751 lines
39 KiB
CSV
751 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,212800,2665688100,33050,33050,33050,33050,2039
|
|
20240513,212700,2665688100,33050,33050,33050,33050,0
|
|
20240513,212600,2665688100,33050,33050,33050,33050,0
|
|
20240513,212500,2665688100,33050,33050,33050,33050,0
|
|
20240513,212400,2665688100,33050,33050,33050,33050,0
|
|
20240513,212300,2665688100,33050,33050,33050,33050,0
|
|
20240513,212200,2665688100,33050,33050,33050,33050,0
|
|
20240513,212100,2665688100,33050,33050,33050,33050,0
|
|
20240513,212000,2665688100,33050,33050,33050,33050,0
|
|
20240513,211900,2665688100,33050,33050,33050,33050,0
|
|
20240513,211800,2665688100,33050,33050,33050,33050,0
|
|
20240513,211700,2665688100,33050,33050,33050,33050,0
|
|
20240513,211600,2665688100,33050,33050,33050,33050,0
|
|
20240513,211500,2665688100,33050,33050,33050,33050,0
|
|
20240513,211400,2665688100,33050,33050,33050,33050,0
|
|
20240513,211300,2665688100,33050,33050,33050,33050,0
|
|
20240513,211200,2665688100,33050,33050,33050,33050,0
|
|
20240513,211100,2665688100,33050,33050,33050,33050,0
|
|
20240513,211000,2665688100,33050,33050,33050,33050,0
|
|
20240513,210900,2665688100,33050,33050,33050,33050,0
|
|
20240513,210800,2665688100,33050,33050,33050,33050,0
|
|
20240513,210700,2665688100,33050,33050,33050,33050,0
|
|
20240513,210600,2665688100,33050,33050,33050,33050,0
|
|
20240513,210500,2665688100,33050,33050,33050,33050,0
|
|
20240513,210400,2665688100,33050,33050,33050,33050,0
|
|
20240513,210300,2665688100,33050,33050,33050,33050,0
|
|
20240513,210200,2665688100,33050,33050,33050,33050,0
|
|
20240513,210100,2665688100,33050,33050,33050,33050,0
|
|
20240513,210000,2665688100,33050,33050,33050,33050,0
|
|
20240513,205900,2665688100,33050,33050,33050,33050,0
|
|
20240513,205800,2665688100,33050,33050,33050,33050,2039
|
|
20240513,205700,2665688100,33050,33050,33050,33050,0
|
|
20240513,205600,2665688100,33050,33050,33050,33050,0
|
|
20240513,205500,2665688100,33050,33050,33050,33050,0
|
|
20240513,205400,2665688100,33050,33050,33050,33050,0
|
|
20240513,205300,2665688100,33050,33050,33050,33050,0
|
|
20240513,205200,2665688100,33050,33050,33050,33050,0
|
|
20240513,205100,2665688100,33050,33050,33050,33050,0
|
|
20240513,205000,2665688100,33050,33050,33050,33050,0
|
|
20240513,204900,2665688100,33050,33050,33050,33050,0
|
|
20240513,204800,2665688100,33050,33050,33050,33050,0
|
|
20240513,204700,2665688100,33050,33050,33050,33050,0
|
|
20240513,204600,2665688100,33050,33050,33050,33050,0
|
|
20240513,204500,2665688100,33050,33050,33050,33050,0
|
|
20240513,204400,2665688100,33050,33050,33050,33050,0
|
|
20240513,204300,2665688100,33050,33050,33050,33050,0
|
|
20240513,204200,2665688100,33050,33050,33050,33050,0
|
|
20240513,204100,2665688100,33050,33050,33050,33050,0
|
|
20240513,204000,2665688100,33050,33050,33050,33050,0
|
|
20240513,203900,2665688100,33050,33050,33050,33050,0
|
|
20240513,203800,2665688100,33050,33050,33050,33050,0
|
|
20240513,203700,2665688100,33050,33050,33050,33050,0
|
|
20240513,203600,2665688100,33050,33050,33050,33050,0
|
|
20240513,203500,2665688100,33050,33050,33050,33050,0
|
|
20240513,203400,2665688100,33050,33050,33050,33050,0
|
|
20240513,203300,2665688100,33050,33050,33050,33050,0
|
|
20240513,203200,2665688100,33050,33050,33050,33050,0
|
|
20240513,203100,2665688100,33050,33050,33050,33050,0
|
|
20240513,203000,2665688100,33050,33050,33050,33050,0
|
|
20240513,202900,2665688100,33050,33050,33050,33050,0
|
|
20240513,202800,2665688100,33050,33050,33050,33050,2039
|
|
20240513,202700,2665688100,33050,33050,33050,33050,0
|
|
20240513,202600,2665688100,33050,33050,33050,33050,0
|
|
20240513,202500,2665688100,33050,33050,33050,33050,0
|
|
20240513,202400,2665688100,33050,33050,33050,33050,0
|
|
20240513,202300,2665688100,33050,33050,33050,33050,0
|
|
20240513,202200,2665688100,33050,33050,33050,33050,0
|
|
20240513,202100,2665688100,33050,33050,33050,33050,0
|
|
20240513,202000,2665688100,33050,33050,33050,33050,0
|
|
20240513,201900,2665688100,33050,33050,33050,33050,0
|
|
20240513,201800,2665688100,33050,33050,33050,33050,0
|
|
20240513,201700,2665688100,33050,33050,33050,33050,0
|
|
20240513,201600,2665688100,33050,33050,33050,33050,0
|
|
20240513,201500,2665688100,33050,33050,33050,33050,0
|
|
20240513,201400,2665688100,33050,33050,33050,33050,0
|
|
20240513,201300,2665688100,33050,33050,33050,33050,0
|
|
20240513,201200,2665688100,33050,33050,33050,33050,0
|
|
20240513,201100,2665688100,33050,33050,33050,33050,0
|
|
20240513,201000,2665688100,33050,33050,33050,33050,0
|
|
20240513,200900,2665688100,33050,33050,33050,33050,0
|
|
20240513,200800,2665688100,33050,33050,33050,33050,0
|
|
20240513,200700,2665688100,33050,33050,33050,33050,0
|
|
20240513,200600,2665688100,33050,33050,33050,33050,0
|
|
20240513,200500,2665688100,33050,33050,33050,33050,0
|
|
20240513,200400,2665688100,33050,33050,33050,33050,0
|
|
20240513,200300,2665688100,33050,33050,33050,33050,0
|
|
20240513,200200,2665688100,33050,33050,33050,33050,0
|
|
20240513,200100,2665688100,33050,33050,33050,33050,0
|
|
20240513,200000,2665688100,33050,33050,33050,33050,0
|
|
20240513,195900,2665688100,33050,33050,33050,33050,0
|
|
20240513,195800,2665688100,33050,33050,33050,33050,2039
|
|
20240513,195700,2665688100,33050,33050,33050,33050,0
|
|
20240513,195600,2665688100,33050,33050,33050,33050,0
|
|
20240513,195500,2665688100,33050,33050,33050,33050,0
|
|
20240513,195400,2665688100,33050,33050,33050,33050,0
|
|
20240513,195300,2665688100,33050,33050,33050,33050,0
|
|
20240513,195200,2665688100,33050,33050,33050,33050,0
|
|
20240513,195100,2665688100,33050,33050,33050,33050,0
|
|
20240513,195000,2665688100,33050,33050,33050,33050,0
|
|
20240513,194900,2665688100,33050,33050,33050,33050,0
|
|
20240513,194800,2665688100,33050,33050,33050,33050,0
|
|
20240513,194700,2665688100,33050,33050,33050,33050,0
|
|
20240513,194600,2665688100,33050,33050,33050,33050,0
|
|
20240513,194500,2665688100,33050,33050,33050,33050,0
|
|
20240513,194400,2665688100,33050,33050,33050,33050,0
|
|
20240513,194300,2665688100,33050,33050,33050,33050,0
|
|
20240513,194200,2665688100,33050,33050,33050,33050,0
|
|
20240513,194100,2665688100,33050,33050,33050,33050,0
|
|
20240513,194000,2665688100,33050,33050,33050,33050,0
|
|
20240513,193900,2665688100,33050,33050,33050,33050,0
|
|
20240513,193800,2665688100,33050,33050,33050,33050,0
|
|
20240513,193700,2665688100,33050,33050,33050,33050,0
|
|
20240513,193600,2665688100,33050,33050,33050,33050,0
|
|
20240513,193500,2665688100,33050,33050,33050,33050,0
|
|
20240513,193400,2665688100,33050,33050,33050,33050,0
|
|
20240513,193300,2665688100,33050,33050,33050,33050,0
|
|
20240513,193200,2665688100,33050,33050,33050,33050,0
|
|
20240513,193100,2665688100,33050,33050,33050,33050,0
|
|
20240513,193000,2665688100,33050,33050,33050,33050,0
|
|
20240513,192900,2665688100,33050,33050,33050,33050,0
|
|
20240513,192800,2665688100,33050,33050,33050,33050,2039
|
|
20240513,192700,2665688100,33050,33050,33050,33050,0
|
|
20240513,192600,2665688100,33050,33050,33050,33050,0
|
|
20240513,192500,2665688100,33050,33050,33050,33050,0
|
|
20240513,192400,2665688100,33050,33050,33050,33050,0
|
|
20240513,192300,2665688100,33050,33050,33050,33050,0
|
|
20240513,192200,2665688100,33050,33050,33050,33050,0
|
|
20240513,192100,2665688100,33050,33050,33050,33050,0
|
|
20240513,192000,2665688100,33050,33050,33050,33050,0
|
|
20240513,191900,2665688100,33050,33050,33050,33050,0
|
|
20240513,191800,2665688100,33050,33050,33050,33050,0
|
|
20240513,191700,2665688100,33050,33050,33050,33050,0
|
|
20240513,191600,2665688100,33050,33050,33050,33050,0
|
|
20240513,191500,2665688100,33050,33050,33050,33050,0
|
|
20240513,191400,2665688100,33050,33050,33050,33050,0
|
|
20240513,191300,2665688100,33050,33050,33050,33050,0
|
|
20240513,191200,2665688100,33050,33050,33050,33050,0
|
|
20240513,191100,2665688100,33050,33050,33050,33050,0
|
|
20240513,191000,2665688100,33050,33050,33050,33050,0
|
|
20240513,190900,2665688100,33050,33050,33050,33050,0
|
|
20240513,190800,2665688100,33050,33050,33050,33050,0
|
|
20240513,190700,2665688100,33050,33050,33050,33050,0
|
|
20240513,190600,2665688100,33050,33050,33050,33050,0
|
|
20240513,190500,2665688100,33050,33050,33050,33050,0
|
|
20240513,190400,2665688100,33050,33050,33050,33050,0
|
|
20240513,190300,2665688100,33050,33050,33050,33050,0
|
|
20240513,190200,2665688100,33050,33050,33050,33050,0
|
|
20240513,190100,2665688100,33050,33050,33050,33050,0
|
|
20240513,190000,2665688100,33050,33050,33050,33050,0
|
|
20240513,185900,2665688100,33050,33050,33050,33050,0
|
|
20240513,185800,2665688100,33050,33050,33050,33050,2039
|
|
20240513,185700,2665688100,33050,33050,33050,33050,0
|
|
20240513,185600,2665688100,33050,33050,33050,33050,0
|
|
20240513,185500,2665688100,33050,33050,33050,33050,0
|
|
20240513,185400,2665688100,33050,33050,33050,33050,0
|
|
20240513,185300,2665688100,33050,33050,33050,33050,0
|
|
20240513,185200,2665688100,33050,33050,33050,33050,0
|
|
20240513,185100,2665688100,33050,33050,33050,33050,0
|
|
20240513,185000,2665688100,33050,33050,33050,33050,0
|
|
20240513,184900,2665688100,33050,33050,33050,33050,0
|
|
20240513,184800,2665688100,33050,33050,33050,33050,0
|
|
20240513,184700,2665688100,33050,33050,33050,33050,0
|
|
20240513,184600,2665688100,33050,33050,33050,33050,0
|
|
20240513,184500,2665688100,33050,33050,33050,33050,0
|
|
20240513,184400,2665688100,33050,33050,33050,33050,0
|
|
20240513,184300,2665688100,33050,33050,33050,33050,0
|
|
20240513,184200,2665688100,33050,33050,33050,33050,0
|
|
20240513,184100,2665688100,33050,33050,33050,33050,0
|
|
20240513,184000,2665688100,33050,33050,33050,33050,0
|
|
20240513,183900,2665688100,33050,33050,33050,33050,0
|
|
20240513,183800,2665688100,33050,33050,33050,33050,0
|
|
20240513,183700,2665688100,33050,33050,33050,33050,0
|
|
20240513,183600,2665688100,33050,33050,33050,33050,0
|
|
20240513,183500,2665688100,33050,33050,33050,33050,0
|
|
20240513,183400,2665688100,33050,33050,33050,33050,0
|
|
20240513,183300,2665688100,33050,33050,33050,33050,0
|
|
20240513,183200,2665688100,33050,33050,33050,33050,0
|
|
20240513,183100,2665688100,33050,33050,33050,33050,0
|
|
20240513,183000,2665688100,33050,33050,33050,33050,0
|
|
20240513,182900,2665688100,33050,33050,33050,33050,0
|
|
20240513,182800,2665688100,33050,33050,33050,33050,2039
|
|
20240513,182700,2665688100,33050,33050,33050,33050,0
|
|
20240513,182600,2665688100,33050,33050,33050,33050,0
|
|
20240513,182500,2665688100,33050,33050,33050,33050,0
|
|
20240513,182400,2665688100,33050,33050,33050,33050,0
|
|
20240513,182300,2665688100,33050,33050,33050,33050,0
|
|
20240513,182200,2665688100,33050,33050,33050,33050,0
|
|
20240513,182100,2665688100,33050,33050,33050,33050,0
|
|
20240513,182000,2665688100,33050,33050,33050,33050,0
|
|
20240513,181900,2665688100,33050,33050,33050,33050,0
|
|
20240513,181800,2665688100,33050,33050,33050,33050,0
|
|
20240513,181700,2665688100,33050,33050,33050,33050,0
|
|
20240513,181600,2665688100,33050,33050,33050,33050,0
|
|
20240513,181500,2665688100,33050,33050,33050,33050,0
|
|
20240513,181400,2665688100,33050,33050,33050,33050,0
|
|
20240513,181300,2665688100,33050,33050,33050,33050,0
|
|
20240513,181200,2665688100,33050,33050,33050,33050,0
|
|
20240513,181100,2665688100,33050,33050,33050,33050,0
|
|
20240513,181000,2665688100,33050,33050,33050,33050,0
|
|
20240513,180900,2665688100,33050,33050,33050,33050,0
|
|
20240513,180800,2665688100,33050,33050,33050,33050,0
|
|
20240513,180700,2665688100,33050,33050,33050,33050,0
|
|
20240513,180600,2665688100,33050,33050,33050,33050,0
|
|
20240513,180500,2665688100,33050,33050,33050,33050,0
|
|
20240513,180400,2665688100,33050,33050,33050,33050,0
|
|
20240513,180300,2665688100,33050,33050,33050,33050,0
|
|
20240513,180200,2665688100,33050,33050,33050,33050,0
|
|
20240513,180100,2665688100,33050,33050,33050,33050,0
|
|
20240513,180000,2665688100,33050,33050,33050,33050,0
|
|
20240513,175900,2665688100,33050,33050,33050,33050,0
|
|
20240513,175800,2665688100,33050,33050,33050,33050,2039
|
|
20240513,175700,2665688100,33050,33050,33050,33050,0
|
|
20240513,175600,2665688100,33050,33050,33050,33050,0
|
|
20240513,175500,2665688100,33050,33050,33050,33050,0
|
|
20240513,175400,2665688100,33050,33050,33050,33050,0
|
|
20240513,175300,2665688100,33050,33050,33050,33050,0
|
|
20240513,175200,2665688100,33050,33050,33050,33050,0
|
|
20240513,175100,2665688100,33050,33050,33050,33050,0
|
|
20240513,175000,2665688100,33050,33050,33050,33050,0
|
|
20240513,174900,2665688100,33050,33050,33050,33050,0
|
|
20240513,174800,2665688100,33050,33050,33050,33050,0
|
|
20240513,174700,2665688100,33050,33050,33050,33050,0
|
|
20240513,174600,2665688100,33050,33050,33050,33050,0
|
|
20240513,174500,2665688100,33050,33050,33050,33050,0
|
|
20240513,174400,2665688100,33050,33050,33050,33050,0
|
|
20240513,174300,2665688100,33050,33050,33050,33050,0
|
|
20240513,174200,2665688100,33050,33050,33050,33050,0
|
|
20240513,174100,2665688100,33050,33050,33050,33050,0
|
|
20240513,174000,2665688100,33050,33050,33050,33050,0
|
|
20240513,173900,2665688100,33050,33050,33050,33050,0
|
|
20240513,173800,2665688100,33050,33050,33050,33050,0
|
|
20240513,173700,2665688100,33050,33050,33050,33050,0
|
|
20240513,173600,2665688100,33050,33050,33050,33050,0
|
|
20240513,173500,2665688100,33050,33050,33050,33050,0
|
|
20240513,173400,2665688100,33050,33050,33050,33050,0
|
|
20240513,173300,2665688100,33050,33050,33050,33050,0
|
|
20240513,173200,2665688100,33050,33050,33050,33050,0
|
|
20240513,173100,2665688100,33050,33050,33050,33050,0
|
|
20240513,173000,2665688100,33050,33050,33050,33050,0
|
|
20240513,172900,2665688100,33050,33050,33050,33050,0
|
|
20240513,172800,2665688100,33050,33050,33050,33050,2039
|
|
20240513,172700,2665688100,33050,33050,33050,33050,0
|
|
20240513,172600,2665688100,33050,33050,33050,33050,0
|
|
20240513,172500,2665688100,33050,33050,33050,33050,0
|
|
20240513,172400,2665688100,33050,33050,33050,33050,0
|
|
20240513,172300,2665688100,33050,33050,33050,33050,0
|
|
20240513,172200,2665688100,33050,33050,33050,33050,0
|
|
20240513,172100,2665688100,33050,33050,33050,33050,0
|
|
20240513,172000,2665688100,33050,33050,33050,33050,0
|
|
20240513,171900,2665688100,33050,33050,33050,33050,0
|
|
20240513,171800,2665688100,33050,33050,33050,33050,0
|
|
20240513,171700,2665688100,33050,33050,33050,33050,0
|
|
20240513,171600,2665688100,33050,33050,33050,33050,0
|
|
20240513,171500,2665688100,33050,33050,33050,33050,0
|
|
20240513,171400,2665688100,33050,33050,33050,33050,0
|
|
20240513,171300,2665688100,33050,33050,33050,33050,0
|
|
20240513,171200,2665688100,33050,33050,33050,33050,0
|
|
20240513,171100,2665688100,33050,33050,33050,33050,0
|
|
20240513,171000,2665688100,33050,33050,33050,33050,0
|
|
20240513,170900,2665688100,33050,33050,33050,33050,0
|
|
20240513,170800,2665688100,33050,33050,33050,33050,0
|
|
20240513,170700,2665688100,33050,33050,33050,33050,0
|
|
20240513,170600,2665688100,33050,33050,33050,33050,0
|
|
20240513,170500,2665688100,33050,33050,33050,33050,0
|
|
20240513,170400,2665688100,33050,33050,33050,33050,0
|
|
20240513,170300,2665688100,33050,33050,33050,33050,0
|
|
20240513,170200,2665688100,33050,33050,33050,33050,0
|
|
20240513,170100,2665688100,33050,33050,33050,33050,0
|
|
20240513,170000,2665688100,33050,33050,33050,33050,0
|
|
20240513,165900,2665688100,33050,33050,33050,33050,0
|
|
20240513,165800,2665688100,33050,33050,33050,33050,2039
|
|
20240513,165700,2665688100,33050,33050,33050,33050,0
|
|
20240513,165600,2665688100,33050,33050,33050,33050,0
|
|
20240513,165500,2665688100,33050,33050,33050,33050,0
|
|
20240513,165400,2665688100,33050,33050,33050,33050,0
|
|
20240513,165300,2665688100,33050,33050,33050,33050,0
|
|
20240513,165200,2665688100,33050,33050,33050,33050,0
|
|
20240513,165100,2665688100,33050,33050,33050,33050,0
|
|
20240513,165000,2665688100,33050,33050,33050,33050,0
|
|
20240513,164900,2665688100,33050,33050,33050,33050,0
|
|
20240513,164800,2665688100,33050,33050,33050,33050,0
|
|
20240513,164700,2665688100,33050,33050,33050,33050,0
|
|
20240513,164600,2665688100,33050,33050,33050,33050,0
|
|
20240513,164500,2665688100,33050,33050,33050,33050,0
|
|
20240513,164400,2665688100,33050,33050,33050,33050,0
|
|
20240513,164300,2665688100,33050,33050,33050,33050,0
|
|
20240513,164200,2665688100,33050,33050,33050,33050,0
|
|
20240513,164100,2665688100,33050,33050,33050,33050,0
|
|
20240513,164000,2665688100,33050,33050,33050,33050,0
|
|
20240513,163900,2665688100,33050,33050,33050,33050,0
|
|
20240513,163800,2665688100,33050,33050,33050,33050,0
|
|
20240513,163700,2665688100,33050,33050,33050,33050,0
|
|
20240513,163600,2665688100,33050,33050,33050,33050,0
|
|
20240513,163500,2665688100,33050,33050,33050,33050,0
|
|
20240513,163400,2665688100,33050,33050,33050,33050,0
|
|
20240513,163300,2665688100,33050,33050,33050,33050,0
|
|
20240513,163200,2665688100,33050,33050,33050,33050,0
|
|
20240513,163100,2665688100,33050,33050,33050,33050,0
|
|
20240513,163000,2665688100,33050,33050,33050,33050,0
|
|
20240513,162900,2665688100,33050,33050,33050,33050,0
|
|
20240513,162800,2665688100,33050,33050,33050,33050,2039
|
|
20240513,162700,2665688100,33050,33050,33050,33050,0
|
|
20240513,162600,2665688100,33050,33050,33050,33050,0
|
|
20240513,162500,2665688100,33050,33050,33050,33050,0
|
|
20240513,162400,2665688100,33050,33050,33050,33050,0
|
|
20240513,162300,2665688100,33050,33050,33050,33050,0
|
|
20240513,162200,2665688100,33050,33050,33050,33050,0
|
|
20240513,162100,2665688100,33050,33050,33050,33050,0
|
|
20240513,162000,2665688100,33050,33050,33050,33050,0
|
|
20240513,161900,2665688100,33050,33050,33050,33050,0
|
|
20240513,161800,2665688100,33050,33050,33050,33050,0
|
|
20240513,161700,2665688100,33050,33050,33050,33050,0
|
|
20240513,161600,2665688100,33050,33050,33050,33050,0
|
|
20240513,161500,2665688100,33050,33050,33050,33050,0
|
|
20240513,161400,2665688100,33050,33050,33050,33050,0
|
|
20240513,161300,2665688100,33050,33050,33050,33050,0
|
|
20240513,161200,2665688100,33050,33050,33050,33050,0
|
|
20240513,161100,2665688100,33050,33050,33050,33050,0
|
|
20240513,161000,2665688100,33050,33050,33050,33050,0
|
|
20240513,160900,2665688100,33050,33050,33050,33050,0
|
|
20240513,160800,2665688100,33050,33050,33050,33050,0
|
|
20240513,160700,2665688100,33050,33050,33050,33050,0
|
|
20240513,160600,2665688100,33050,33050,33050,33050,0
|
|
20240513,160500,2665688100,33050,33050,33050,33050,0
|
|
20240513,160400,2665688100,33050,33050,33050,33050,0
|
|
20240513,160300,2665688100,33050,33050,33050,33050,0
|
|
20240513,160200,2665688100,33050,33050,33050,33050,0
|
|
20240513,160100,2665688100,33050,33050,33050,33050,0
|
|
20240513,160000,2665688100,33050,33050,33050,33050,0
|
|
20240513,155900,2665688100,33050,33050,33050,33050,0
|
|
20240513,155800,2665688100,33050,33050,33050,33050,2039
|
|
20240513,155700,2665688100,33050,33050,33050,33050,0
|
|
20240513,155600,2665688100,33050,33050,33050,33050,0
|
|
20240513,155500,2665688100,33050,33050,33050,33050,0
|
|
20240513,155400,2665688100,33050,33050,33050,33050,0
|
|
20240513,155300,2665688100,33050,33050,33050,33050,0
|
|
20240513,155200,2665688100,33050,33050,33050,33050,0
|
|
20240513,155100,2665688100,33050,33050,33050,33050,0
|
|
20240513,155000,2665688100,33050,33050,33050,33050,0
|
|
20240513,154900,2665688100,33050,33050,33050,33050,0
|
|
20240513,154800,2665688100,33050,33050,33050,33050,0
|
|
20240513,154700,2665688100,33050,33050,33050,33050,0
|
|
20240513,154600,2665688100,33050,33050,33050,33050,0
|
|
20240513,154500,2665688100,33050,33050,33050,33050,0
|
|
20240513,154400,2665688100,33050,33050,33050,33050,0
|
|
20240513,154300,2665688100,33050,33050,33050,33050,0
|
|
20240513,154200,2665688100,33050,33050,33050,33050,0
|
|
20240513,154100,2665688100,33050,33050,33050,33050,0
|
|
20240513,154000,2665688100,33050,33050,33050,33050,0
|
|
20240513,153900,2665688100,33050,33050,33050,33050,0
|
|
20240513,153800,2665688100,33050,33050,33050,33050,0
|
|
20240513,153700,2665688100,33050,33050,33050,33050,0
|
|
20240513,153600,2665688100,33050,33050,33050,33050,0
|
|
20240513,153500,2665688100,33050,33050,33050,33050,0
|
|
20240513,153400,2665688100,33050,33050,33050,33050,0
|
|
20240513,153300,2665688100,33050,33050,33050,33050,0
|
|
20240513,153200,2665688100,33050,33050,33050,33050,0
|
|
20240513,153100,2665688100,33050,33050,33050,33050,0
|
|
20240513,153000,2665688100,33050,33050,33050,33050,2039
|
|
20240513,152900,2598299150,33150,33150,33150,33150,0
|
|
20240513,152800,2598299150,33150,33150,33150,33150,0
|
|
20240513,152700,2598299150,33150,33150,33150,33150,0
|
|
20240513,152600,2598299150,33150,33150,33150,33150,0
|
|
20240513,152500,2598299150,33150,33150,33150,33150,0
|
|
20240513,152400,2598299150,33150,33150,33150,33150,0
|
|
20240513,152300,2598299150,33150,33150,33150,33150,0
|
|
20240513,152200,2598299150,33150,33150,33150,33150,0
|
|
20240513,152100,2598299150,33150,33150,33150,33150,0
|
|
20240513,152000,2598299150,33150,33150,33150,33150,0
|
|
20240513,151900,2598299150,33150,33150,33150,33100,329
|
|
20240513,151800,2587403600,33100,33150,33150,33100,273
|
|
20240513,151700,2578355050,33100,33150,33150,33050,352
|
|
20240513,151600,2566709450,33200,33200,33200,33100,321
|
|
20240513,151500,2556062150,33250,33200,33250,33100,913
|
|
20240513,151400,2525789450,33250,33200,33250,33200,770
|
|
20240513,151300,2500225300,33200,33100,33200,33000,850
|
|
20240513,151200,2472051900,33100,33100,33100,33050,184
|
|
20240513,151100,2465967400,33100,33050,33100,33050,388
|
|
20240513,151000,2453125850,33100,33000,33100,33000,6
|
|
20240513,150900,2452927450,33000,33100,33100,33000,35
|
|
20240513,150800,2451769950,33100,32950,33100,32950,474
|
|
20240513,150700,2436119250,32950,33000,33000,32950,34
|
|
20240513,150600,2434998750,32950,32950,33000,32950,243
|
|
20240513,150500,2426989900,33000,33000,33000,33000,5
|
|
20240513,150400,2426824900,33000,33050,33050,33000,147
|
|
20240513,150300,2421972350,33000,32950,33050,32950,77
|
|
20240513,150200,2419433700,32950,32950,32950,32950,19
|
|
20240513,150100,2418807650,33100,32950,33100,32950,32
|
|
20240513,150000,2417752850,32950,32950,32950,32900,70
|
|
20240513,145900,2415446700,32950,32950,32950,32950,151
|
|
20240513,145800,2410471250,33100,32900,33100,32850,591
|
|
20240513,145700,2390944850,32950,32950,32950,32950,100
|
|
20240513,145600,2387649850,33000,32900,33000,32900,212
|
|
20240513,145500,2380661000,32950,32950,32950,32950,3
|
|
20240513,145400,2380562150,32950,32950,32950,32950,103
|
|
20240513,145300,2377168300,32950,32850,32950,32750,387
|
|
20240513,145200,2364474850,32950,32850,32950,32800,156
|
|
20240513,145100,2359355400,32850,32900,32950,32850,411
|
|
20240513,145000,2345851450,32850,32950,32950,32850,207
|
|
20240513,144900,2339044950,33000,33000,33000,33000,0
|
|
20240513,144800,2339044950,33000,33000,33000,33000,10
|
|
20240513,144700,2338714950,33000,33000,33000,33000,15
|
|
20240513,144600,2338219950,33000,32900,33000,32900,162
|
|
20240513,144500,2332884850,32950,32950,32950,32900,69
|
|
20240513,144400,2330614600,32950,33000,33000,32950,49
|
|
20240513,144300,2328998650,32950,33000,33000,32950,174
|
|
20240513,144200,2323265250,32950,32950,32950,32900,233
|
|
20240513,144100,2315595000,32950,32950,32950,32950,2
|
|
20240513,144000,2315529100,32950,32950,33000,32950,139
|
|
20240513,143900,2310949000,32900,32900,32900,32900,78
|
|
20240513,143800,2308382800,32950,33000,33000,32900,389
|
|
20240513,143700,2295574000,33000,33050,33050,33000,930
|
|
20240513,143600,2264883950,33050,33050,33050,33050,160
|
|
20240513,143500,2259595950,33050,33050,33050,33050,149
|
|
20240513,143400,2254671500,33050,33100,33100,33050,6
|
|
20240513,143300,2254472950,33050,33150,33150,33050,42
|
|
20240513,143200,2253083700,33150,33150,33150,33150,1
|
|
20240513,143100,2253050550,33100,33050,33150,33050,41
|
|
20240513,143000,2251694950,33050,33100,33100,33050,16
|
|
20240513,142900,2251166100,33100,33050,33100,33050,449
|
|
20240513,142800,2236307800,33100,33050,33100,33000,71
|
|
20240513,142700,2233961050,33100,33050,33100,33050,55
|
|
20240513,142600,2232143200,33050,33050,33100,33050,67
|
|
20240513,142500,2229928800,33100,33100,33100,33100,4
|
|
20240513,142400,2229796400,33100,33100,33100,33100,116
|
|
20240513,142300,2225956800,33100,33050,33100,33050,62
|
|
20240513,142200,2223907600,33050,33150,33150,33050,20
|
|
20240513,142100,2223246100,33150,33100,33150,33050,233
|
|
20240513,142000,2215542650,33150,33150,33150,33150,193
|
|
20240513,141900,2209144700,33200,33050,33200,33050,155
|
|
20240513,141800,2204009700,33200,33200,33200,33200,1
|
|
20240513,141700,2203976500,33200,33100,33200,33050,508
|
|
20240513,141600,2187181350,33100,33100,33200,33100,32
|
|
20240513,141500,2186120550,33100,33100,33150,33100,171
|
|
20240513,141400,2180452600,33100,33100,33100,33100,128
|
|
20240513,141300,2176215800,33100,33000,33100,33000,95
|
|
20240513,141200,2173075800,33000,33100,33100,33000,279
|
|
20240513,141100,2163841200,33100,33050,33100,33000,155
|
|
20240513,141000,2158716300,33050,33000,33050,33000,181
|
|
20240513,140900,2152741000,32800,32800,32850,32800,176
|
|
20240513,140800,2146963600,33000,33000,33000,32800,351
|
|
20240513,140700,2135437100,32850,32950,33000,32850,319
|
|
20240513,140600,2124931850,32950,32800,32950,32800,170
|
|
20240513,140500,2119354950,32800,32950,32950,32800,1055
|
|
20240513,140400,2084649950,32950,33000,33000,32950,59
|
|
20240513,140300,2082705600,33000,33000,33050,33000,38
|
|
20240513,140200,2081451500,33000,33000,33000,32900,183
|
|
20240513,140100,2075425700,33000,33000,33000,32900,140
|
|
20240513,140000,2070807800,33050,33050,33050,33050,56
|
|
20240513,135900,2068957000,33050,33100,33100,33050,107
|
|
20240513,135800,2065418050,33150,33100,33150,33000,1139
|
|
20240513,135700,2027782200,33100,33100,33100,33100,132
|
|
20240513,135600,2023413000,33150,33200,33200,33100,201
|
|
20240513,135500,2016749850,33200,33100,33200,33100,279
|
|
20240513,135400,2007493950,33150,33200,33200,33050,395
|
|
20240513,135300,1994417150,33200,33150,33200,33100,636
|
|
20240513,135200,1973341100,33200,33200,33350,33200,710
|
|
20240513,135100,1949714050,33200,33250,33300,33150,486
|
|
20240513,135000,1933582800,33350,33100,33400,33100,1147
|
|
20240513,134900,1895408050,33150,33250,33250,33050,846
|
|
20240513,134800,1867323750,33200,32900,33300,32900,2760
|
|
20240513,134700,1776119200,32850,32800,32850,32800,163
|
|
20240513,134600,1770768250,32850,32850,32850,32800,47
|
|
20240513,134500,1769226250,32850,32850,32900,32850,92
|
|
20240513,134400,1766203700,32850,32750,32850,32750,167
|
|
20240513,134300,1760719900,32800,32750,32850,32700,343
|
|
20240513,134200,1749459550,32750,32800,32800,32750,13
|
|
20240513,134100,1749033650,32800,32700,32800,32700,104
|
|
20240513,134000,1745627450,32700,32700,32700,32700,8
|
|
20240513,133900,1745365850,32700,32750,32800,32700,448
|
|
20240513,133800,1730687250,32750,32850,32850,32750,616
|
|
20240513,133700,1710492250,32800,32900,32950,32800,707
|
|
20240513,133600,1687254750,32900,32950,32950,32900,871
|
|
20240513,133500,1658558900,32950,32850,32950,32850,1243
|
|
20240513,133400,1617673500,32850,32850,32850,32700,524
|
|
20240513,133300,1600494250,32800,32900,32900,32800,709
|
|
20240513,133200,1577177100,32900,32600,32950,32600,4288
|
|
20240513,133100,1436392850,32600,32450,32600,32450,1157
|
|
20240513,133000,1398778650,32400,32400,32400,32400,100
|
|
20240513,132900,1395538650,32500,32500,32500,32500,0
|
|
20240513,132800,1395538650,32500,32500,32500,32500,0
|
|
20240513,132700,1395538650,32500,32500,32500,32300,152
|
|
20240513,132600,1390628600,32300,32300,32300,32300,10
|
|
20240513,132500,1390305600,32500,32500,32500,32500,0
|
|
20240513,132400,1390305600,32500,32350,32500,32350,507
|
|
20240513,132300,1373844050,32350,32250,32350,32250,33
|
|
20240513,132200,1372779700,32250,32250,32250,32250,21
|
|
20240513,132100,1372102450,32350,32350,32350,32350,0
|
|
20240513,132000,1372102450,32350,32350,32350,32350,1
|
|
20240513,131900,1372070100,32250,32250,32250,32250,180
|
|
20240513,131800,1366265100,32250,32300,32300,32250,46
|
|
20240513,131700,1364781400,32350,32350,32350,32350,97
|
|
20240513,131600,1361643450,32350,32350,32350,32350,4
|
|
20240513,131500,1361514050,32350,32350,32350,32350,1
|
|
20240513,131400,1361481700,32200,32200,32200,32200,0
|
|
20240513,131300,1361481700,32200,32200,32200,32200,40
|
|
20240513,131200,1360193700,32150,32350,32350,32150,65
|
|
20240513,131100,1358103750,32350,32350,32350,32350,8
|
|
20240513,131000,1357844950,32350,32350,32350,32350,11
|
|
20240513,130900,1357489100,32150,32300,32350,32150,6
|
|
20240513,130800,1357295450,32100,32100,32100,32100,0
|
|
20240513,130700,1357295450,32100,32350,32350,32100,307
|
|
20240513,130600,1347415600,32400,32250,32400,32250,303
|
|
20240513,130500,1337643550,32250,32350,32350,32200,16
|
|
20240513,130400,1337126200,32350,32350,32350,32250,208
|
|
20240513,130300,1330417300,32250,32250,32250,32250,0
|
|
20240513,130200,1330417300,32250,32400,32550,32200,874
|
|
20240513,130100,1302226250,32400,32500,32500,32400,131
|
|
20240513,130000,1297975100,32500,32500,32500,32500,30
|
|
20240513,125900,1297000100,32500,32500,32500,32500,64
|
|
20240513,125800,1294920100,32550,32600,32600,32550,334
|
|
20240513,125700,1284048350,32550,32650,32650,32550,403
|
|
20240513,125600,1270907850,32650,32750,32750,32650,567
|
|
20240513,125500,1252369950,32800,32750,32800,32750,346
|
|
20240513,125400,1241035400,32800,32800,32800,32750,146
|
|
20240513,125300,1236246950,32800,32750,32800,32750,400
|
|
20240513,125200,1223139050,32750,32700,32750,32700,77
|
|
20240513,125100,1220621000,32700,32700,32700,32700,11
|
|
20240513,125000,1220261300,32750,32750,32750,32750,31
|
|
20240513,124900,1219246050,32700,32700,32700,32700,80
|
|
20240513,124800,1216630050,32700,32700,32700,32700,45
|
|
20240513,124700,1215158550,32700,32700,32700,32700,5
|
|
20240513,124600,1214995050,32600,32600,32600,32600,1
|
|
20240513,124500,1214962450,32600,32600,32600,32600,82
|
|
20240513,124400,1212289250,32600,32600,32600,32600,183
|
|
20240513,124300,1206323450,32600,32750,32750,32600,139
|
|
20240513,124200,1201782100,32750,32600,32750,32550,1653
|
|
20240513,124100,1147811800,32550,32550,32600,32550,157
|
|
20240513,124000,1142696350,32600,32550,32600,32550,49
|
|
20240513,123900,1141099000,32600,32600,32600,32550,117
|
|
20240513,123800,1137284850,32600,32600,32600,32600,38
|
|
20240513,123700,1136046050,32550,32550,32550,32550,49
|
|
20240513,123600,1134451100,32550,32550,32550,32550,66
|
|
20240513,123500,1132302800,32550,32550,32550,32550,208
|
|
20240513,123400,1125532400,32550,32550,32550,32550,421
|
|
20240513,123300,1111828850,32500,32500,32500,32500,44
|
|
20240513,123200,1110398850,32500,32500,32500,32500,80
|
|
20240513,123100,1107798850,32500,32500,32500,32500,205
|
|
20240513,123000,1101136350,32550,32550,32550,32550,111
|
|
20240513,122900,1097523300,32550,32550,32550,32550,95
|
|
20240513,122800,1094431050,32550,32500,32550,32500,310
|
|
20240513,122700,1084354450,32500,32500,32500,32500,4
|
|
20240513,122600,1084224450,32500,32450,32500,32450,153
|
|
20240513,122500,1079253800,32450,32450,32450,32450,5
|
|
20240513,122400,1079091550,32450,32400,32450,32400,2
|
|
20240513,122300,1079026700,32350,32350,32350,32350,1
|
|
20240513,122200,1078994350,32500,32500,32500,32500,101
|
|
20240513,122100,1075711850,32450,32450,32500,32450,88
|
|
20240513,122000,1072855050,32450,32400,32450,32400,448
|
|
20240513,121900,1058322100,32400,32300,32400,32300,612
|
|
20240513,121800,1038502800,32300,32300,32300,32300,16
|
|
20240513,121700,1037986000,32250,32250,32250,32250,0
|
|
20240513,121600,1037986000,32250,32250,32250,32250,0
|
|
20240513,121500,1037986000,32250,32250,32250,32250,31
|
|
20240513,121400,1036986250,32250,32300,32300,32250,10
|
|
20240513,121300,1036663700,32250,32250,32250,32250,3
|
|
20240513,121200,1036566950,32250,32250,32250,32250,7
|
|
20240513,121100,1036341200,32250,32250,32250,32250,202
|
|
20240513,121000,1029826700,32250,32250,32250,32250,0
|
|
20240513,120900,1029826700,32250,32250,32250,32250,0
|
|
20240513,120800,1029826700,32250,32250,32250,32250,0
|
|
20240513,120700,1029826700,32250,32250,32250,32250,0
|
|
20240513,120600,1029826700,32250,32300,32300,32250,58
|
|
20240513,120500,1027956150,32350,32350,32350,32350,0
|
|
20240513,120400,1027956150,32350,32350,32350,32350,10
|
|
20240513,120300,1027632650,32350,32350,32350,32350,0
|
|
20240513,120200,1027632650,32350,32350,32350,32350,30
|
|
20240513,120100,1026662150,32400,32400,32400,32400,1578
|
|
20240513,120000,975534950,32400,32400,32400,32400,5
|
|
20240513,115900,975372950,32350,32350,32350,32350,169
|
|
20240513,115800,969905800,32350,32350,32350,32350,0
|
|
20240513,115700,969905800,32350,32300,32350,32300,286
|
|
20240513,115600,960666550,32300,32250,32300,32250,103
|
|
20240513,115500,957339900,32200,32250,32250,32200,51
|
|
20240513,115400,955695200,32250,32200,32250,32200,97
|
|
20240513,115300,952567100,32200,32200,32200,32200,0
|
|
20240513,115200,952567100,32200,32200,32200,32200,0
|
|
20240513,115100,952567100,32200,32200,32200,32200,0
|
|
20240513,115000,952567100,32200,32200,32200,32200,0
|
|
20240513,114900,952567100,32200,32200,32200,32200,0
|
|
20240513,114800,952567100,32200,32250,32250,32200,57
|
|
20240513,114700,950729600,32250,32250,32250,32250,3
|
|
20240513,114600,950632850,32200,32200,32200,32200,0
|
|
20240513,114500,950632850,32200,32200,32200,32200,247
|
|
20240513,114400,942679450,32150,32150,32150,32150,40
|
|
20240513,114300,941393450,32200,32150,32200,32150,4
|
|
20240513,114200,941264700,32150,32150,32150,32150,0
|
|
20240513,114100,941264700,32150,32150,32150,32150,0
|
|
20240513,114000,941264700,32150,32150,32150,32150,17
|
|
20240513,113900,940718150,32150,32150,32150,32150,4
|
|
20240513,113800,940589550,32150,32150,32150,32150,133
|
|
20240513,113700,936313600,32150,32150,32150,32150,0
|
|
20240513,113600,936313600,32150,32150,32150,32150,2
|
|
20240513,113500,936249300,32150,32150,32150,32150,0
|
|
20240513,113400,936249300,32150,32150,32150,32150,51
|
|
20240513,113300,934609650,32150,32150,32150,32150,0
|
|
20240513,113200,934609650,32150,32150,32150,32150,0
|
|
20240513,113100,934609650,32150,32150,32150,32150,3
|
|
20240513,113000,934513200,32150,32100,32150,32100,16
|
|
20240513,112900,933999550,32100,32100,32100,32100,0
|
|
20240513,112800,933999550,32100,32150,32150,32100,120
|
|
20240513,112700,930143900,32150,32150,32150,32150,101
|
|
20240513,112600,926896750,32150,32150,32150,32150,1
|
|
20240513,112500,926864600,32200,32200,32200,32200,23
|
|
20240513,112400,926124000,32200,32200,32200,32200,190
|
|
20240513,112300,920006000,32200,32150,32200,32150,2
|
|
20240513,112200,919941650,32150,32200,32200,32150,33
|
|
20240513,112100,918880650,32100,32100,32100,32100,0
|
|
20240513,112000,918880650,32100,32100,32100,32100,0
|
|
20240513,111900,918880650,32100,32100,32100,32100,2
|
|
20240513,111800,918816450,32100,32100,32100,32100,301
|
|
20240513,111700,909154350,32100,32100,32100,32100,2
|
|
20240513,111600,909090150,32050,32100,32100,32050,25
|
|
20240513,111500,908288850,32050,32100,32100,32050,25
|
|
20240513,111400,907487350,32100,32000,32100,32000,38
|
|
20240513,111300,906271250,32000,32000,32000,32000,26
|
|
20240513,111200,905439250,32000,31950,32000,31950,28
|
|
20240513,111100,904544600,32000,32000,32000,32000,3
|
|
20240513,111000,904448600,32000,32000,32000,32000,3
|
|
20240513,110900,904352600,32000,31950,32000,31950,49
|
|
20240513,110800,902786750,31950,31950,31950,31950,91
|
|
20240513,110700,899879300,31950,31950,31950,31950,247
|
|
20240513,110600,891987650,32000,31950,32000,31950,214
|
|
20240513,110500,885149600,31950,32000,32000,31950,12
|
|
20240513,110400,884765650,32000,31950,32000,31950,72
|
|
20240513,110300,882462650,32000,32000,32000,32000,1
|
|
20240513,110200,882430650,31950,31950,32000,31950,25
|
|
20240513,110100,881631850,32000,32000,32000,32000,0
|
|
20240513,110000,881631850,32000,31950,32000,31950,457
|
|
20240513,105900,867030650,32000,31950,32000,31950,124
|
|
20240513,105800,863062850,32000,32000,32000,32000,141
|
|
20240513,105700,858550850,32000,32000,32000,32000,46
|
|
20240513,105600,857078850,32100,32100,32100,32000,12
|
|
20240513,105500,856694650,32000,32000,32000,32000,2
|
|
20240513,105400,856630650,32100,32100,32100,32100,1
|
|
20240513,105300,856598550,32000,32100,32100,32000,125
|
|
20240513,105200,852598350,32100,32100,32100,32100,1
|
|
20240513,105100,852566250,32000,32000,32000,32000,0
|
|
20240513,105000,852566250,32000,32000,32000,32000,3
|
|
20240513,104900,852470250,32000,32100,32100,32000,32
|
|
20240513,104800,851445150,32050,32050,32050,32050,30
|
|
20240513,104700,850483650,32050,32050,32050,32050,27
|
|
20240513,104600,849618300,32050,32050,32050,32050,6
|
|
20240513,104500,849426000,32000,32000,32000,32000,0
|
|
20240513,104400,849426000,32000,32000,32000,32000,101
|
|
20240513,104300,846194000,32000,32000,32000,32000,0
|
|
20240513,104200,846194000,32000,32100,32100,32000,220
|
|
20240513,104100,839144000,32100,31950,32100,31950,102
|
|
20240513,104000,835883600,31950,31950,31950,31950,0
|
|
20240513,103900,835883600,31950,31950,32100,31950,10
|
|
20240513,103800,835563800,32000,32000,32000,32000,45
|
|
20240513,103700,834123800,32050,32000,32050,32000,46
|
|
20240513,103600,832651750,31950,31900,31950,31900,439
|
|
20240513,103500,818647600,31900,31900,31900,31900,182
|
|
20240513,103400,812841800,31900,31900,32000,31900,362
|
|
20240513,103300,801293500,31900,31950,31950,31900,300
|
|
20240513,103200,791723450,31900,31900,31900,31900,705
|
|
20240513,103100,769233950,31900,32000,32100,31900,1037
|
|
20240513,103000,736095150,32050,32150,32150,32050,700
|
|
20240513,102900,713627350,32150,32200,32200,32150,354
|
|
20240513,102800,702244500,32200,32250,32250,32200,770
|
|
20240513,102700,677423300,32250,32300,32300,32250,211
|
|
20240513,102600,670609050,32350,32350,32350,32350,4
|
|
20240513,102500,670479650,32350,32350,32350,32350,0
|
|
20240513,102400,670479650,32350,32350,32350,32350,110
|
|
20240513,102300,666921150,32400,32400,32400,32400,3
|
|
20240513,102200,666823950,32400,32400,32400,32400,1
|
|
20240513,102100,666791550,32350,32350,32400,32350,181
|
|
20240513,102000,660935700,32400,32400,32400,32400,66
|
|
20240513,101900,658797300,32400,32400,32400,32400,13
|
|
20240513,101800,658376100,32400,32400,32400,32400,23
|
|
20240513,101700,657630900,32350,32400,32400,32350,192
|
|
20240513,101600,651419500,32350,32350,32400,32350,117
|
|
20240513,101500,647629550,32350,32400,32400,32350,312
|
|
20240513,101400,637520800,32400,32400,32400,32400,63
|
|
20240513,101300,635479600,32400,32350,32400,32350,12
|
|
20240513,101200,635091050,32400,32400,32400,32400,2
|
|
20240513,101100,635026250,32350,32350,32350,32350,1
|
|
20240513,101000,634993900,32400,32400,32400,32400,95
|
|
20240513,100900,631915900,32400,32400,32400,32400,89
|
|
20240513,100800,629032300,32400,32350,32400,32350,66
|
|
20240513,100700,626895600,32350,32350,32400,32350,98
|
|
20240513,100600,623723850,32350,32300,32350,32300,89
|
|
20240513,100500,620849100,32300,32300,32300,32250,9
|
|
20240513,100400,620558550,32250,32300,32300,32250,3
|
|
20240513,100300,620461750,32250,32250,32300,32250,66
|
|
20240513,100200,618332750,32250,32400,32400,32250,4
|
|
20240513,100100,618203400,32200,32400,32400,32200,54
|
|
20240513,100000,616458800,32400,32400,32400,32350,35
|
|
20240513,095900,615325000,32200,32200,32200,32200,115
|
|
20240513,095800,611622000,32200,32200,32200,32200,0
|
|
20240513,095700,611622000,32200,32400,32400,32200,541
|
|
20240513,095600,594164400,32300,32300,32300,32300,30
|
|
20240513,095500,593195400,32300,32300,32400,32300,53
|
|
20240513,095400,591483400,32300,32350,32350,32300,49
|
|
20240513,095300,589898850,32350,32250,32350,32200,74
|
|
20240513,095200,587510550,32350,32350,32350,32350,0
|
|
20240513,095100,587510550,32350,32200,32350,32200,13
|
|
20240513,095000,587090300,32150,32150,32150,32150,169
|
|
20240513,094900,581656950,32150,32200,32200,32150,348
|
|
20240513,094800,570464500,32200,32400,32400,32200,247
|
|
20240513,094700,562510900,32400,32400,32400,32400,5
|
|
20240513,094600,562348900,32400,32400,32400,32400,0
|
|
20240513,094500,562348900,32400,32200,32400,32200,5
|
|
20240513,094400,562187500,32400,32200,32400,32200,75
|
|
20240513,094300,559766400,32300,32300,32300,32300,2
|
|
20240513,094200,559701800,32300,32150,32300,32150,31
|
|
20240513,094100,558705000,32300,32150,32300,32150,22
|
|
20240513,094000,557997400,32150,32200,32300,32150,619
|
|
20240513,093900,538087400,32200,32200,32200,32200,275
|
|
20240513,093800,529232400,32200,32200,32300,32200,59
|
|
20240513,093700,527331600,32200,32300,32300,32200,479
|
|
20240513,093600,511894750,32400,32400,32400,32400,1
|
|
20240513,093500,511862350,32400,32400,32400,32400,11
|
|
20240513,093400,511505950,32400,32350,32400,32350,608
|
|
20240513,093300,491829300,32400,32400,32400,32400,22
|
|
20240513,093200,491116500,32400,32400,32400,32400,30
|
|
20240513,093100,490144500,32400,32250,32400,32250,59
|
|
20240513,093000,488241450,32200,32250,32250,32200,31
|
|
20240513,092900,487243100,32200,32150,32200,32150,28
|
|
20240513,092800,486342150,32150,32200,32200,32150,188
|
|
20240513,092700,480297200,32250,32250,32250,32250,2
|
|
20240513,092600,480232700,32250,32350,32350,32200,546
|
|
20240513,092500,462626750,32350,32400,32400,32350,481
|
|
20240513,092400,447044550,32400,32300,32450,32300,113
|
|
20240513,092300,443384350,32300,32300,32300,32300,154
|
|
20240513,092200,438410150,32300,32250,32300,32200,71
|
|
20240513,092100,436120050,32300,32250,32300,32250,74
|
|
20240513,092000,433731200,32250,32300,32300,32250,173
|
|
20240513,091900,428151800,32400,32150,32400,32150,759
|
|
20240513,091800,403735850,32150,32350,32450,32150,810
|
|
20240513,091700,377628500,32300,32450,32450,32300,1480
|
|
20240513,091600,329737000,32450,32450,32450,32400,22
|
|
20240513,091500,329023900,32450,32400,32450,32350,124
|
|
20240513,091400,325007950,32350,32400,32450,32350,310
|
|
20240513,091300,314964500,32400,32450,32500,32400,317
|
|
20240513,091200,304678550,32450,32450,32450,32450,165
|
|
20240513,091100,299324300,32650,32500,32650,32450,564
|
|
20240513,091000,280978000,32700,32600,32700,32550,517
|
|
20240513,090900,264122550,32700,32700,32700,32600,763
|
|
20240513,090800,239232450,32750,32800,32850,32750,326
|
|
20240513,090700,228544800,32800,32750,32850,32750,135
|
|
20240513,090600,224120350,32750,32700,32750,32650,263
|
|
20240513,090500,215510750,32650,32750,32750,32650,198
|
|
20240513,090400,209040750,32750,32500,32750,32500,98
|
|
20240513,090300,205849450,32500,32450,32500,32350,1306
|
|
20240513,090200,163503400,32450,32500,32750,32450,622
|
|
20240513,090100,143294100,32500,32400,32550,32200,651
|
|
20240513,090000,122226750,32400,32700,32900,32400,3755
|