733 lines
38 KiB
CSV
733 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,211000,1280144150,28800,28800,28800,28800,338
|
|
20240528,210900,1280144150,28800,28800,28800,28800,0
|
|
20240528,210800,1280144150,28800,28800,28800,28800,0
|
|
20240528,210700,1280144150,28800,28800,28800,28800,0
|
|
20240528,210600,1280144150,28800,28800,28800,28800,0
|
|
20240528,210500,1280144150,28800,28800,28800,28800,0
|
|
20240528,210400,1280144150,28800,28800,28800,28800,0
|
|
20240528,210300,1280144150,28800,28800,28800,28800,0
|
|
20240528,210200,1280144150,28800,28800,28800,28800,0
|
|
20240528,210100,1280144150,28800,28800,28800,28800,0
|
|
20240528,210000,1280144150,28800,28800,28800,28800,0
|
|
20240528,205900,1280144150,28800,28800,28800,28800,0
|
|
20240528,205800,1280144150,28800,28800,28800,28800,0
|
|
20240528,205700,1280144150,28800,28800,28800,28800,0
|
|
20240528,205600,1280144150,28800,28800,28800,28800,0
|
|
20240528,205500,1280144150,28800,28800,28800,28800,0
|
|
20240528,205400,1280144150,28800,28800,28800,28800,0
|
|
20240528,205300,1280144150,28800,28800,28800,28800,0
|
|
20240528,205200,1280144150,28800,28800,28800,28800,0
|
|
20240528,205100,1280144150,28800,28800,28800,28800,0
|
|
20240528,205000,1280144150,28800,28800,28800,28800,0
|
|
20240528,204900,1280144150,28800,28800,28800,28800,0
|
|
20240528,204800,1280144150,28800,28800,28800,28800,0
|
|
20240528,204700,1280144150,28800,28800,28800,28800,0
|
|
20240528,204600,1280144150,28800,28800,28800,28800,0
|
|
20240528,204500,1280144150,28800,28800,28800,28800,0
|
|
20240528,204400,1280144150,28800,28800,28800,28800,0
|
|
20240528,204300,1280144150,28800,28800,28800,28800,0
|
|
20240528,204200,1280144150,28800,28800,28800,28800,0
|
|
20240528,204100,1280144150,28800,28800,28800,28800,0
|
|
20240528,204000,1280144150,28800,28800,28800,28800,338
|
|
20240528,203900,1280144150,28800,28800,28800,28800,0
|
|
20240528,203800,1280144150,28800,28800,28800,28800,0
|
|
20240528,203700,1280144150,28800,28800,28800,28800,0
|
|
20240528,203600,1280144150,28800,28800,28800,28800,0
|
|
20240528,203500,1280144150,28800,28800,28800,28800,0
|
|
20240528,203400,1280144150,28800,28800,28800,28800,0
|
|
20240528,203300,1280144150,28800,28800,28800,28800,0
|
|
20240528,203200,1280144150,28800,28800,28800,28800,0
|
|
20240528,203100,1280144150,28800,28800,28800,28800,0
|
|
20240528,203000,1280144150,28800,28800,28800,28800,0
|
|
20240528,202900,1280144150,28800,28800,28800,28800,0
|
|
20240528,202800,1280144150,28800,28800,28800,28800,0
|
|
20240528,202700,1280144150,28800,28800,28800,28800,0
|
|
20240528,202600,1280144150,28800,28800,28800,28800,0
|
|
20240528,202500,1280144150,28800,28800,28800,28800,0
|
|
20240528,202400,1280144150,28800,28800,28800,28800,0
|
|
20240528,202300,1280144150,28800,28800,28800,28800,0
|
|
20240528,202200,1280144150,28800,28800,28800,28800,0
|
|
20240528,202100,1280144150,28800,28800,28800,28800,0
|
|
20240528,202000,1280144150,28800,28800,28800,28800,0
|
|
20240528,201900,1280144150,28800,28800,28800,28800,0
|
|
20240528,201800,1280144150,28800,28800,28800,28800,0
|
|
20240528,201700,1280144150,28800,28800,28800,28800,0
|
|
20240528,201600,1280144150,28800,28800,28800,28800,0
|
|
20240528,201500,1280144150,28800,28800,28800,28800,0
|
|
20240528,201400,1280144150,28800,28800,28800,28800,0
|
|
20240528,201300,1280144150,28800,28800,28800,28800,0
|
|
20240528,201200,1280144150,28800,28800,28800,28800,0
|
|
20240528,201100,1280144150,28800,28800,28800,28800,0
|
|
20240528,201000,1280144150,28800,28800,28800,28800,338
|
|
20240528,200900,1280144150,28800,28800,28800,28800,0
|
|
20240528,200800,1280144150,28800,28800,28800,28800,0
|
|
20240528,200700,1280144150,28800,28800,28800,28800,0
|
|
20240528,200600,1280144150,28800,28800,28800,28800,0
|
|
20240528,200500,1280144150,28800,28800,28800,28800,0
|
|
20240528,200400,1280144150,28800,28800,28800,28800,0
|
|
20240528,200300,1280144150,28800,28800,28800,28800,0
|
|
20240528,200200,1280144150,28800,28800,28800,28800,0
|
|
20240528,200100,1280144150,28800,28800,28800,28800,0
|
|
20240528,200000,1280144150,28800,28800,28800,28800,0
|
|
20240528,195900,1280144150,28800,28800,28800,28800,0
|
|
20240528,195800,1280144150,28800,28800,28800,28800,0
|
|
20240528,195700,1280144150,28800,28800,28800,28800,0
|
|
20240528,195600,1280144150,28800,28800,28800,28800,0
|
|
20240528,195500,1280144150,28800,28800,28800,28800,0
|
|
20240528,195400,1280144150,28800,28800,28800,28800,0
|
|
20240528,195300,1280144150,28800,28800,28800,28800,0
|
|
20240528,195200,1280144150,28800,28800,28800,28800,0
|
|
20240528,195100,1280144150,28800,28800,28800,28800,0
|
|
20240528,195000,1280144150,28800,28800,28800,28800,0
|
|
20240528,194900,1280144150,28800,28800,28800,28800,0
|
|
20240528,194800,1280144150,28800,28800,28800,28800,0
|
|
20240528,194700,1280144150,28800,28800,28800,28800,0
|
|
20240528,194600,1280144150,28800,28800,28800,28800,0
|
|
20240528,194500,1280144150,28800,28800,28800,28800,0
|
|
20240528,194400,1280144150,28800,28800,28800,28800,0
|
|
20240528,194300,1280144150,28800,28800,28800,28800,0
|
|
20240528,194200,1280144150,28800,28800,28800,28800,0
|
|
20240528,194100,1280144150,28800,28800,28800,28800,0
|
|
20240528,194000,1280144150,28800,28800,28800,28800,338
|
|
20240528,193900,1280144150,28800,28800,28800,28800,0
|
|
20240528,193800,1280144150,28800,28800,28800,28800,0
|
|
20240528,193700,1280144150,28800,28800,28800,28800,0
|
|
20240528,193600,1280144150,28800,28800,28800,28800,0
|
|
20240528,193500,1280144150,28800,28800,28800,28800,0
|
|
20240528,193400,1280144150,28800,28800,28800,28800,0
|
|
20240528,193300,1280144150,28800,28800,28800,28800,0
|
|
20240528,193200,1280144150,28800,28800,28800,28800,0
|
|
20240528,193100,1280144150,28800,28800,28800,28800,0
|
|
20240528,193000,1280144150,28800,28800,28800,28800,0
|
|
20240528,192900,1280144150,28800,28800,28800,28800,0
|
|
20240528,192800,1280144150,28800,28800,28800,28800,0
|
|
20240528,192700,1280144150,28800,28800,28800,28800,0
|
|
20240528,192600,1280144150,28800,28800,28800,28800,0
|
|
20240528,192500,1280144150,28800,28800,28800,28800,0
|
|
20240528,192400,1280144150,28800,28800,28800,28800,0
|
|
20240528,192300,1280144150,28800,28800,28800,28800,0
|
|
20240528,192200,1280144150,28800,28800,28800,28800,0
|
|
20240528,192100,1280144150,28800,28800,28800,28800,0
|
|
20240528,192000,1280144150,28800,28800,28800,28800,0
|
|
20240528,191900,1280144150,28800,28800,28800,28800,0
|
|
20240528,191800,1280144150,28800,28800,28800,28800,0
|
|
20240528,191700,1280144150,28800,28800,28800,28800,0
|
|
20240528,191600,1280144150,28800,28800,28800,28800,0
|
|
20240528,191500,1280144150,28800,28800,28800,28800,0
|
|
20240528,191400,1280144150,28800,28800,28800,28800,0
|
|
20240528,191300,1280144150,28800,28800,28800,28800,0
|
|
20240528,191200,1280144150,28800,28800,28800,28800,0
|
|
20240528,191100,1280144150,28800,28800,28800,28800,0
|
|
20240528,191000,1280144150,28800,28800,28800,28800,338
|
|
20240528,190900,1280144150,28800,28800,28800,28800,0
|
|
20240528,190800,1280144150,28800,28800,28800,28800,0
|
|
20240528,190700,1280144150,28800,28800,28800,28800,0
|
|
20240528,190600,1280144150,28800,28800,28800,28800,0
|
|
20240528,190500,1280144150,28800,28800,28800,28800,0
|
|
20240528,190400,1280144150,28800,28800,28800,28800,0
|
|
20240528,190300,1280144150,28800,28800,28800,28800,0
|
|
20240528,190200,1280144150,28800,28800,28800,28800,0
|
|
20240528,190100,1280144150,28800,28800,28800,28800,0
|
|
20240528,190000,1280144150,28800,28800,28800,28800,0
|
|
20240528,185900,1280144150,28800,28800,28800,28800,0
|
|
20240528,185800,1280144150,28800,28800,28800,28800,0
|
|
20240528,185700,1280144150,28800,28800,28800,28800,0
|
|
20240528,185600,1280144150,28800,28800,28800,28800,0
|
|
20240528,185500,1280144150,28800,28800,28800,28800,0
|
|
20240528,185400,1280144150,28800,28800,28800,28800,0
|
|
20240528,185300,1280144150,28800,28800,28800,28800,0
|
|
20240528,185200,1280144150,28800,28800,28800,28800,0
|
|
20240528,185100,1280144150,28800,28800,28800,28800,0
|
|
20240528,185000,1280144150,28800,28800,28800,28800,0
|
|
20240528,184900,1280144150,28800,28800,28800,28800,0
|
|
20240528,184800,1280144150,28800,28800,28800,28800,0
|
|
20240528,184700,1280144150,28800,28800,28800,28800,0
|
|
20240528,184600,1280144150,28800,28800,28800,28800,0
|
|
20240528,184500,1280144150,28800,28800,28800,28800,0
|
|
20240528,184400,1280144150,28800,28800,28800,28800,0
|
|
20240528,184300,1280144150,28800,28800,28800,28800,0
|
|
20240528,184200,1280144150,28800,28800,28800,28800,0
|
|
20240528,184100,1280144150,28800,28800,28800,28800,0
|
|
20240528,184000,1280144150,28800,28800,28800,28800,338
|
|
20240528,183900,1280144150,28800,28800,28800,28800,0
|
|
20240528,183800,1280144150,28800,28800,28800,28800,0
|
|
20240528,183700,1280144150,28800,28800,28800,28800,0
|
|
20240528,183600,1280144150,28800,28800,28800,28800,0
|
|
20240528,183500,1280144150,28800,28800,28800,28800,0
|
|
20240528,183400,1280144150,28800,28800,28800,28800,0
|
|
20240528,183300,1280144150,28800,28800,28800,28800,0
|
|
20240528,183200,1280144150,28800,28800,28800,28800,0
|
|
20240528,183100,1280144150,28800,28800,28800,28800,0
|
|
20240528,183000,1280144150,28800,28800,28800,28800,0
|
|
20240528,182900,1280144150,28800,28800,28800,28800,0
|
|
20240528,182800,1280144150,28800,28800,28800,28800,0
|
|
20240528,182700,1280144150,28800,28800,28800,28800,0
|
|
20240528,182600,1280144150,28800,28800,28800,28800,0
|
|
20240528,182500,1280144150,28800,28800,28800,28800,0
|
|
20240528,182400,1280144150,28800,28800,28800,28800,0
|
|
20240528,182300,1280144150,28800,28800,28800,28800,0
|
|
20240528,182200,1280144150,28800,28800,28800,28800,0
|
|
20240528,182100,1280144150,28800,28800,28800,28800,0
|
|
20240528,182000,1280144150,28800,28800,28800,28800,0
|
|
20240528,181900,1280144150,28800,28800,28800,28800,0
|
|
20240528,181800,1280144150,28800,28800,28800,28800,0
|
|
20240528,181700,1280144150,28800,28800,28800,28800,0
|
|
20240528,181600,1280144150,28800,28800,28800,28800,0
|
|
20240528,181500,1280144150,28800,28800,28800,28800,0
|
|
20240528,181400,1280144150,28800,28800,28800,28800,0
|
|
20240528,181300,1280144150,28800,28800,28800,28800,0
|
|
20240528,181200,1280144150,28800,28800,28800,28800,0
|
|
20240528,181100,1280144150,28800,28800,28800,28800,0
|
|
20240528,181000,1280144150,28800,28800,28800,28800,338
|
|
20240528,180900,1280144150,28800,28800,28800,28800,0
|
|
20240528,180800,1280144150,28800,28800,28800,28800,0
|
|
20240528,180700,1280144150,28800,28800,28800,28800,0
|
|
20240528,180600,1280144150,28800,28800,28800,28800,0
|
|
20240528,180500,1280144150,28800,28800,28800,28800,0
|
|
20240528,180400,1280144150,28800,28800,28800,28800,0
|
|
20240528,180300,1280144150,28800,28800,28800,28800,0
|
|
20240528,180200,1280144150,28800,28800,28800,28800,0
|
|
20240528,180100,1280144150,28800,28800,28800,28800,0
|
|
20240528,180000,1280144150,28800,28800,28800,28800,0
|
|
20240528,175900,1280144150,28800,28800,28800,28800,0
|
|
20240528,175800,1280144150,28800,28800,28800,28800,0
|
|
20240528,175700,1280144150,28800,28800,28800,28800,0
|
|
20240528,175600,1280144150,28800,28800,28800,28800,0
|
|
20240528,175500,1280144150,28800,28800,28800,28800,0
|
|
20240528,175400,1280144150,28800,28800,28800,28800,0
|
|
20240528,175300,1280144150,28800,28800,28800,28800,0
|
|
20240528,175200,1280144150,28800,28800,28800,28800,0
|
|
20240528,175100,1280144150,28800,28800,28800,28800,0
|
|
20240528,175000,1280144150,28800,28800,28800,28800,0
|
|
20240528,174900,1280144150,28800,28800,28800,28800,0
|
|
20240528,174800,1280144150,28800,28800,28800,28800,0
|
|
20240528,174700,1280144150,28800,28800,28800,28800,0
|
|
20240528,174600,1280144150,28800,28800,28800,28800,0
|
|
20240528,174500,1280144150,28800,28800,28800,28800,0
|
|
20240528,174400,1280144150,28800,28800,28800,28800,0
|
|
20240528,174300,1280144150,28800,28800,28800,28800,0
|
|
20240528,174200,1280144150,28800,28800,28800,28800,0
|
|
20240528,174100,1280144150,28800,28800,28800,28800,0
|
|
20240528,174000,1280144150,28800,28800,28800,28800,338
|
|
20240528,173900,1280144150,28800,28800,28800,28800,0
|
|
20240528,173800,1280144150,28800,28800,28800,28800,0
|
|
20240528,173700,1280144150,28800,28800,28800,28800,0
|
|
20240528,173600,1280144150,28800,28800,28800,28800,0
|
|
20240528,173500,1280144150,28800,28800,28800,28800,0
|
|
20240528,173400,1280144150,28800,28800,28800,28800,0
|
|
20240528,173300,1280144150,28800,28800,28800,28800,0
|
|
20240528,173200,1280144150,28800,28800,28800,28800,0
|
|
20240528,173100,1280144150,28800,28800,28800,28800,0
|
|
20240528,173000,1280144150,28800,28800,28800,28800,0
|
|
20240528,172900,1280144150,28800,28800,28800,28800,0
|
|
20240528,172800,1280144150,28800,28800,28800,28800,0
|
|
20240528,172700,1280144150,28800,28800,28800,28800,0
|
|
20240528,172600,1280144150,28800,28800,28800,28800,0
|
|
20240528,172500,1280144150,28800,28800,28800,28800,0
|
|
20240528,172400,1280144150,28800,28800,28800,28800,0
|
|
20240528,172300,1280144150,28800,28800,28800,28800,0
|
|
20240528,172200,1280144150,28800,28800,28800,28800,0
|
|
20240528,172100,1280144150,28800,28800,28800,28800,0
|
|
20240528,172000,1280144150,28800,28800,28800,28800,0
|
|
20240528,171900,1280144150,28800,28800,28800,28800,0
|
|
20240528,171800,1280144150,28800,28800,28800,28800,0
|
|
20240528,171700,1280144150,28800,28800,28800,28800,0
|
|
20240528,171600,1280144150,28800,28800,28800,28800,0
|
|
20240528,171500,1280144150,28800,28800,28800,28800,0
|
|
20240528,171400,1280144150,28800,28800,28800,28800,0
|
|
20240528,171300,1280144150,28800,28800,28800,28800,0
|
|
20240528,171200,1280144150,28800,28800,28800,28800,0
|
|
20240528,171100,1280144150,28800,28800,28800,28800,0
|
|
20240528,171000,1280144150,28800,28800,28800,28800,338
|
|
20240528,170900,1280144150,28800,28800,28800,28800,0
|
|
20240528,170800,1280144150,28800,28800,28800,28800,0
|
|
20240528,170700,1280144150,28800,28800,28800,28800,0
|
|
20240528,170600,1280144150,28800,28800,28800,28800,0
|
|
20240528,170500,1280144150,28800,28800,28800,28800,0
|
|
20240528,170400,1280144150,28800,28800,28800,28800,0
|
|
20240528,170300,1280144150,28800,28800,28800,28800,0
|
|
20240528,170200,1280144150,28800,28800,28800,28800,0
|
|
20240528,170100,1280144150,28800,28800,28800,28800,0
|
|
20240528,170000,1280144150,28800,28800,28800,28800,0
|
|
20240528,165900,1280144150,28800,28800,28800,28800,0
|
|
20240528,165800,1280144150,28800,28800,28800,28800,0
|
|
20240528,165700,1280144150,28800,28800,28800,28800,0
|
|
20240528,165600,1280144150,28800,28800,28800,28800,0
|
|
20240528,165500,1280144150,28800,28800,28800,28800,0
|
|
20240528,165400,1280144150,28800,28800,28800,28800,0
|
|
20240528,165300,1280144150,28800,28800,28800,28800,0
|
|
20240528,165200,1280144150,28800,28800,28800,28800,0
|
|
20240528,165100,1280144150,28800,28800,28800,28800,0
|
|
20240528,165000,1280144150,28800,28800,28800,28800,0
|
|
20240528,164900,1280144150,28800,28800,28800,28800,0
|
|
20240528,164800,1280144150,28800,28800,28800,28800,0
|
|
20240528,164700,1280144150,28800,28800,28800,28800,0
|
|
20240528,164600,1280144150,28800,28800,28800,28800,0
|
|
20240528,164500,1280144150,28800,28800,28800,28800,0
|
|
20240528,164400,1280144150,28800,28800,28800,28800,0
|
|
20240528,164300,1280144150,28800,28800,28800,28800,0
|
|
20240528,164200,1280144150,28800,28800,28800,28800,0
|
|
20240528,164100,1280144150,28800,28800,28800,28800,0
|
|
20240528,164000,1280144150,28800,28800,28800,28800,338
|
|
20240528,163900,1280144150,28800,28800,28800,28800,0
|
|
20240528,163800,1280144150,28800,28800,28800,28800,0
|
|
20240528,163700,1280144150,28800,28800,28800,28800,0
|
|
20240528,163600,1280144150,28800,28800,28800,28800,0
|
|
20240528,163500,1280144150,28800,28800,28800,28800,0
|
|
20240528,163400,1280144150,28800,28800,28800,28800,0
|
|
20240528,163300,1280144150,28800,28800,28800,28800,0
|
|
20240528,163200,1280144150,28800,28800,28800,28800,0
|
|
20240528,163100,1280144150,28800,28800,28800,28800,0
|
|
20240528,163000,1280144150,28800,28800,28800,28800,0
|
|
20240528,162900,1280144150,28800,28800,28800,28800,0
|
|
20240528,162800,1280144150,28800,28800,28800,28800,0
|
|
20240528,162700,1280144150,28800,28800,28800,28800,0
|
|
20240528,162600,1280144150,28800,28800,28800,28800,0
|
|
20240528,162500,1280144150,28800,28800,28800,28800,0
|
|
20240528,162400,1280144150,28800,28800,28800,28800,0
|
|
20240528,162300,1280144150,28800,28800,28800,28800,0
|
|
20240528,162200,1280144150,28800,28800,28800,28800,0
|
|
20240528,162100,1280144150,28800,28800,28800,28800,0
|
|
20240528,162000,1280144150,28800,28800,28800,28800,0
|
|
20240528,161900,1280144150,28800,28800,28800,28800,0
|
|
20240528,161800,1280144150,28800,28800,28800,28800,0
|
|
20240528,161700,1280144150,28800,28800,28800,28800,0
|
|
20240528,161600,1280144150,28800,28800,28800,28800,0
|
|
20240528,161500,1280144150,28800,28800,28800,28800,0
|
|
20240528,161400,1280144150,28800,28800,28800,28800,0
|
|
20240528,161300,1280144150,28800,28800,28800,28800,0
|
|
20240528,161200,1280144150,28800,28800,28800,28800,0
|
|
20240528,161100,1280144150,28800,28800,28800,28800,0
|
|
20240528,161000,1280144150,28800,28800,28800,28800,338
|
|
20240528,160900,1280144150,28800,28800,28800,28800,0
|
|
20240528,160800,1280144150,28800,28800,28800,28800,0
|
|
20240528,160700,1280144150,28800,28800,28800,28800,0
|
|
20240528,160600,1280144150,28800,28800,28800,28800,0
|
|
20240528,160500,1280144150,28800,28800,28800,28800,0
|
|
20240528,160400,1280144150,28800,28800,28800,28800,0
|
|
20240528,160300,1280144150,28800,28800,28800,28800,0
|
|
20240528,160200,1280144150,28800,28800,28800,28800,0
|
|
20240528,160100,1280144150,28800,28800,28800,28800,0
|
|
20240528,160000,1280144150,28800,28800,28800,28800,0
|
|
20240528,155900,1280144150,28800,28800,28800,28800,0
|
|
20240528,155800,1280144150,28800,28800,28800,28800,0
|
|
20240528,155700,1280144150,28800,28800,28800,28800,0
|
|
20240528,155600,1280144150,28800,28800,28800,28800,0
|
|
20240528,155500,1280144150,28800,28800,28800,28800,0
|
|
20240528,155400,1280144150,28800,28800,28800,28800,0
|
|
20240528,155300,1280144150,28800,28800,28800,28800,0
|
|
20240528,155200,1280144150,28800,28800,28800,28800,0
|
|
20240528,155100,1280144150,28800,28800,28800,28800,0
|
|
20240528,155000,1280144150,28800,28800,28800,28800,0
|
|
20240528,154900,1280144150,28800,28800,28800,28800,0
|
|
20240528,154800,1280144150,28800,28800,28800,28800,0
|
|
20240528,154700,1280144150,28800,28800,28800,28800,0
|
|
20240528,154600,1280144150,28800,28800,28800,28800,0
|
|
20240528,154500,1280144150,28800,28800,28800,28800,0
|
|
20240528,154400,1280144150,28800,28800,28800,28800,0
|
|
20240528,154300,1280144150,28800,28800,28800,28800,0
|
|
20240528,154200,1280144150,28800,28800,28800,28800,0
|
|
20240528,154100,1280144150,28800,28800,28800,28800,0
|
|
20240528,154000,1280144150,28800,28800,28800,28800,338
|
|
20240528,153900,1280144150,28800,28800,28800,28800,0
|
|
20240528,153800,1280144150,28800,28800,28800,28800,0
|
|
20240528,153700,1280144150,28800,28800,28800,28800,0
|
|
20240528,153600,1280144150,28800,28800,28800,28800,0
|
|
20240528,153500,1280144150,28800,28800,28800,28800,0
|
|
20240528,153400,1280144150,28800,28800,28800,28800,0
|
|
20240528,153300,1280144150,28800,28800,28800,28800,0
|
|
20240528,153200,1280144150,28800,28800,28800,28800,0
|
|
20240528,153100,1280144150,28800,28800,28800,28800,0
|
|
20240528,153000,1280144150,28800,28800,28800,28800,338
|
|
20240528,152900,1270409750,29000,29000,29000,29000,0
|
|
20240528,152800,1270409750,29000,29000,29000,29000,0
|
|
20240528,152700,1270409750,29000,29000,29000,29000,0
|
|
20240528,152600,1270409750,29000,29000,29000,29000,0
|
|
20240528,152500,1270409750,29000,29000,29000,29000,0
|
|
20240528,152400,1270409750,29000,29000,29000,29000,0
|
|
20240528,152300,1270409750,29000,29000,29000,29000,0
|
|
20240528,152200,1270409750,29000,29000,29000,29000,0
|
|
20240528,152100,1270409750,29000,29000,29000,29000,0
|
|
20240528,152000,1270409750,29000,29000,29000,29000,0
|
|
20240528,151900,1270409750,29000,28950,29000,28850,88
|
|
20240528,151800,1267866200,28950,28850,28950,28850,213
|
|
20240528,151700,1261719350,28900,28900,28950,28900,82
|
|
20240528,151600,1259347650,28850,28900,28900,28800,244
|
|
20240528,151500,1252298050,28900,28800,28900,28800,73
|
|
20240528,151400,1250194000,28850,28700,28850,28700,101
|
|
20240528,151300,1247290550,28700,28800,28800,28700,10
|
|
20240528,151200,1247003450,28700,28700,28700,28650,255
|
|
20240528,151100,1239685600,28700,28700,28850,28700,392
|
|
20240528,151000,1228434450,28700,28700,28700,28700,70
|
|
20240528,150900,1226425450,28700,28700,28700,28700,412
|
|
20240528,150800,1214601050,28800,28800,28800,28800,310
|
|
20240528,150700,1205673050,28850,28800,28900,28800,133
|
|
20240528,150600,1201839950,28800,28850,28850,28800,185
|
|
20240528,150500,1196510750,28800,28800,28800,28800,0
|
|
20240528,150400,1196510750,28800,28800,28800,28800,0
|
|
20240528,150300,1196510750,28800,28900,28900,28800,259
|
|
20240528,150200,1189039300,28900,28900,28900,28900,17
|
|
20240528,150100,1188548000,28800,28800,28800,28800,25
|
|
20240528,150000,1187828000,28700,28750,28750,28700,113
|
|
20240528,145900,1184582350,28750,28700,28750,28700,76
|
|
20240528,145800,1182398600,28700,28700,28700,28700,0
|
|
20240528,145700,1182398600,28700,28750,28750,28700,112
|
|
20240528,145600,1179181650,28800,28700,28900,28700,160
|
|
20240528,145500,1174573200,28850,28850,28850,28850,7
|
|
20240528,145400,1174371250,28900,28700,28900,28650,354
|
|
20240528,145300,1164193350,28650,28650,28650,28650,1
|
|
20240528,145200,1164164700,28650,28700,28700,28650,127
|
|
20240528,145100,1160525200,28700,28700,28700,28700,112
|
|
20240528,145000,1157310800,28750,28750,28750,28750,52
|
|
20240528,144900,1155815800,28650,28650,28650,28650,0
|
|
20240528,144800,1155815800,28650,28650,28650,28650,164
|
|
20240528,144700,1151117200,28700,28700,28700,28700,50
|
|
20240528,144600,1149682200,28800,28800,28800,28800,0
|
|
20240528,144500,1149682200,28800,28700,28800,28650,122
|
|
20240528,144400,1146180400,28650,28650,28650,28650,73
|
|
20240528,144300,1144088950,28650,28650,28650,28650,60
|
|
20240528,144200,1142369950,28650,28700,28700,28650,113
|
|
20240528,144100,1139129250,28700,28700,28700,28700,39
|
|
20240528,144000,1138009950,28700,28700,28700,28700,52
|
|
20240528,143900,1136517550,28700,28750,28750,28700,147
|
|
20240528,143800,1132296750,28750,28750,28750,28750,0
|
|
20240528,143700,1132296750,28750,28700,28750,28700,77
|
|
20240528,143600,1130085600,28700,28700,28700,28700,122
|
|
20240528,143500,1126584200,28700,28700,28700,28700,0
|
|
20240528,143400,1126584200,28700,28700,28700,28700,0
|
|
20240528,143300,1126584200,28700,28700,28700,28700,164
|
|
20240528,143200,1121877400,28750,28750,28750,28750,8
|
|
20240528,143100,1121647400,28750,28700,28750,28700,7
|
|
20240528,143000,1121446400,28700,28700,28700,28700,125
|
|
20240528,142900,1117858900,28650,28650,28650,28650,108
|
|
20240528,142800,1114764700,28650,28650,28650,28650,5
|
|
20240528,142700,1114621450,28650,28700,28700,28650,132
|
|
20240528,142600,1110838650,28700,28700,28700,28700,13
|
|
20240528,142500,1110465550,28700,28700,28700,28650,121
|
|
20240528,142400,1106995500,28650,28700,28700,28650,204
|
|
20240528,142300,1101144500,28700,28700,28700,28700,77
|
|
20240528,142200,1098934600,28700,28700,28700,28700,5
|
|
20240528,142100,1098791100,28700,28750,28750,28700,164
|
|
20240528,142000,1094084200,28850,28850,28850,28850,0
|
|
20240528,141900,1094084200,28850,28800,28850,28800,14
|
|
20240528,141800,1093680650,28800,28700,28800,28700,174
|
|
20240528,141700,1088685850,28700,28700,28700,28700,0
|
|
20240528,141600,1088685850,28700,28700,28700,28700,304
|
|
20240528,141500,1079961050,28700,28750,28750,28700,298
|
|
20240528,141400,1071408400,28750,28750,28750,28700,54
|
|
20240528,141300,1069858500,28750,28750,28750,28750,5
|
|
20240528,141200,1069714750,28700,28700,28700,28700,112
|
|
20240528,141100,1066500350,28700,28700,28700,28700,101
|
|
20240528,141000,1063601650,28700,28700,28700,28700,122
|
|
20240528,140900,1060100250,28700,28750,28850,28700,117
|
|
20240528,140800,1056740750,28750,28750,28750,28750,47
|
|
20240528,140700,1055389500,28750,28750,28750,28750,10
|
|
20240528,140600,1055102000,28750,28750,28750,28700,207
|
|
20240528,140500,1049159150,28750,28750,28750,28750,7
|
|
20240528,140400,1048957900,28750,28750,28750,28750,1
|
|
20240528,140300,1048929150,28700,28700,28700,28700,112
|
|
20240528,140200,1045714750,28700,28700,28700,28700,53
|
|
20240528,140100,1044193650,28700,28700,28700,28700,0
|
|
20240528,140000,1044193650,28700,28750,28750,28700,137
|
|
20240528,135900,1040260500,28750,28750,28750,28750,33
|
|
20240528,135800,1039311750,28750,28750,28750,28750,148
|
|
20240528,135700,1035056750,28750,28750,28750,28750,262
|
|
20240528,135600,1027524250,28800,28800,28800,28800,7
|
|
20240528,135500,1027322650,28800,28750,28800,28750,55
|
|
20240528,135400,1025741250,28750,28750,28750,28750,290
|
|
20240528,135300,1017403750,28900,28900,28900,28900,2
|
|
20240528,135200,1017345950,28750,28750,28750,28750,21
|
|
20240528,135100,1016742200,28750,28800,28800,28750,170
|
|
20240528,135000,1011854450,28850,28850,28850,28850,21
|
|
20240528,134900,1011248600,28800,28800,28800,28800,0
|
|
20240528,134800,1011248600,28800,28850,28850,28750,146
|
|
20240528,134700,1007049400,28750,28800,28850,28750,86
|
|
20240528,134600,1004573850,28750,28750,28750,28750,117
|
|
20240528,134500,1001210100,28750,28750,28750,28750,113
|
|
20240528,134400,997961350,28750,28750,28750,28750,400
|
|
20240528,134300,986461350,28750,28750,28750,28750,58
|
|
20240528,134200,984793850,28750,28800,28800,28750,134
|
|
20240528,134100,980939400,28800,28800,28800,28800,51
|
|
20240528,134000,979470600,28800,28800,28800,28800,1
|
|
20240528,133900,979441800,28750,28900,28900,28750,115
|
|
20240528,133800,976135250,28750,28750,28750,28750,0
|
|
20240528,133700,976135250,28750,28800,28800,28750,41
|
|
20240528,133600,974954500,28750,28800,28800,28750,234
|
|
20240528,133500,968220950,28800,28800,28800,28800,5
|
|
20240528,133400,968076950,28800,28800,28800,28800,1
|
|
20240528,133300,968048150,28900,28800,28900,28750,1079
|
|
20240528,133200,936973600,28800,28800,28800,28800,53
|
|
20240528,133100,935447200,28800,28800,28800,28800,16
|
|
20240528,133000,934986400,28800,28800,28800,28800,118
|
|
20240528,132900,931588000,28850,28850,28850,28850,1
|
|
20240528,132800,931559150,28800,28800,28800,28800,72
|
|
20240528,132700,929485550,28800,28800,28800,28800,113
|
|
20240528,132600,926231150,28800,28950,28950,28800,45
|
|
20240528,132500,924933650,28800,28800,28800,28800,3
|
|
20240528,132400,924847250,28800,28800,28850,28800,169
|
|
20240528,132300,919979850,28800,28800,28800,28800,0
|
|
20240528,132200,919979850,28800,28850,28850,28800,2
|
|
20240528,132100,919922200,28800,28800,28800,28800,165
|
|
20240528,132000,915170200,28800,28800,28800,28800,2
|
|
20240528,131900,915112600,28800,28800,28800,28800,0
|
|
20240528,131800,915112600,28800,28850,28850,28800,114
|
|
20240528,131700,911829100,28800,28800,28800,28800,52
|
|
20240528,131600,910331500,28800,28800,28800,28800,0
|
|
20240528,131500,910331500,28800,28800,28800,28800,113
|
|
20240528,131400,907077100,28800,28800,28800,28800,2
|
|
20240528,131300,907019500,28800,28800,28800,28800,52
|
|
20240528,131200,905521900,28850,28850,28950,28800,115
|
|
20240528,131100,902207100,28850,28850,28850,28850,1
|
|
20240528,131000,902178250,28850,28850,28850,28850,0
|
|
20240528,130900,902178250,28850,28800,28850,28800,172
|
|
20240528,130800,897224300,28800,28800,28800,28800,0
|
|
20240528,130700,897224300,28800,28800,28800,28800,0
|
|
20240528,130600,897224300,28800,28800,28800,28800,179
|
|
20240528,130500,892069100,28850,28850,28850,28850,54
|
|
20240528,130400,890511200,28850,28850,28850,28850,20
|
|
20240528,130300,889934200,28850,28850,28850,28850,113
|
|
20240528,130200,886674150,28850,28850,28850,28850,59
|
|
20240528,130100,884972000,28850,28850,28850,28850,21
|
|
20240528,130000,884366150,28850,28850,28850,28850,113
|
|
20240528,125900,881106100,28850,28850,28850,28850,0
|
|
20240528,125800,881106100,28850,28850,28850,28850,75
|
|
20240528,125700,878942350,28850,28850,28850,28850,113
|
|
20240528,125600,875682300,28850,28850,28850,28850,19
|
|
20240528,125500,875134150,28850,28850,28850,28850,0
|
|
20240528,125400,875134150,28850,28900,28900,28850,165
|
|
20240528,125300,870373800,28850,28850,28850,28850,0
|
|
20240528,125200,870373800,28850,28850,28850,28850,0
|
|
20240528,125100,870373800,28850,28850,28850,28850,128
|
|
20240528,125000,866681000,28850,28850,28850,28850,52
|
|
20240528,124900,865180800,28850,28850,28850,28850,20
|
|
20240528,124800,864603800,28850,28850,28850,28850,113
|
|
20240528,124700,861343750,28850,28850,28850,28850,53
|
|
20240528,124600,859814700,28850,28850,28850,28850,1
|
|
20240528,124500,859785850,28850,28850,28850,28850,114
|
|
20240528,124400,856496950,28850,28900,28900,28850,699
|
|
20240528,124300,836327800,28900,28900,28900,28900,52
|
|
20240528,124200,834825000,28900,29050,29050,28900,117
|
|
20240528,124100,831443550,28900,28900,28900,28900,0
|
|
20240528,124000,831443550,28900,28900,28900,28900,0
|
|
20240528,123900,831443550,28900,28950,28950,28900,195
|
|
20240528,123800,825807950,29000,29000,29000,29000,24
|
|
20240528,123700,825111950,29000,29000,29000,29000,0
|
|
20240528,123600,825111950,29000,28900,29000,28900,169
|
|
20240528,123500,820227250,28900,28900,28900,28900,52
|
|
20240528,123400,818724450,28950,28950,28950,28950,39
|
|
20240528,123300,817595400,28900,29000,29000,28900,132
|
|
20240528,123200,813778900,28900,28900,28900,28900,0
|
|
20240528,123100,813778900,28900,29000,29000,28900,57
|
|
20240528,123000,812131100,28850,28900,28950,28850,213
|
|
20240528,122900,805974900,28900,28900,28900,28900,2
|
|
20240528,122800,805917100,28850,28850,28850,28850,53
|
|
20240528,122700,804388050,28850,28900,28900,28850,394
|
|
20240528,122600,793005850,28900,28900,28900,28900,0
|
|
20240528,122500,793005850,28900,28900,28900,28900,0
|
|
20240528,122400,793005850,28900,28900,29000,28900,210
|
|
20240528,122300,786932450,28900,28900,28900,28900,40
|
|
20240528,122200,785776450,28900,28900,28900,28900,0
|
|
20240528,122100,785776450,28900,28900,28900,28900,561
|
|
20240528,122000,769563550,28900,28900,28900,28900,52
|
|
20240528,121900,768060750,28900,28900,28900,28900,0
|
|
20240528,121800,768060750,28900,28950,28950,28900,114
|
|
20240528,121700,764766100,29050,29050,29050,29050,25
|
|
20240528,121600,764039850,28950,28950,28950,28950,53
|
|
20240528,121500,762505500,28950,28950,28950,28950,114
|
|
20240528,121400,759205200,28950,28950,28950,28950,0
|
|
20240528,121300,759205200,28950,29000,29000,28950,109
|
|
20240528,121200,756049600,28950,29000,29000,28950,416
|
|
20240528,121100,743988200,29050,29050,29050,29050,1
|
|
20240528,121000,743959150,29000,29000,29000,29000,0
|
|
20240528,120900,743959150,29000,29050,29050,29000,124
|
|
20240528,120800,740362650,29000,29000,29000,29000,0
|
|
20240528,120700,740362650,29000,29000,29000,29000,0
|
|
20240528,120600,740362650,29000,29000,29000,29000,114
|
|
20240528,120500,737056650,29000,29000,29000,29000,52
|
|
20240528,120400,735548650,29000,29000,29000,29000,0
|
|
20240528,120300,735548650,29000,29050,29050,29000,116
|
|
20240528,120200,732184600,29000,29000,29000,29000,10
|
|
20240528,120100,731894600,29000,29050,29050,29000,53
|
|
20240528,120000,730357550,29000,29100,29150,29000,478
|
|
20240528,115900,716456350,29050,29000,29050,29000,5
|
|
20240528,115800,716311150,29000,29000,29000,29000,0
|
|
20240528,115700,716311150,29000,29000,29000,29000,167
|
|
20240528,115600,711468150,29050,29050,29050,29050,1
|
|
20240528,115500,711439100,29000,29000,29000,29000,0
|
|
20240528,115400,711439100,29000,29000,29000,29000,212
|
|
20240528,115300,705291100,29000,29000,29000,29000,3
|
|
20240528,115200,705204100,29000,29000,29000,29000,0
|
|
20240528,115100,705204100,29000,29000,29000,29000,417
|
|
20240528,115000,693111100,29000,28950,29000,28950,54
|
|
20240528,114900,691547750,28900,28900,28900,28900,0
|
|
20240528,114800,691547750,28900,28950,29000,28900,161
|
|
20240528,114700,686890250,28900,28900,28900,28900,0
|
|
20240528,114600,686890250,28900,28900,28900,28900,155
|
|
20240528,114500,682410750,28900,28900,28900,28900,126
|
|
20240528,114400,678769350,29000,29000,29000,29000,1
|
|
20240528,114300,678740350,28900,28900,28900,28900,0
|
|
20240528,114200,678740350,28900,28950,28950,28900,168
|
|
20240528,114100,673884150,29000,29000,29000,29000,17
|
|
20240528,114000,673391150,28900,28900,28900,28900,0
|
|
20240528,113900,673391150,28900,29000,29000,28900,119
|
|
20240528,113800,669951950,28900,28950,29000,28900,80
|
|
20240528,113700,667638350,28950,28950,28950,28950,41
|
|
20240528,113600,666451400,28950,29000,29000,28950,161
|
|
20240528,113500,661789950,28950,28900,28950,28900,150
|
|
20240528,113400,657450050,28900,28900,28900,28900,80
|
|
20240528,113300,655138050,28850,28900,28900,28850,116
|
|
20240528,113200,651791350,28900,28900,28900,28900,35
|
|
20240528,113100,650779850,28900,28900,28900,28900,18
|
|
20240528,113000,650259650,28900,28900,28900,28900,118
|
|
20240528,112900,646849450,28900,28900,28900,28900,0
|
|
20240528,112800,646849450,28900,28900,28900,28900,0
|
|
20240528,112700,646849450,28900,29000,29000,28900,168
|
|
20240528,112600,641983250,29100,29100,29100,29100,1
|
|
20240528,112500,641954150,29000,29000,29000,29000,0
|
|
20240528,112400,641954150,29000,29000,29000,29000,148
|
|
20240528,112300,637662150,29000,29000,29000,29000,52
|
|
20240528,112200,636154150,29000,29050,29050,29000,130
|
|
20240528,112100,632382650,29000,29000,29000,29000,127
|
|
20240528,112000,628699650,29000,29000,29000,29000,2
|
|
20240528,111900,628641650,28900,28900,28900,28900,53
|
|
20240528,111800,627109950,28900,28900,28900,28900,117
|
|
20240528,111700,623728650,28900,28900,28900,28900,0
|
|
20240528,111600,623728650,28900,28900,28900,28900,52
|
|
20240528,111500,622225850,28900,29050,29050,28900,164
|
|
20240528,111400,617485950,28900,28900,28900,28900,0
|
|
20240528,111300,617485950,28900,28900,28900,28900,0
|
|
20240528,111200,617485950,28900,29000,29000,28900,206
|
|
20240528,111100,611526300,28950,28950,28950,28950,0
|
|
20240528,111000,611526300,28950,28950,28950,28950,100
|
|
20240528,110900,608631300,28850,28850,28850,28850,117
|
|
20240528,110800,605255850,28850,28850,28850,28850,52
|
|
20240528,110700,603755650,28850,28850,28850,28850,16
|
|
20240528,110600,603294050,28850,28850,28850,28850,124
|
|
20240528,110500,599716650,28850,28850,28850,28850,5
|
|
20240528,110400,599572400,28850,28950,28950,28850,62
|
|
20240528,110300,597782700,28850,28900,28900,28850,117
|
|
20240528,110200,594401500,28900,28900,28900,28900,0
|
|
20240528,110100,594401500,28900,28850,28900,28850,62
|
|
20240528,110000,592612300,28850,28950,28950,28850,122
|
|
20240528,105900,589087250,28900,28900,28900,28900,205
|
|
20240528,105800,583162750,28900,28900,28900,28900,0
|
|
20240528,105700,583162750,28900,28900,28900,28850,124
|
|
20240528,105600,579585000,28900,28900,28900,28900,2
|
|
20240528,105500,579527200,28900,28900,28900,28900,35
|
|
20240528,105400,578515700,28850,28850,28850,28850,117
|
|
20240528,105300,575140250,28900,28850,28900,28850,63
|
|
20240528,105200,573322200,28850,28850,28850,28850,19
|
|
20240528,105100,572774050,28850,28900,28900,28850,122
|
|
20240528,105000,569254100,28900,28900,28900,28900,0
|
|
20240528,104900,569254100,28900,28950,28950,28900,4
|
|
20240528,104800,569138400,28900,28900,28900,28850,127
|
|
20240528,104700,565473850,28900,28900,28900,28850,284
|
|
20240528,104600,557271350,28900,28900,28900,28900,105
|
|
20240528,104500,554236850,28850,28900,28900,28850,172
|
|
20240528,104400,549268650,28900,28900,28900,28900,13
|
|
20240528,104300,548892950,28900,28900,28900,28900,10
|
|
20240528,104200,548603950,28850,28900,28900,28850,231
|
|
20240528,104100,541933300,28950,28900,28950,28900,26
|
|
20240528,104000,541181850,28900,28900,28900,28900,0
|
|
20240528,103900,541181850,28900,28900,28900,28900,118
|
|
20240528,103800,537771650,28900,28950,28950,28900,40
|
|
20240528,103700,536613850,29050,29050,29050,29050,1
|
|
20240528,103600,536584800,28850,29050,29050,28850,127
|
|
20240528,103500,532914550,28900,28900,28900,28900,2
|
|
20240528,103400,532856750,28900,29100,29100,28900,68
|
|
20240528,103300,530888550,28900,28900,28900,28900,117
|
|
20240528,103200,527507250,29100,29100,29100,29100,1
|
|
20240528,103100,527478150,29050,29200,29200,29050,13
|
|
20240528,103000,527100350,28900,29000,29000,28900,219
|
|
20240528,102900,520769700,28900,28900,28900,28900,0
|
|
20240528,102800,520769700,28900,29250,29250,28900,135
|
|
20240528,102700,516830100,29250,28850,29250,28800,392
|
|
20240528,102600,505481250,28850,28900,28900,28850,28
|
|
20240528,102500,504672950,28850,28850,28850,28850,0
|
|
20240528,102400,504672950,28850,28900,28900,28850,128
|
|
20240528,102300,500979600,28850,28900,28900,28850,56
|
|
20240528,102200,499363950,28850,28850,28850,28850,80
|
|
20240528,102100,497055950,28850,28900,28900,28850,471
|
|
20240528,102000,483457200,28950,28950,28950,28950,1
|
|
20240528,101900,483428250,28900,28900,28900,28900,52
|
|
20240528,101800,481925450,28900,28900,28900,28900,117
|
|
20240528,101700,478544150,28950,28950,28950,28950,7
|
|
20240528,101600,478341500,28950,28950,28950,28950,6
|
|
20240528,101500,478167800,28950,28950,28950,28900,135
|
|
20240528,101400,474262650,29000,29000,29000,29000,1
|
|
20240528,101300,474233650,28900,28900,28900,28900,8
|
|
20240528,101200,474002450,28900,28950,29000,28900,134
|
|
20240528,101100,470128850,29000,29000,29000,29000,351
|
|
20240528,101000,459949850,29000,29000,29000,29000,0
|
|
20240528,100900,459949850,29000,29000,29000,28900,317
|
|
20240528,100800,450766350,29000,29000,29000,29000,80
|
|
20240528,100700,448446350,29000,29050,29050,29000,98
|
|
20240528,100600,445601850,29000,29050,29050,29000,140
|
|
20240528,100500,441541750,29000,29000,29000,29000,46
|
|
20240528,100400,440207750,29000,29000,29000,29000,91
|
|
20240528,100300,437568750,29000,29050,29050,29000,220
|
|
20240528,100200,431183650,29050,29050,29050,29050,2
|
|
20240528,100100,431125550,29000,29000,29000,29000,0
|
|
20240528,100000,431125550,29000,29000,29000,29000,170
|
|
20240528,095900,426195550,29050,29050,29050,29000,112
|
|
20240528,095800,422946950,29000,28850,29000,28850,294
|
|
20240528,095700,414439550,28850,28950,28950,28850,130
|
|
20240528,095600,410686150,28900,28900,29000,28900,226
|
|
20240528,095500,404152350,29000,28900,29000,28900,49
|
|
20240528,095400,402736150,28900,29000,29000,28850,71
|
|
20240528,095300,400685550,28950,28900,28950,28850,73
|
|
20240528,095200,398576400,28900,28900,28900,28900,517
|
|
20240528,095100,383635100,28900,28950,28950,28900,291
|
|
20240528,095000,375219600,28950,28950,28950,28900,105
|
|
20240528,094900,372180800,28950,28950,29000,28950,115
|
|
20240528,094800,368849100,28950,28950,28950,28950,211
|
|
20240528,094700,362740650,28950,29000,29000,28950,901
|
|
20240528,094600,336613400,29050,29000,29050,29000,103
|
|
20240528,094500,333625950,29000,29000,29100,29000,175
|
|
20240528,094400,328550550,29050,29050,29050,29050,5
|
|
20240528,094300,328405300,29050,29050,29050,29050,2
|
|
20240528,094200,328347200,29100,29050,29100,29000,245
|
|
20240528,094100,321233700,29050,29000,29050,29000,154
|
|
20240528,094000,316767600,29000,29000,29000,29000,0
|
|
20240528,093900,316767600,29000,29050,29050,29000,119
|
|
20240528,093800,313316350,29000,29100,29100,29000,14
|
|
20240528,093700,312909050,29100,29100,29100,29100,30
|
|
20240528,093600,312036050,29100,29100,29100,28950,184
|
|
20240528,093500,306703600,29000,29000,29000,29000,17
|
|
20240528,093400,306210600,28950,29000,29000,28950,98
|
|
20240528,093300,303370100,29000,29000,29000,29000,133
|
|
20240528,093200,299513100,29100,29100,29100,29100,52
|
|
20240528,093100,297999900,29100,29100,29100,29100,0
|
|
20240528,093000,297999900,29100,29100,29100,29000,1038
|
|
20240528,092900,267879450,29050,29050,29050,29050,10
|
|
20240528,092800,267588950,29050,29100,29100,29050,104
|
|
20240528,092700,264567450,29100,29100,29100,29050,274
|
|
20240528,092600,256604100,29050,29150,29150,29050,747
|
|
20240528,092500,234868800,29100,29150,29150,29100,21
|
|
20240528,092400,234257450,29150,29200,29200,29150,405
|
|
20240528,092300,222450350,29350,29300,29350,29300,400
|
|
20240528,092200,210716550,29200,29350,29350,29200,54
|
|
20240528,092100,209139450,29350,29200,29400,29150,306
|
|
20240528,092000,200211750,29200,29200,29200,29200,40
|
|
20240528,091900,199043750,29200,29200,29200,29200,0
|
|
20240528,091800,199043750,29200,29200,29200,29150,390
|
|
20240528,091700,187658400,29200,29150,29200,29150,476
|
|
20240528,091600,173764000,29150,29150,29150,29100,89
|
|
20240528,091500,171173900,29200,29400,29400,29200,847
|
|
20240528,091400,146402400,29300,29300,29300,29300,85
|
|
20240528,091300,143911900,29300,29300,29400,29300,120
|
|
20240528,091200,140392800,29250,29350,29350,29250,201
|
|
20240528,091100,134504600,29300,29500,29500,29300,80
|
|
20240528,091000,132157000,29400,29400,29400,29400,500
|
|
20240528,090900,117457000,29300,29450,29450,29300,456
|
|
20240528,090800,104064700,29450,29450,29450,29450,64
|
|
20240528,090700,102179900,29350,29300,29350,29300,73
|
|
20240528,090600,100038050,29250,29400,29450,29250,242
|
|
20240528,090500,92943700,29400,29150,29400,29000,665
|
|
20240528,090400,73490000,29150,29250,29250,29150,669
|
|
20240528,090300,53957650,29200,29400,29450,29200,161
|
|
20240528,090200,49235600,29400,29300,29400,29300,191
|
|
20240528,090100,43635400,29300,29250,29300,29200,890
|
|
20240528,090000,17622650,29300,29300,29300,29250,499
|