8436447700,32900,33000,33000,32900,434
|
|
20240524,134200,8422150100,32950,32900,32950,32900,276
|
|
20240524,134100,8413068250,32900,32950,32950,32900,217
|
|
20240524,134000,8405923650,32900,32950,33000,32900,977
|
|
20240524,133900,8373760950,33000,33000,33000,32950,170
|
|
20240524,133800,8368155250,33000,33000,33000,32950,150
|
|
20240524,133700,8363209750,33000,33050,33050,32950,167
|
|
20240524,133600,8357700300,33050,33000,33050,33000,180
|
|
20240524,133500,8351756850,33000,33050,33050,33000,88
|
|
20240524,133400,8348851250,33050,33000,33050,33000,349
|
|
20240524,133300,8337330050,33050,33000,33050,33000,273
|
|
20240524,133200,8328317450,33050,33000,33050,33000,314
|
|
20240524,133100,8317952600,33000,32950,33000,32950,186
|
|
20240524,133000,8311820550,33000,33000,33000,32950,345
|
|
20240524,132900,8300447400,32950,33000,33000,32950,222
|
|
20240524,132800,8293124900,33000,33050,33050,33000,98
|
|
20240524,132700,8289888950,33000,33000,33050,32950,130
|
|
20240524,132600,8285598300,33050,33000,33050,32950,324
|
|
20240524,132500,8274907200,33050,33050,33050,33000,125
|
|
20240524,132400,8270777600,33050,33000,33050,33000,132
|
|
20240524,132300,8266420800,33050,33000,33050,32950,208
|
|
20240524,132200,8259559650,33000,33000,33000,32950,134
|
|
20240524,132100,8255139650,33000,33000,33050,33000,320
|
|
20240524,132000,8244578500,33000,33050,33050,32950,120
|
|
20240524,131900,8240617900,32950,33050,33050,32950,266
|
|
20240524,131800,8231842850,33000,33000,33050,33000,163
|
|
20240524,131700,8226459800,33050,33050,33050,33000,91
|
|
20240524,131600,8223454450,33000,33050,33050,33000,159
|
|
20240524,131500,8218204100,33000,33050,33050,33000,165
|
|
20240524,131400,8212756100,33050,33050,33050,33000,269
|
|
20240524,131300,8203875150,33050,33050,33050,33000,205
|
|
20240524,131200,8197104200,33050,33000,33050,33000,251
|
|
20240524,131100,8188815150,33050,33050,33100,33050,100
|
|
20240524,131000,8185508300,33100,33050,33100,33050,161
|
|
20240524,130900,8180187100,32950,33000,33050,32950,1564
|
|
20240524,130800,8128580850,33000,32950,33000,32950,127
|
|
20240524,130700,8124393750,33000,32950,33000,32950,188
|
|
20240524,130600,8118195900,33000,33000,33000,32950,108
|
|
20240524,130500,8114633500,33000,33000,33000,32950,220
|
|
20240524,130400,8107378900,33000,32950,33000,32950,203
|
|
20240524,130300,8100685900,33000,33000,33050,32950,110
|
|
20240524,130200,8097057100,33050,33050,33050,33000,417
|
|
20240524,130100,8083290150,33000,33050,33050,33000,135
|
|
20240524,130000,8078831600,33000,32950,33050,32900,5783
|
|
20240524,125900,7888459100,32950,33050,33050,32950,1707
|
|
20240524,125800,7832133100,33050,33000,33050,33000,239
|
|
20240524,125700,7824238600,33050,33000,33050,33000,189
|
|
20240524,125600,7817998050,33000,33050,33050,33000,86
|
|
20240524,125500,7815157600,33050,33100,33100,33050,323
|
|
20240524,125400,7804481050,33100,33100,33100,33000,436
|
|
20240524,125300,7790074050,33050,33100,33100,33050,77
|
|
20240524,125200,7787525700,33100,33100,33100,33050,133
|
|
20240524,125100,7783126250,33100,33100,33100,33050,103
|
|
20240524,125000,7779718700,33100,33100,33100,33050,121
|
|
20240524,124900,7775716600,33100,33100,33100,33100,50
|
|
20240524,124800,7774061600,33100,33000,33100,33000,591
|
|
20240524,124700,7754529050,33050,33100,33100,33000,1542
|
|
20240524,124600,7703636650,33100,33100,33100,33050,123
|
|
20240524,124500,7699565700,33100,33100,33100,33050,153
|
|
20240524,124400,7694506450,33100,33100,33100,33100,42
|
|
20240524,124300,7693116250,33100,33100,33100,33050,939
|
|
20240524,124200,7662078350,33100,33100,33100,33050,72
|
|
20240524,124100,7659695950,33100,33100,33150,33100,297
|
|
20240524,124000,7649864950,33100,33150,33150,33100,103
|
|
20240524,123900,7646452350,33150,33150,33150,33100,131
|
|
20240524,123800,7642112200,33150,33150,33150,33100,152
|
|
20240524,123700,7637079150,33150,33150,33150,33150,95
|
|
20240524,123600,7633929900,33150,33100,33150,33100,104
|
|
20240524,123500,7630485400,33150,33100,33150,33100,126
|
|
20240524,123400,7626312750,33150,33100,33150,33100,94
|
|
20240524,123300,7623199150,33100,33150,33150,33050,55
|
|
20240524,123200,7621378050,33150,33100,33150,33100,77
|
|
20240524,123100,7618828100,33050,33150,33150,33050,76
|
|
20240524,123000,7616312650,33150,33100,33150,33050,58
|
|
20240524,122900,7614390850,33100,33100,33100,33100,232
|
|
20240524,122800,7606711650,33100,33100,33100,33050,157
|
|
20240524,122700,7601518150,33100,33100,33100,33050,158
|
|
20240524,122600,7596293650,33100,33100,33100,33050,113
|
|
20240524,122500,7592555900,33100,33100,33100,33050,220
|
|
20240524,122400,7585278900,33100,33050,33100,33050,245
|
|
20240524,122300,7577174450,33100,33100,33100,33050,88
|
|
20240524,122200,7574263050,33100,33100,33100,33100,10
|
|
20240524,122100,7573932050,33100,33150,33150,33050,201
|
|
20240524,122000,7567278200,33150,33100,33150,33100,67
|
|
20240524,121900,7565059100,33150,33150,33150,33100,163
|
|
20240524,121800,7559661600,33150,33150,33150,33100,87
|
|
20240524,121700,7556778050,33150,33150,33150,33100,188
|
|
20240524,121600,7550546200,33150,33150,33150,33100,143
|
|
20240524,121500,7545810250,33150,33150,33150,33100,76
|
|
20240524,121400,7543292700,33150,33150,33150,33100,209
|
|
20240524,121300,7536369900,33100,33150,33150,33100,51
|
|
20240524,121200,7534679950,33150,33100,33150,33050,85
|
|
20240524,121100,7531866750,33150,33150,33150,33100,51
|
|
20240524,121000,7530177450,33150,33150,33150,33100,96
|
|
20240524,120900,7526997700,33150,33150,33150,33100,191
|
|
20240524,120800,7520673800,33150,33150,33150,33100,112
|
|
20240524,120700,7516962650,33150,33100,33150,33100,263
|
|
20240524,120600,7508253950,33050,33050,33050,33050,17
|
|
20240524,120500,7507692100,33150,33100,33150,33100,104
|
|
20240524,120400,7504247700,33100,33150,33150,33100,142
|
|
20240524,120300,7499542650,33150,33100,33150,33050,90
|
|
20240524,120200,7496562250,33150,33150,33150,33100,111
|
|
20240524,120100,7492886000,33150,33150,33150,33050,325
|
|
20240524,120000,7482129250,33150,33100,33150,33100,143
|
|
20240524,115900,7477392600,33150,33150,33150,33100,140
|
|
20240524,115800,7472753350,33150,33150,33150,33100,195
|
|
20240524,115700,7466289150,33150,33100,33150,33100,92
|
|
20240524,115600,7463242850,33150,33150,33150,33150,122
|
|
20240524,115500,7459198550,33100,33100,33150,33050,161
|
|
20240524,115400,7453867700,33150,33100,33150,33100,141
|
|
20240524,115300,7449197350,33100,33100,33150,33050,148
|
|
20240524,115200,7444297700,33100,33100,33100,33050,182
|
|
20240524,115100,7438276500,33100,33150,33150,33100,103
|
|
20240524,115000,7434864900,33100,33150,33150,33100,130
|
|
20240524,114900,7430558550,33150,33150,33150,33100,124
|
|
20240524,114800,7426449000,33150,33150,33150,33100,145
|
|
20240524,114700,7421647900,33150,33150,33150,33100,110
|
|
20240524,114600,7418002750,33150,33150,33150,33050,243
|
|
20240524,114500,7409954850,33150,33150,33150,33050,412
|
|
20240524,114400,7396318600,33150,33150,33150,33100,49
|
|
20240524,114300,7394694550,33100,33150,33150,33050,214
|
|
20240524,114200,7387612600,33150,33150,33150,33050,109
|
|
20240524,114100,7383999900,33100,33150,33150,33100,61
|
|
20240524,114000,7381980200,33100,33150,33150,33100,128
|
|
20240524,113900,7377739800,33150,33150,33150,33100,131
|
|
20240524,113800,7373400300,33150,33100,33150,33050,276
|
|
20240524,113700,7364264300,33100,33150,33150,33100,64
|
|
20240524,113600,7362143300,33150,33150,33150,33050,205
|
|
20240524,113500,7355351500,33150,33150,33150,33100,89
|
|
20240524,113400,7352402650,33150,33100,33150,33050,79
|
|
20240524,113300,7349786000,33100,33100,33150,33050,220
|
|
20240524,113200,7342500500,33100,33050,33100,33050,91
|
|
20240524,113100,7339488750,33100,33150,33150,33050,168
|
|
20240524,113000,7333928550,33150,33150,33150,33050,65
|
|
20240524,112900,7331775350,33100,33100,33150,33100,160
|
|
20240524,112800,7326478150,33100,33100,33150,33100,73
|
|
20240524,112700,7324059600,33100,33100,33150,33050,244
|
|
20240524,112600,7315981150,33150,33150,33150,33100,206
|
|
20240524,112500,7309158750,33150,33100,33150,33100,56
|
|
20240524,112400,7307304250,33050,33150,33150,33050,210
|
|
20240524,112300,7300351300,33150,33150,33150,33100,302
|
|
20240524,112200,7290342150,33150,33100,33150,33100,110
|
|
20240524,112100,7286697450,33100,33150,33150,33100,130
|
|
20240524,112000,7282391800,33150,33150,33150,33100,209
|
|
20240524,111900,7275467850,33150,33100,33150,33100,287
|
|
20240524,111800,7265965500,33100,33150,33150,33100,107
|
|
20240524,111700,7262419300,33150,33150,33150,33100,134
|
|
20240524,111600,7257979850,33150,33100,33150,33100,117
|
|
20240524,111500,7254104950,33150,33150,33150,33100,170
|
|
20240524,111400,7248471800,33100,33150,33150,33100,119
|
|
20240524,111300,7244530500,33100,33150,33150,33100,189
|
|
20240524,111200,7238271250,33150,33050,33150,33050,2631
|
|
20240524,111100,7151176950,33000,33000,33000,32950,2204
|
|
20240524,111000,7078451300,33000,33000,33000,32950,67
|
|
20240524,110900,7076240400,33000,33000,33000,32950,159
|
|
20240524,110800,7070997950,32950,33000,33000,32900,231
|
|
20240524,110700,7063388700,33000,33000,33000,32900,281
|
|
20240524,110600,7054126900,33000,32900,33000,32850,1112
|
|
20240524,110500,7017527250,32850,32900,32900,32800,64
|
|
20240524,110400,7015422650,32850,32850,32900,32800,1914
|
|
20240524,110300,6952550250,32900,32900,32900,32850,327
|
|
20240524,110200,6941803650,32850,32900,32950,32850,129
|
|
20240524,110100,6937557900,32900,32900,32950,32900,251
|
|
20240524,110000,6929295950,32900,32900,32950,32900,1469
|
|
20240524,105900,6880965200,32950,32950,32950,32900,1506
|
|
20240524,105800,6831352100,32950,32900,33000,32900,351
|
|
20240524,105700,6819795350,32950,33000,33000,32900,172
|
|
20240524,105600,6814128950,33000,32950,33000,32950,390
|
|
20240524,105500,6801275700,32950,33000,33000,32950,200
|
|
20240524,105400,6794680500,33000,32950,33000,32950,224
|
|
20240524,105300,6787295600,32950,33000,33050,32950,3793
|
|
20240524,105200,6662127050,33000,32950,33050,32950,3539
|
|
20240524,105100,6545345250,33000,32950,33000,32950,211
|
|
20240524,105000,6538389650,32900,32950,33000,32900,304
|
|
20240524,104900,6528370800,33000,32950,33000,32900,155
|
|
20240524,104800,6523263300,32950,32900,32950,32900,408
|
|
20240524,104700,6509829950,32950,32950,32950,32900,149
|
|
20240524,104600,6504922450,32950,32950,32950,32900,810
|
|
20240524,104500,6478233400,33000,32950,33000,32950,175
|
|
20240524,104400,6472462950,32950,32950,33000,32900,332
|
|
20240524,104300,6461520500,32950,32950,33000,32950,331
|
|
20240524,104200,6450607500,32950,32900,32950,32900,203
|
|
20240524,104100,6443924050,32950,33000,33000,32950,578
|
|
20240524,104000,6424876800,32950,33000,33000,32950,318
|
|
20240524,103900,6414391650,33050,33050,33050,32950,411
|
|
20240524,103800,6400828400,33050,33000,33050,33000,285
|
|
20240524,103700,6391419400,33050,33050,33050,33000,138
|
|
20240524,103600,6386858800,33050,33000,33050,33000,435
|
|
20240524,103500,6372501600,33050,33000,33050,33000,149
|
|
20240524,103400,6367581750,33050,33000,33050,32950,207
|
|
20240524,103300,6360751350,33050,33050,33050,33000,439
|
|
20240524,103200,6346255650,33050,33000,33050,33000,343
|
|
20240524,103100,6334931700,33050,33050,33050,33000,221
|
|
20240524,103000,6327636050,33050,33000,33050,33000,783
|
|
20240524,102900,6301788650,33050,33050,33050,33000,289
|
|
20240524,102800,6292237600,33050,33050,33050,33000,198
|
|
20240524,102700,6285696950,33100,33050,33100,33000,600
|
|
20240524,102600,6265869800,33050,33100,33100,33000,453
|
|
20240524,102500,6250890750,33100,33050,33150,33050,2649
|
|
20240524,102400,6163244100,33050,32950,33050,32950,1791
|
|
20240524,102300,6104144600,32950,33000,33000,32950,284
|
|
20240524,102200,6094777100,33000,32850,33000,32850,4478
|
|
20240524,102100,5947448350,32850,32900,32900,32800,189
|
|
20240524,102000,5941238550,32900,32800,32900,32800,321
|
|
20240524,101900,5930697100,32850,32800,32850,32800,552
|
|
20240524,101800,5912583600,32850,32800,32850,32750,240
|
|
20240524,101700,5904716500,32750,32800,32800,32750,2843
|
|
20240524,101600,5811568300,32750,32850,32850,32750,772
|
|
20240524,101500,5786250350,32850,32800,32850,32800,115
|
|
20240524,101400,5782474800,32850,32900,32900,32800,224
|
|
20240524,101300,5775119400,32900,32800,32900,32750,928
|
|
20240524,101200,5744668500,32800,32750,32800,32750,315
|
|
20240524,101100,5734346900,32800,32800,32800,32750,165
|
|
20240524,101000,5728939200,32800,32750,32800,32750,460
|
|
20240524,100900,5713871600,32800,32850,32850,32800,1118
|
|
20240524,100800,5677197850,32850,32900,32900,32800,1471
|
|
20240524,100700,5628890150,32850,32900,32900,32850,421
|
|
20240524,100600,5615049150,32900,32900,32900,32850,220
|
|
20240524,100500,5607818750,32900,32900,32900,32850,295
|
|
20240524,100400,5598122700,32850,32900,32900,32850,668
|
|
20240524,100300,5576175100,32850,32850,32900,32850,2417
|
|
20240524,100200,5496669650,32900,32900,32900,32850,946
|
|
20240524,100100,5465572450,32850,32800,32900,32750,4271
|
|
20240524,100000,5325412900,32800,32750,32800,32700,323
|
|
20240524,095900,5314841200,32750,32750,32800,32700,359
|
|
20240524,095800,5303083900,32800,32800,32800,32750,665
|
|
20240524,095700,5281303300,32800,32800,32800,32750,460
|
|
20240524,095600,5266235000,32750,32700,32800,32700,1443
|
|
20240524,095500,5218981700,32750,32700,32750,32650,839
|
|
20240524,095400,5191542400,32650,32700,32750,32650,887
|
|
20240524,095300,5162540600,32700,32700,32700,32650,465
|
|
20240524,095200,5147344000,32700,32700,32700,32650,570
|
|
20240524,095100,5128726750,32700,32750,32750,32700,1049
|
|
20240524,095000,5094422900,32750,32700,32750,32650,802
|
|
20240524,094900,5068186500,32700,32650,32700,32650,470
|
|
20240524,094800,5052837650,32650,32700,32750,32650,1542
|
|
20240524,094700,5002439700,32700,32700,32750,32700,912
|
|
20240524,094600,4972613650,32700,32750,32750,32700,533
|
|
20240524,094500,4955178400,32750,32650,32800,32650,1871
|
|
20240524,094400,4893964950,32650,32700,32700,32650,1645
|
|
20240524,094300,4840200200,32700,32750,32800,32700,1429
|
|
20240524,094200,4793362850,32800,32750,32800,32700,1482
|
|
20240524,094100,4744828350,32700,32700,32750,32700,341
|
|
20240524,094000,4733675300,32750,32800,32800,32700,752
|
|
20240524,093900,4709054350,32800,32700,32800,32700,1063
|
|
20240524,093800,4674260350,32700,32700,32700,32650,545
|
|
20240524,093700,4656465050,32700,32700,32750,32600,2382
|
|
20240524,093600,4578618850,32650,32700,32700,32600,2118
|
|
20240524,093500,4509504900,32700,32750,32750,32650,2542
|
|
20240524,093400,4426497000,32750,32650,32750,32650,2281
|
|
20240524,093300,4351902500,32700,32700,32750,32650,708
|
|
20240524,093200,4328759500,32700,32650,32750,32600,4529
|
|
20240524,093100,4180985000,32650,32650,32700,32650,458
|
|
20240524,093000,4166029750,32650,32600,32700,32600,1109
|
|
20240524,092900,4129834200,32650,32650,32650,32550,2408
|
|
20240524,092800,4051366050,32650,32800,32800,32550,4463
|
|
20240524,092700,3905543400,32750,32850,32900,32700,3297
|
|
20240524,092600,3797344150,32850,32900,32900,32850,1423
|
|
20240524,092500,3750557700,32900,32900,33000,32850,4040
|
|
20240524,092400,3617572150,32900,32800,33000,32800,6386
|
|
20240524,092300,3407376050,32800,32750,32800,32750,3158
|
|
20240524,092200,3303830250,32800,32850,32850,32750,894
|
|
20240524,092100,3274522250,32800,32700,32850,32700,1162
|
|
20240524,092000,3236406600,32700,32550,32700,32450,4385
|
|
20240524,091900,3093673100,32550,32550,32550,32450,4683
|
|
20240524,091800,2941538950,32500,32600,32600,32450,7794
|
|
20240524,091700,2688067100,32600,32750,32750,32600,7467
|
|
20240524,091600,2444209100,32700,32650,32700,32600,6040
|
|
20240524,091500,2246942000,32650,32750,32800,32650,8226
|
|
20240524,091400,1977869550,32800,32750,32800,32700,1587
|
|
20240524,091300,1925895950,32750,32750,32750,32700,1619
|
|
20240524,091200,1872896150,32750,32900,32950,32700,12931
|
|
20240524,091100,1448433950,32900,33000,33000,32900,2970
|
|
20240524,091000,1350663700,33000,33000,33000,32950,1979
|
|
20240524,090900,1285438250,33000,33000,33050,32950,1078
|
|
20240524,090800,1249870500,33000,33000,33000,32950,2104
|
|
20240524,090700,1180443950,33000,33050,33050,33000,474
|
|
20240524,090600,1164799150,33000,33050,33100,33000,2494
|
|
20240524,090500,1082393100,33050,33050,33050,32950,1070
|
|
20240524,090400,1047080250,33050,33000,33100,32950,1926
|
|
20240524,090300,983482800,33000,33050,33100,32800,10174
|
|
20240524,090200,648029550,33050,33150,33250,33050,5695
|
|
20240524,090100,459501400,33150,33250,33300,33150,6280
|
|
20240524,090000,250783800,33250,33150,33300,33100,7416
|