750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,212700,6579315500,33700,33700,33700,33700,1964
|
|
20240516,212600,6579315500,33700,33700,33700,33700,0
|
|
20240516,212500,6579315500,33700,33700,33700,33700,0
|
|
20240516,212400,6579315500,33700,33700,33700,33700,0
|
|
20240516,212300,6579315500,33700,33700,33700,33700,0
|
|
20240516,212200,6579315500,33700,33700,33700,33700,0
|
|
20240516,212100,6579315500,33700,33700,33700,33700,0
|
|
20240516,212000,6579315500,33700,33700,33700,33700,0
|
|
20240516,211900,6579315500,33700,33700,33700,33700,0
|
|
20240516,211800,6579315500,33700,33700,33700,33700,0
|
|
20240516,211700,6579315500,33700,33700,33700,33700,0
|
|
20240516,211600,6579315500,33700,33700,33700,33700,0
|
|
20240516,211500,6579315500,33700,33700,33700,33700,0
|
|
20240516,211400,6579315500,33700,33700,33700,33700,0
|
|
20240516,211300,6579315500,33700,33700,33700,33700,0
|
|
20240516,211200,6579315500,33700,33700,33700,33700,0
|
|
20240516,211100,6579315500,33700,33700,33700,33700,0
|
|
20240516,211000,6579315500,33700,33700,33700,33700,0
|
|
20240516,210900,6579315500,33700,33700,33700,33700,0
|
|
20240516,210800,6579315500,33700,33700,33700,33700,0
|
|
20240516,210700,6579315500,33700,33700,33700,33700,0
|
|
20240516,210600,6579315500,33700,33700,33700,33700,0
|
|
20240516,210500,6579315500,33700,33700,33700,33700,0
|
|
20240516,210400,6579315500,33700,33700,33700,33700,0
|
|
20240516,210300,6579315500,33700,33700,33700,33700,0
|
|
20240516,210200,6579315500,33700,33700,33700,33700,0
|
|
20240516,210100,6579315500,33700,33700,33700,33700,0
|
|
20240516,210000,6579315500,33700,33700,33700,33700,0
|
|
20240516,205900,6579315500,33700,33700,33700,33700,0
|
|
20240516,205800,6579315500,33700,33700,33700,33700,0
|
|
20240516,205700,6579315500,33700,33700,33700,33700,1964
|
|
20240516,205600,6579315500,33700,33700,33700,33700,0
|
|
20240516,205500,6579315500,33700,33700,33700,33700,0
|
|
20240516,205400,6579315500,33700,33700,33700,33700,0
|
|
20240516,205300,6579315500,33700,33700,33700,33700,0
|
|
20240516,205200,6579315500,33700,33700,33700,33700,0
|
|
20240516,205100,6579315500,33700,33700,33700,33700,0
|
|
20240516,205000,6579315500,33700,33700,33700,33700,0
|
|
20240516,204900,6579315500,33700,33700,33700,33700,0
|
|
20240516,204800,6579315500,33700,33700,33700,33700,0
|
|
20240516,204700,6579315500,33700,33700,33700,33700,0
|
|
20240516,204600,6579315500,33700,33700,33700,33700,0
|
|
20240516,204500,6579315500,33700,33700,33700,33700,0
|
|
20240516,204400,6579315500,33700,33700,33700,33700,0
|
|
20240516,204300,6579315500,33700,33700,33700,33700,0
|
|
20240516,204200,6579315500,33700,33700,33700,33700,0
|
|
20240516,204100,6579315500,33700,33700,33700,33700,0
|
|
20240516,204000,6579315500,33700,33700,33700,33700,0
|
|
20240516,203900,6579315500,33700,33700,33700,33700,0
|
|
20240516,203800,6579315500,33700,33700,33700,33700,0
|
|
20240516,203700,6579315500,33700,33700,33700,33700,0
|
|
20240516,203600,6579315500,33700,33700,33700,33700,0
|
|
20240516,203500,6579315500,33700,33700,33700,33700,0
|
|
20240516,203400,6579315500,33700,33700,33700,33700,0
|
|
20240516,203300,6579315500,33700,33700,33700,33700,0
|
|
20240516,203200,6579315500,33700,33700,33700,33700,0
|
|
20240516,203100,6579315500,33700,33700,33700,33700,0
|
|
20240516,203000,6579315500,33700,33700,33700,33700,0
|
|
20240516,202900,6579315500,33700,33700,33700,33700,0
|
|
20240516,202800,6579315500,33700,33700,33700,33700,0
|
|
20240516,202700,6579315500,33700,33700,33700,33700,1964
|
|
20240516,202600,6579315500,33700,33700,33700,33700,0
|
|
20240516,202500,6579315500,33700,33700,33700,33700,0
|
|
20240516,202400,6579315500,33700,33700,33700,33700,0
|
|
20240516,202300,6579315500,33700,33700,33700,33700,0
|
|
20240516,202200,6579315500,33700,33700,33700,33700,0
|
|
20240516,202100,6579315500,33700,33700,33700,33700,0
|
|
20240516,202000,6579315500,33700,33700,33700,33700,0
|
|
20240516,201900,6579315500,33700,33700,33700,33700,0
|
|
20240516,201800,6579315500,33700,33700,33700,33700,0
|
|
20240516,201700,6579315500,33700,33700,33700,33700,0
|
|
20240516,201600,6579315500,33700,33700,33700,33700,0
|
|
20240516,201500,6579315500,33700,33700,33700,33700,0
|
|
20240516,201400,6579315500,33700,33700,33700,33700,0
|
|
20240516,201300,6579315500,33700,33700,33700,33700,0
|
|
20240516,201200,6579315500,33700,33700,33700,33700,0
|
|
20240516,201100,6579315500,33700,33700,33700,33700,0
|
|
20240516,201000,6579315500,33700,33700,33700,33700,0
|
|
20240516,200900,6579315500,33700,33700,33700,33700,0
|
|
20240516,200800,6579315500,33700,33700,33700,33700,0
|
|
20240516,200700,6579315500,33700,33700,33700,33700,0
|
|
20240516,200600,6579315500,33700,33700,33700,33700,0
|
|
20240516,200500,6579315500,33700,33700,33700,33700,0
|
|
20240516,200400,6579315500,33700,33700,33700,33700,0
|
|
20240516,200300,6579315500,33700,33700,33700,33700,0
|
|
20240516,200200,6579315500,33700,33700,33700,33700,0
|
|
20240516,200100,6579315500,33700,33700,33700,33700,0
|
|
20240516,200000,6579315500,33700,33700,33700,33700,0
|
|
20240516,195900,6579315500,33700,33700,33700,33700,0
|
|
20240516,195800,6579315500,33700,33700,33700,33700,0
|
|
20240516,195700,6579315500,33700,33700,33700,33700,1964
|
|
20240516,195600,6579315500,33700,33700,33700,33700,0
|
|
20240516,195500,6579315500,33700,33700,33700,33700,0
|
|
20240516,195400,6579315500,33700,33700,33700,33700,0
|
|
20240516,195300,6579315500,33700,33700,33700,33700,0
|
|
20240516,195200,6579315500,33700,33700,33700,33700,0
|
|
20240516,195100,6579315500,33700,33700,33700,33700,0
|
|
20240516,195000,6579315500,33700,33700,33700,33700,0
|
|
20240516,194900,6579315500,33700,33700,33700,33700,0
|
|
20240516,194800,6579315500,33700,33700,33700,33700,0
|
|
20240516,194700,6579315500,33700,33700,33700,33700,0
|
|
20240516,194600,6579315500,33700,33700,33700,33700,0
|
|
20240516,194500,6579315500,33700,33700,33700,33700,0
|
|
20240516,194400,6579315500,33700,33700,33700,33700,0
|
|
20240516,194300,6579315500,33700,33700,33700,33700,0
|
|
20240516,194200,6579315500,33700,33700,33700,33700,0
|
|
20240516,194100,6579315500,33700,33700,33700,33700,0
|
|
20240516,194000,6579315500,33700,33700,33700,33700,0
|
|
20240516,193900,6579315500,33700,33700,33700,33700,0
|
|
20240516,193800,6579315500,33700,33700,33700,33700,0
|
|
20240516,193700,6579315500,33700,33700,33700,33700,0
|
|
20240516,193600,6579315500,33700,33700,33700,33700,0
|
|
20240516,193500,6579315500,33700,33700,33700,33700,0
|
|
20240516,193400,6579315500,33700,33700,33700,33700,0
|
|
20240516,193300,6579315500,33700,33700,33700,33700,0
|
|
20240516,193200,6579315500,33700,33700,33700,33700,0
|
|
20240516,193100,6579315500,33700,33700,33700,33700,0
|
|
20240516,193000,6579315500,33700,33700,33700,33700,0
|
|
20240516,192900,6579315500,33700,33700,33700,33700,0
|
|
20240516,192800,6579315500,33700,33700,33700,33700,0
|
|
20240516,192700,6579315500,33700,33700,33700,33700,1964
|
|
20240516,192600,6579315500,33700,33700,33700,33700,0
|
|
20240516,192500,6579315500,33700,33700,33700,33700,0
|
|
20240516,192400,6579315500,33700,33700,33700,33700,0
|
|
20240516,192300,6579315500,33700,33700,33700,33700,0
|
|
20240516,192200,6579315500,33700,33700,33700,33700,0
|
|
20240516,192100,6579315500,33700,33700,33700,33700,0
|
|
20240516,192000,6579315500,33700,33700,33700,33700,0
|
|
20240516,191900,6579315500,33700,33700,33700,33700,0
|
|
20240516,191800,6579315500,33700,33700,33700,33700,0
|
|
20240516,191700,6579315500,33700,33700,33700,33700,0
|
|
20240516,191600,6579315500,33700,33700,33700,33700,0
|
|
20240516,191500,6579315500,33700,33700,33700,33700,0
|
|
20240516,191400,6579315500,33700,33700,33700,33700,0
|
|
20240516,191300,6579315500,33700,33700,33700,33700,0
|
|
20240516,191200,6579315500,33700,33700,33700,33700,0
|
|
20240516,191100,6579315500,33700,33700,33700,33700,0
|
|
20240516,191000,6579315500,33700,33700,33700,33700,0
|
|
20240516,190900,6579315500,33700,33700,33700,33700,0
|
|
20240516,190800,6579315500,33700,33700,33700,33700,0
|
|
20240516,190700,6579315500,33700,33700,33700,33700,0
|
|
20240516,190600,6579315500,33700,33700,33700,33700,0
|
|
20240516,190500,6579315500,33700,33700,33700,33700,0
|
|
20240516,190400,6579315500,33700,33700,33700,33700,0
|
|
20240516,190300,6579315500,33700,33700,33700,33700,0
|
|
20240516,190200,6579315500,33700,33700,33700,33700,0
|
|
20240516,190100,6579315500,33700,33700,33700,33700,0
|
|
20240516,190000,6579315500,33700,33700,33700,33700,0
|
|
20240516,185900,6579315500,33700,33700,33700,33700,0
|
|
20240516,185800,6579315500,33700,33700,33700,33700,0
|
|
20240516,185700,6579315500,33700,33700,33700,33700,1964
|
|
20240516,185600,6579315500,33700,33700,33700,33700,0
|
|
20240516,185500,6579315500,33700,33700,33700,33700,0
|
|
20240516,185400,6579315500,33700,33700,33700,33700,0
|
|
20240516,185300,6579315500,33700,33700,33700,33700,0
|
|
20240516,185200,6579315500,33700,33700,33700,33700,0
|
|
20240516,185100,6579315500,33700,33700,33700,33700,0
|
|
20240516,185000,6579315500,33700,33700,33700,33700,0
|
|
20240516,184900,6579315500,33700,33700,33700,33700,0
|
|
20240516,184800,6579315500,33700,33700,33700,33700,0
|
|
20240516,184700,6579315500,33700,33700,33700,33700,0
|
|
20240516,184600,6579315500,33700,33700,33700,33700,0
|
|
20240516,184500,6579315500,33700,33700,33700,33700,0
|
|
20240516,184400,6579315500,33700,33700,33700,33700,0
|
|
20240516,184300,6579315500,33700,33700,33700,33700,0
|
|
20240516,184200,6579315500,33700,33700,33700,33700,0
|
|
20240516,184100,6579315500,33700,33700,33700,33700,0
|
|
20240516,184000,6579315500,33700,33700,33700,33700,0
|
|
20240516,183900,6579315500,33700,33700,33700,33700,0
|
|
20240516,183800,6579315500,33700,33700,33700,33700,0
|
|
20240516,183700,6579315500,33700,33700,33700,33700,0
|
|
20240516,183600,6579315500,33700,33700,33700,33700,0
|
|
20240516,183500,6579315500,33700,33700,33700,33700,0
|
|
20240516,183400,6579315500,33700,33700,33700,33700,0
|
|
20240516,183300,6579315500,33700,33700,33700,33700,0
|
|
20240516,183200,6579315500,33700,33700,33700,33700,0
|
|
20240516,183100,6579315500,33700,33700,33700,33700,0
|
|
20240516,183000,6579315500,33700,33700,33700,33700,0
|
|
20240516,182900,6579315500,33700,33700,33700,33700,0
|
|
20240516,182800,6579315500,33700,33700,33700,33700,0
|
|
20240516,182700,6579315500,33700,33700,33700,33700,1964
|
|
20240516,182600,6579315500,33700,33700,33700,33700,0
|
|
20240516,182500,6579315500,33700,33700,33700,33700,0
|
|
20240516,182400,6579315500,33700,33700,33700,33700,0
|
|
20240516,182300,6579315500,33700,33700,33700,33700,0
|
|
20240516,182200,6579315500,33700,33700,33700,33700,0
|
|
20240516,182100,6579315500,33700,33700,33700,33700,0
|
|
20240516,182000,6579315500,33700,33700,33700,33700,0
|
|
20240516,181900,6579315500,33700,33700,33700,33700,0
|
|
20240516,181800,6579315500,33700,33700,33700,33700,0
|
|
20240516,181700,6579315500,33700,33700,33700,33700,0
|
|
20240516,181600,6579315500,33700,33700,33700,33700,0
|
|
20240516,181500,6579315500,33700,33700,33700,33700,0
|
|
20240516,181400,6579315500,33700,33700,33700,33700,0
|
|
20240516,181300,6579315500,33700,33700,33700,33700,0
|
|
20240516,181200,6579315500,33700,33700,33700,33700,0
|
|
20240516,181100,6579315500,33700,33700,33700,33700,0
|
|
20240516,181000,6579315500,33700,33700,33700,33700,0
|
|
20240516,180900,6579315500,33700,33700,33700,33700,0
|
|
20240516,180800,6579315500,33700,33700,33700,33700,0
|
|
20240516,180700,6579315500,33700,33700,33700,33700,0
|
|
20240516,180600,6579315500,33700,33700,33700,33700,0
|
|
20240516,180500,6579315500,33700,33700,33700,33700,0
|
|
20240516,180400,6579315500,33700,33700,33700,33700,0
|
|
20240516,180300,6579315500,33700,33700,33700,33700,0
|
|
20240516,180200,6579315500,33700,33700,33700,33700,0
|
|
20240516,180100,6579315500,33700,33700,33700,33700,0
|
|
20240516,180000,6579315500,33700,33700,33700,33700,0
|
|
20240516,175900,6579315500,33700,33700,33700,33700,0
|
|
20240516,175800,6579315500,33700,33700,33700,33700,0
|
|
20240516,175700,6579315500,33700,33700,33700,33700,1964
|
|
20240516,175600,6579315500,33700,33700,33700,33700,0
|
|
20240516,175500,6579315500,33700,33700,33700,33700,0
|
|
20240516,175400,6579315500,33700,33700,33700,33700,0
|
|
20240516,175300,6579315500,33700,33700,33700,33700,0
|
|
20240516,175200,6579315500,33700,33700,33700,33700,0
|
|
20240516,175100,6579315500,33700,33700,33700,33700,0
|
|
20240516,175000,6579315500,33700,33700,33700,33700,0
|
|
20240516,174900,6579315500,33700,33700,33700,33700,0
|
|
20240516,174800,6579315500,33700,33700,33700,33700,0
|
|
20240516,174700,6579315500,33700,33700,33700,33700,0
|
|
20240516,174600,6579315500,33700,33700,33700,33700,0
|
|
20240516,174500,6579315500,33700,33700,33700,33700,0
|
|
20240516,174400,6579315500,33700,33700,33700,33700,0
|
|
20240516,174300,6579315500,33700,33700,33700,33700,0
|
|
20240516,174200,6579315500,33700,33700,33700,33700,0
|
|
20240516,174100,6579315500,33700,33700,33700,33700,0
|
|
20240516,174000,6579315500,33700,33700,33700,33700,0
|
|
20240516,173900,6579315500,33700,33700,33700,33700,0
|
|
20240516,173800,6579315500,33700,33700,33700,33700,0
|
|
20240516,173700,6579315500,33700,33700,33700,33700,0
|
|
20240516,173600,6579315500,33700,33700,33700,33700,0
|
|
20240516,173500,6579315500,33700,33700,33700,33700,0
|
|
20240516,173400,6579315500,33700,33700,33700,33700,0
|
|
20240516,173300,6579315500,33700,33700,33700,33700,0
|
|
20240516,173200,6579315500,33700,33700,33700,33700,0
|
|
20240516,173100,6579315500,33700,33700,33700,33700,0
|
|
20240516,173000,6579315500,33700,33700,33700,33700,0
|
|
20240516,172900,6579315500,33700,33700,33700,33700,0
|
|
20240516,172800,6579315500,33700,33700,33700,33700,0
|
|
20240516,172700,6579315500,33700,33700,33700,33700,1964
|
|
20240516,172600,6579315500,33700,33700,33700,33700,0
|
|
20240516,172500,6579315500,33700,33700,33700,33700,0
|
|
20240516,172400,6579315500,33700,33700,33700,33700,0
|
|
20240516,172300,6579315500,33700,33700,33700,33700,0
|
|
20240516,172200,6579315500,33700,33700,33700,33700,0
|
|
20240516,172100,6579315500,33700,33700,33700,33700,0
|
|
20240516,172000,6579315500,33700,33700,33700,33700,0
|
|
20240516,171900,6579315500,33700,33700,33700,33700,0
|
|
20240516,171800,6579315500,33700,33700,33700,33700,0
|
|
20240516,171700,6579315500,33700,33700,33700,33700,0
|
|
20240516,171600,6579315500,33700,33700,33700,33700,0
|
|
20240516,171500,6579315500,33700,33700,33700,33700,0
|
|
20240516,171400,6579315500,33700,33700,33700,33700,0
|
|
20240516,171300,6579315500,33700,33700,33700,33700,0
|
|
20240516,171200,6579315500,33700,33700,33700,33700,0
|
|
20240516,171100,6579315500,33700,33700,33700,33700,0
|
|
20240516,171000,6579315500,33700,33700,33700,33700,0
|
|
20240516,170900,6579315500,33700,33700,33700,33700,0
|
|
20240516,170800,6579315500,33700,33700,33700,33700,0
|
|
20240516,170700,6579315500,33700,33700,33700,33700,0
|
|
20240516,170600,6579315500,33700,33700,33700,33700,0
|
|
20240516,170500,6579315500,33700,33700,33700,33700,0
|
|
20240516,170400,6579315500,33700,33700,33700,33700,0
|
|
20240516,170300,6579315500,33700,33700,33700,33700,0
|
|
20240516,170200,6579315500,33700,33700,33700,33700,0
|
|
20240516,170100,6579315500,33700,33700,33700,33700,0
|
|
20240516,170000,6579315500,33700,33700,33700,33700,0
|
|
20240516,165900,6579315500,33700,33700,33700,33700,0
|
|
20240516,165800,6579315500,33700,33700,33700,33700,0
|
|
20240516,165700,6579315500,33700,33700,33700,33700,1964
|
|
20240516,165600,6579315500,33700,33700,33700,33700,0
|
|
20240516,165500,6579315500,33700,33700,33700,33700,0
|
|
20240516,165400,6579315500,33700,33700,33700,33700,0
|
|
20240516,165300,6579315500,33700,33700,33700,33700,0
|
|
20240516,165200,6579315500,33700,33700,33700,33700,0
|
|
20240516,165100,6579315500,33700,33700,33700,33700,0
|
|
20240516,165000,6579315500,33700,33700,33700,33700,0
|
|
20240516,164900,6579315500,33700,33700,33700,33700,0
|
|
20240516,164800,6579315500,33700,33700,33700,33700,0
|
|
20240516,164700,6579315500,33700,33700,33700,33700,0
|
|
20240516,164600,6579315500,33700,33700,33700,33700,0
|
|
20240516,164500,6579315500,33700,33700,33700,33700,0
|
|
20240516,164400,6579315500,33700,33700,33700,33700,0
|
|
20240516,164300,6579315500,33700,33700,33700,33700,0
|
|
20240516,164200,6579315500,33700,33700,33700,33700,0
|
|
20240516,164100,6579315500,33700,33700,33700,33700,0
|
|
20240516,164000,6579315500,33700,33700,33700,33700,0
|
|
20240516,163900,6579315500,33700,33700,33700,33700,0
|
|
20240516,163800,6579315500,33700,33700,33700,33700,0
|
|
20240516,163700,6579315500,33700,33700,33700,33700,0
|
|
20240516,163600,6579315500,33700,33700,33700,33700,0
|
|
20240516,163500,6579315500,33700,33700,33700,33700,0
|
|
20240516,163400,6579315500,33700,33700,33700,33700,0
|
|
20240516,163300,6579315500,33700,33700,33700,33700,0
|
|
20240516,163200,6579315500,33700,33700,33700,33700,0
|
|
20240516,163100,6579315500,33700,33700,33700,33700,0
|
|
20240516,163000,6579315500,33700,33700,33700,33700,0
|
|
20240516,162900,6579315500,33700,33700,33700,33700,0
|
|
20240516,162800,6579315500,33700,33700,33700,33700,0
|
|
20240516,162700,6579315500,33700,33700,33700,33700,1964
|
|
20240516,162600,6579315500,33700,33700,33700,33700,0
|
|
20240516,162500,6579315500,33700,33700,33700,33700,0
|
|
20240516,162400,6579315500,33700,33700,33700,33700,0
|
|
20240516,162300,6579315500,33700,33700,33700,33700,0
|
|
20240516,162200,6579315500,33700,33700,33700,33700,0
|
|
20240516,162100,6579315500,33700,33700,33700,33700,0
|
|
20240516,162000,6579315500,33700,33700,33700,33700,0
|
|
20240516,161900,6579315500,33700,33700,33700,33700,0
|
|
20240516,161800,6579315500,33700,33700,33700,33700,0
|
|
20240516,161700,6579315500,33700,33700,33700,33700,0
|
|
20240516,161600,6579315500,33700,33700,33700,33700,0
|
|
20240516,161500,6579315500,33700,33700,33700,33700,0
|
|
20240516,161400,6579315500,33700,33700,33700,33700,0
|
|
20240516,161300,6579315500,33700,33700,33700,33700,0
|
|
20240516,161200,6579315500,33700,33700,33700,33700,0
|
|
20240516,161100,6579315500,33700,33700,33700,33700,0
|
|
20240516,161000,6579315500,33700,33700,33700,33700,0
|
|
20240516,160900,6579315500,33700,33700,33700,33700,0
|
|
20240516,160800,6579315500,33700,33700,33700,33700,0
|
|
20240516,160700,6579315500,33700,33700,33700,33700,0
|
|
20240516,160600,6579315500,33700,33700,33700,33700,0
|
|
20240516,160500,6579315500,33700,33700,33700,33700,0
|
|
20240516,160400,6579315500,33700,33700,33700,33700,0
|
|
20240516,160300,6579315500,33700,33700,33700,33700,0
|
|
20240516,160200,6579315500,33700,33700,33700,33700,0
|
|
20240516,160100,6579315500,33700,33700,33700,33700,0
|
|
20240516,160000,6579315500,33700,33700,33700,33700,0
|
|
20240516,155900,6579315500,33700,33700,33700,33700,0
|
|
20240516,155800,6579315500,33700,33700,33700,33700,0
|
|
20240516,155700,6579315500,33700,33700,33700,33700,1964
|
|
20240516,155600,6579315500,33700,33700,33700,33700,0
|
|
20240516,155500,6579315500,33700,33700,33700,33700,0
|
|
20240516,155400,6579315500,33700,33700,33700,33700,0
|
|
20240516,155300,6579315500,33700,33700,33700,33700,0
|
|
20240516,155200,6579315500,33700,33700,33700,33700,0
|
|
20240516,155100,6579315500,33700,33700,33700,33700,0
|
|
20240516,155000,6579315500,33700,33700,33700,33700,0
|
|
20240516,154900,6579315500,33700,33700,33700,33700,0
|
|
20240516,154800,6579315500,33700,33700,33700,33700,0
|
|
20240516,154700,6579315500,33700,33700,33700,33700,0
|
|
20240516,154600,6579315500,33700,33700,33700,33700,0
|
|
20240516,154500,6579315500,33700,33700,33700,33700,0
|
|
20240516,154400,6579315500,33700,33700,33700,33700,0
|
|
20240516,154300,6579315500,33700,33700,33700,33700,0
|
|
20240516,154200,6579315500,33700,33700,33700,33700,0
|
|
20240516,154100,6579315500,33700,33700,33700,33700,0
|
|
20240516,154000,6579315500,33700,33700,33700,33700,0
|
|
20240516,153900,6579315500,33700,33700,33700,33700,0
|
|
20240516,153800,6579315500,33700,33700,33700,33700,0
|
|
20240516,153700,6579315500,33700,33700,33700,33700,0
|
|
20240516,153600,6579315500,33700,33700,33700,33700,0
|
|
20240516,153500,6579315500,33700,33700,33700,33700,0
|
|
20240516,153400,6579315500,33700,33700,33700,33700,0
|
|
20240516,153300,6579315500,33700,33700,33700,33700,0
|
|
20240516,153200,6579315500,33700,33700,33700,33700,0
|
|
20240516,153100,6579315500,33700,33700,33700,33700,0
|
|
20240516,153000,6579315500,33700,33700,33700,33700,1964
|
|
20240516,152900,6513128700,33800,33800,33800,33800,0
|
|
20240516,152800,6513128700,33800,33800,33800,33800,0
|
|
20240516,152700,6513128700,33800,33800,33800,33800,0
|
|
20240516,152600,6513128700,33800,33800,33800,33800,0
|
|
20240516,152500,6513128700,33800,33800,33800,33800,0
|
|
20240516,152400,6513128700,33800,33800,33800,33800,0
|
|
20240516,152300,6513128700,33800,33800,33800,33800,0
|
|
20240516,152200,6513128700,33800,33800,33800,33800,0
|
|
20240516,152100,6513128700,33800,33800,33800,33800,0
|
|
20240516,152000,6513128700,33800,33800,33800,33800,0
|
|
20240516,151900,6513128700,33800,33750,33800,33750,347
|
|
20240516,151800,6501411550,33750,33750,33750,33700,281
|
|
20240516,151700,6491930500,33750,33750,33750,33750,126
|
|
20240516,151600,6487678000,33800,33800,33850,33800,389
|
|
20240516,151500,6474529700,33800,33800,33850,33800,520
|
|
20240516,151400,6456944450,33850,33750,33850,33750,337
|
|
20240516,151300,6445555300,33750,33800,33800,33750,324
|
|
20240516,151200,6434618150,33800,33750,33800,33600,256
|
|
20240516,151100,6426004700,33800,33700,33800,33700,84
|
|
20240516,151000,6423169700,33750,33700,33750,33700,196
|
|
20240516,150900,6416563950,33700,33700,33700,33650,158
|
|
20240516,150800,6411239400,33700,33700,33700,33700,10
|
|
20240516,150700,6410902400,33650,33600,33650,33600,193
|
|
20240516,150600,6404415850,33550,33600,33600,33550,77
|
|
20240516,150500,6401829450,33600,33600,33600,33600,369
|
|
20240516,150400,6389431050,33550,33550,33550,33550,189
|
|
20240516,150300,6383090100,33550,33550,33550,33550,107
|
|
20240516,150200,6379500250,33550,33600,33600,33550,74
|
|
20240516,150100,6377014650,33650,33600,33650,33600,207
|
|
20240516,150000,6370059400,33600,33600,33600,33600,116
|
|
20240516,145900,6366161800,33600,33600,33600,33600,82
|
|
20240516,145800,6363406600,33600,33550,33600,33550,332
|
|
20240516,145700,6352259750,33550,33600,33700,33550,837
|
|
20240516,145600,6324126500,33600,33650,33650,33600,275
|
|
20240516,145500,6314873200,33650,33700,33700,33650,310
|
|
20240516,145400,6304428450,33750,33750,33750,33750,50
|
|
20240516,145300,6302740950,33750,33700,33750,33700,48
|
|
20240516,145200,6301122600,33750,33750,33750,33700,153
|
|
20240516,145100,6295964350,33750,33750,33750,33750,115
|
|
20240516,145000,6292083100,33750,33700,33750,33700,96
|
|
20240516,144900,6288845400,33700,33700,33750,33700,110
|
|
20240516,144800,6285138350,33700,33700,33700,33700,150
|
|
20240516,144700,6280083350,33800,33600,33800,33600,51
|
|
20240516,144600,6278362550,33800,33800,33800,33600,604
|
|
20240516,144500,6258010900,33800,33800,33900,33800,319
|
|
20240516,144400,6247209250,33800,33800,33800,33700,496
|
|
20240516,144300,6230467900,33800,33850,33850,33800,562
|
|
20240516,144200,6211459950,33850,33900,33900,33850,158
|
|
20240516,144100,6206104050,33900,33950,33950,33900,172
|
|
20240516,144000,6200268450,34000,34000,34000,33950,294
|
|
20240516,143900,6190278750,34000,33850,34000,33700,521
|
|
20240516,143800,6172618550,33850,33950,33950,33850,238
|
|
20240516,143700,6164540050,33950,33900,34000,33850,1493
|
|
20240516,143600,6113845000,33850,33800,33900,33800,409
|
|
20240516,143500,6099989950,33800,33850,33850,33750,86
|
|
20240516,143400,6097083300,33900,33950,33950,33500,885
|
|
20240516,143300,6067259800,33950,33750,33950,33750,1485
|
|
20240516,143200,6017005000,33750,33700,33750,33700,221
|
|
20240516,143100,6009556750,33700,33600,33800,33600,366
|
|
20240516,143000,5997225200,33550,33550,33600,33550,50
|
|
20240516,142900,5995547150,33550,33550,33550,33550,10
|
|
20240516,142800,5995211650,33500,33500,33500,33400,1267
|
|
20240516,142700,5952783500,33500,33600,33650,33500,900
|
|
20240516,142600,5922546450,33600,33600,33600,33600,65
|
|
20240516,142500,5920362450,33650,33650,33650,33650,8
|
|
20240516,142400,5920093250,33650,33600,33650,33600,217
|
|
20240516,142300,5912797700,33600,33600,33600,33500,696
|
|
20240516,142200,5889418500,33600,33450,33600,33400,882
|
|
20240516,142100,5859900150,33400,33500,33500,33400,383
|
|
20240516,142000,5847085950,33500,33600,33600,33450,6647
|
|
20240516,141900,5624354800,33600,33600,33700,33600,1294
|
|
20240516,141800,5580863950,33600,33650,33700,33550,967
|
|
20240516,141700,5548372400,33650,33600,33650,33550,1488
|
|
20240516,141600,5498442700,33550,33750,33750,33550,4229
|
|
20240516,141500,5356146300,33800,33750,33800,33700,500
|
|
20240516,141400,5339284050,33750,33800,33800,33700,2194
|
|
20240516,141300,5265180900,33850,33850,33850,33800,3413
|
|
20240516,141200,5149738300,33850,33800,33900,33800,662
|
|
20240516,141100,5127341250,33800,33900,34000,33750,2970
|
|
20240516,141000,5026905850,34000,33800,34000,33800,4405
|
|
20240516,140900,4877590500,33850,33950,34100,33750,6640
|
|
20240516,140800,4652849550,33950,33950,34150,33800,11534
|
|
20240516,140700,4260925300,33950,34100,34350,33800,10652
|
|
20240516,140600,3899340900,34150,33750,34300,33750,17512
|
|
20240516,140500,3303380750,33750,33750,33800,33750,81
|
|
20240516,140400,3300646000,33750,33700,33750,33700,363
|
|
20240516,140300,3288394800,33750,33750,33750,33750,1
|
|
20240516,140200,3288361050,33750,33750,33750,33700,91
|
|
20240516,140100,3285289850,33750,33750,33750,33750,434
|
|
20240516,140000,3270642350,33750,33750,33750,33750,0
|
|
20240516,135900,3270642350,33750,33750,33750,33750,70
|
|
20240516,135800,3268279850,33750,33700,33750,33700,214
|
|
20240516,135700,3261059250,33650,33650,33650,33650,1
|
|
20240516,135600,3261025600,33650,33650,33700,33650,679
|
|
20240516,135500,3238159250,33650,33600,33650,33600,64
|
|
20240516,135400,3236008350,33600,33600,33600,33600,267
|
|
20240516,135300,3227037150,33600,33600,33600,33600,30
|
|
20240516,135200,3226029150,33650,33650,33650,33600,33
|
|
20240516,135100,3224918750,33600,33600,33600,33600,4
|
|
20240516,135000,3224784350,33600,33600,33600,33600,208
|
|
20240516,134900,3217795550,33600,33650,33650,33600,29
|
|
20240516,134800,3216821000,33650,33650,33650,33650,225
|
|
20240516,134700,3209249750,33650,33600,33650,33600,102
|
|
20240516,134600,3205817550,33600,33650,33650,33600,123
|
|
20240516,134500,3201684250,33650,33650,33650,33650,0
|
|
20240516,134400,3201684250,33650,33650,33650,33600,239
|
|
20240516,134300,3193641950,33650,33650,33650,33650,120
|
|
20240516,134200,3189603950,33650,33600,33650,33600,605
|
|
20240516,134100,3169246900,33600,33600,33600,33600,269
|
|
20240516,134000,3160208500,33600,33500,33600,33500,1219
|
|
20240516,133900,3119306550,33550,33550,33550,33550,100
|
|
20240516,133800,3115951550,33550,33550,33550,33550,1
|
|
20240516,133700,3115918000,33450,33450,33500,33450,1082
|
|
20240516,133600,3079688000,33400,33400,33400,33400,53
|
|
20240516,133500,3077917800,33350,33350,33350,33350,80
|
|
20240516,133400,3075249800,33400,33400,33400,33400,27
|
|
20240516,133300,3074348000,33400,33400,33400,33400,28
|
|
20240516,133200,3073412800,33400,33400,33400,33400,91
|
|
20240516,133100,3070373400,33400,33400,33400,33400,214
|
|
20240516,133000,3063225800,33400,33400,33400,33400,273
|
|
20240516,132900,3054107600,33450,33400,33450,33300,623
|
|
20240516,132800,3033311300,33400,33400,33400,33400,8
|
|
20240516,132700,3033044100,33450,33300,33450,33300,7
|
|
20240516,132600,3032810850,33400,33450,33450,33400,31
|
|
20240516,132500,3031774400,33400,33400,33400,33400,18
|
|
20240516,132400,3031173200,33450,33400,33450,33400,103
|
|
20240516,132300,3027728000,33450,33400,33450,33400,37
|
|
20240516,132200,3026492150,33400,33300,33400,33300,51
|
|
20240516,132100,3024790850,33250,33250,33250,33250,189
|
|
20240516,132000,3018506600,33250,33300,33300,33250,4
|
|
20240516,131900,3018373450,33250,33300,33300,33250,12
|
|
20240516,131800,3017974200,33300,33300,33300,33300,10
|
|
20240516,131700,3017641200,33400,33400,33400,33400,100
|
|
20240516,131600,3014301200,33400,33350,33400,33350,6
|
|
20240516,131500,3014101050,33300,33300,33300,33300,32
|
|
20240516,131400,3013035450,33250,33250,33250,33250,1230
|
|
20240516,131300,2972137950,33300,33300,33300,33300,699
|
|
20240516,131200,2948861250,33350,33450,33450,33350,832
|
|
20240516,131100,2921106000,33450,33400,33450,33400,5
|
|
20240516,131000,2920938900,33400,33400,33400,33400,64
|
|
20240516,130900,2918801300,33400,33350,33400,33350,49
|
|
20240516,130800,2917164950,33350,33350,33350,33350,228
|
|
20240516,130700,2909561150,33350,33350,33350,33350,4
|
|
20240516,130600,2909427750,33300,33300,33350,33300,150
|
|
20240516,130500,2904432650,33300,33300,33300,33300,688
|
|
20240516,130400,2881522250,33300,33300,33350,33300,187
|
|
20240516,130300,2875294150,33350,33350,33350,33350,0
|
|
20240516,130200,2875294150,33350,33300,33350,33300,36
|
|
20240516,130100,2874095250,33300,33300,33300,33300,4
|
|
20240516,130000,2873962050,33350,33300,33350,33300,233
|
|
20240516,125900,2866202500,33300,33300,33300,33300,200
|
|
20240516,125800,2859542500,33300,33350,33350,33300,38
|
|
20240516,125700,2858275500,33350,33350,33350,33300,35
|
|
20240516,125600,2857109000,33350,33350,33350,33350,4
|
|
20240516,125500,2856975600,33350,33300,33350,33300,104
|
|
20240516,125400,2853512200,33350,33350,33350,33300,35
|
|
20240516,125300,2852346450,33300,33300,33350,33300,1207
|
|
20240516,125200,2812149350,33350,33300,33350,33300,97
|
|
20240516,125100,2808919000,33350,33350,33350,33350,206
|
|
20240516,125000,2802048900,33350,33350,33350,33350,72
|
|
20240516,124900,2799647700,33400,33400,33400,33400,9
|
|
20240516,124800,2799347100,33400,33450,33450,33400,401
|
|
20240516,124700,2785953650,33450,33450,33450,33450,200
|
|
20240516,124600,2779263650,33400,33400,33400,33400,94
|
|
20240516,124500,2776124050,33500,33450,33500,33450,4
|
|
20240516,124400,2775990200,33450,33450,33450,33450,2
|
|
20240516,124300,2775923300,33350,33400,33450,33350,73
|
|
20240516,124200,2773482600,33450,33450,33450,33450,5
|
|
20240516,124100,2773315350,33450,33450,33450,33450,1
|
|
20240516,124000,2773281900,33350,33350,33400,33350,8
|
|
20240516,123900,2773015050,33400,33400,33400,33400,286
|
|
20240516,123800,2763462650,33400,33400,33400,33400,100
|
|
20240516,123700,2760122650,33400,33400,33400,33400,2
|
|
20240516,123600,2760055850,33350,33350,33350,33300,504
|
|
20240516,123500,2743249200,33350,33400,33400,33350,100
|
|
20240516,123400,2739911700,33400,33400,33400,33400,44
|
|
20240516,123300,2738442100,33400,33400,33400,33400,173
|
|
20240516,123200,2732663900,33400,33400,33400,33400,0
|
|
20240516,123100,2732663900,33400,33400,33400,33350,176
|
|
20240516,123000,2726785750,33400,33400,33400,33400,10
|
|
20240516,122900,2726451750,33400,33400,33400,33400,0
|
|
20240516,122800,2726451750,33400,33450,33450,33400,131
|
|
20240516,122700,2722071350,33450,33450,33450,33450,0
|
|
20240516,122600,2722071350,33450,33450,33450,33450,15
|
|
20240516,122500,2721569600,33400,33400,33400,33400,13
|
|
20240516,122400,2721135400,33400,33400,33400,33400,8
|
|
20240516,122300,2720868200,33400,33400,33400,33400,11
|
|
20240516,122200,2720500800,33400,33400,33400,33400,20
|
|
20240516,122100,2719832800,33350,33400,33400,33350,86
|
|
20240516,122000,2716963700,33400,33400,33400,33400,310
|
|
20240516,121900,2706609700,33400,33400,33400,33400,0
|
|
20240516,121800,2706609700,33400,33400,33450,33400,104
|
|
20240516,121700,2703134550,33400,33400,33400,33400,111
|
|
20240516,121600,2699427150,33450,33450,33450,33450,0
|
|
20240516,121500,2699427150,33450,33450,33450,33450,65
|
|
20240516,121400,2697252900,33450,33450,33450,33450,0
|
|
20240516,121300,2697252900,33450,33450,33450,33450,3
|
|
20240516,121200,2697152550,33450,33450,33450,33450,0
|
|
20240516,121100,2697152550,33450,33500,33500,33450,198
|
|
20240516,121000,2690529350,33500,33500,33500,33500,1
|
|
20240516,120900,2690495850,33500,33500,33500,33500,0
|
|
20240516,120800,2690495850,33500,33500,33500,33500,84
|
|
20240516,120700,2687681850,33500,33550,33550,33500,41
|
|
20240516,120600,2686307250,33550,33550,33550,33550,501
|
|
20240516,120500,2669498700,33550,33550,33550,33550,100
|
|
20240516,120400,2666143700,33550,33600,33600,33550,26
|
|
20240516,120300,2665271350,33600,33600,33600,33600,230
|
|
20240516,120200,2657543350,33600,33600,33600,33600,254
|
|
20240516,120100,2649008950,33650,33700,33700,33650,80
|
|
20240516,120000,2646316850,33650,33700,33700,33650,507
|
|
20240516,115900,2629235350,33700,33750,33750,33700,130
|
|
20240516,115800,2624849100,33750,33750,33750,33750,55
|
|
20240516,115700,2622992850,33750,33700,33750,33700,73
|
|
20240516,115600,2620532150,33700,33650,33700,33650,119
|
|
20240516,115500,2616525650,33650,33650,33650,33550,83
|
|
20240516,115400,2613735500,33650,33600,33650,33600,490
|
|
20240516,115300,2597271450,33600,33600,33600,33550,154
|
|
20240516,115200,2592104650,33500,33500,33500,33500,42
|
|
20240516,115100,2590697650,33600,33600,33600,33600,0
|
|
20240516,115000,2590697650,33600,33600,33600,33600,0
|
|
20240516,114900,2590697650,33600,33600,33600,33600,2
|
|
20240516,114800,2590630450,33600,33600,33600,33600,2
|
|
20240516,114700,2590563250,33600,33450,33600,33450,1481
|
|
20240516,114600,2540945350,33400,33450,33450,33400,21
|
|
20240516,114500,2540242950,33450,33450,33450,33450,130
|
|
20240516,114400,2535894450,33500,33500,33500,33500,0
|
|
20240516,114300,2535894450,33500,33450,33500,33400,999
|
|
20240516,114200,2502513700,33450,33450,33450,33450,20
|
|
20240516,114100,2501844700,33500,33500,33500,33500,118
|
|
20240516,114000,2497891700,33500,33450,33500,33450,183
|
|
20240516,113900,2491770100,33500,33500,33500,33500,0
|
|
20240516,113800,2491770100,33500,33450,33500,33450,47
|
|
20240516,113700,2490196800,33450,33450,33450,33450,205
|
|
20240516,113600,2483339550,33500,33500,33500,33500,5
|
|
20240516,113500,2483172050,33450,33450,33450,33450,150
|
|
20240516,113400,2478154550,33450,33450,33450,33450,0
|
|
20240516,113300,2478154550,33450,33450,33450,33450,40
|
|
20240516,113200,2476816550,33450,33450,33450,33450,59
|
|
20240516,113100,2474843000,33500,33500,33500,33450,364
|
|
20240516,113000,2462652800,33500,33500,33500,33500,66
|
|
20240516,112900,2460441800,33450,33450,33450,33450,72
|
|
20240516,112800,2458033400,33450,33450,33450,33450,168
|
|
20240516,112700,2452413800,33450,33450,33450,33450,7
|
|
20240516,112600,2452179650,33500,33500,33500,33500,30
|
|
20240516,112500,2451174650,33500,33450,33500,33450,6
|
|
20240516,112400,2450973900,33450,33450,33500,33450,21
|
|
20240516,112300,2450271250,33450,33450,33450,33450,48
|
|
20240516,112200,2448665650,33450,33450,33450,33450,12
|
|
20240516,112100,2448264250,33450,33500,33500,33450,51
|
|
20240516,112000,2446558250,33500,33500,33500,33500,0
|
|
20240516,111900,2446558250,33500,33450,33500,33450,87
|
|
20240516,111800,2443648000,33400,33450,33450,33400,2
|
|
20240516,111700,2443581150,33450,33450,33500,33450,61
|
|
20240516,111600,2441540200,33450,33450,33450,33450,0
|
|
20240516,111500,2441540200,33450,33400,33450,33400,917
|
|
20240516,111400,2410892600,33400,33400,33400,33400,14
|
|
20240516,111300,2410425000,33400,33400,33450,33400,16
|
|
20240516,111200,2409890550,33400,33400,33400,33400,505
|
|
20240516,111100,2393023550,33400,33450,33450,33400,644
|
|
20240516,111000,2371499700,33450,33450,33450,33450,121
|
|
20240516,110900,2367452250,33450,33450,33450,33450,164
|
|
20240516,110800,2361966450,33450,33450,33450,33450,396
|
|
20240516,110700,2348720250,33450,33450,33450,33450,10
|
|
20240516,110600,2348385750,33450,33450,33450,33450,40
|
|
20240516,110500,2347047750,33450,33450,33450,33450,20
|
|
20240516,110400,2346378750,33450,33450,33450,33450,10
|
|
20240516,110300,2346044250,33500,33450,33500,33450,8
|
|
20240516,110200,2345776400,33450,33500,33500,33450,33
|
|
20240516,110100,2344671050,33450,33500,33500,33450,118
|
|
20240516,110000,2340723550,33500,33500,33500,33500,144
|
|
20240516,105900,2335899550,33500,33500,33500,33500,62
|
|
20240516,105800,2333822550,33450,33600,33600,33450,463
|
|
20240516,105700,2318312100,33600,33600,33600,33600,78
|
|
20240516,105600,2315691300,33600,33600,33600,33600,50
|
|
20240516,105500,2314011300,33600,33600,33600,33600,186
|
|
20240516,105400,2307761700,33650,33650,33650,33650,0
|
|
20240516,105300,2307761700,33650,33650,33650,33650,10
|
|
20240516,105200,2307425200,33600,33600,33600,33600,20
|
|
20240516,105100,2306753200,33650,33650,33650,33650,40
|
|
20240516,105000,2305407200,33650,33600,33650,33600,118
|
|
20240516,104900,2301439750,33600,33600,33600,33600,10
|
|
20240516,104800,2301103750,33650,33500,33650,33500,63
|
|
20240516,104700,2298989650,33500,33500,33500,33500,0
|
|
20240516,104600,2298989650,33500,33650,33650,33500,61
|
|
20240516,104500,2296944500,33650,33650,33650,33650,64
|
|
20240516,104400,2294790900,33650,33650,33650,33650,74
|
|
20240516,104300,2292300800,33650,33650,33650,33650,50
|
|
20240516,104200,2290618300,33650,33650,33650,33650,220
|
|
20240516,104100,2283215300,33650,33600,33650,33600,435
|
|
20240516,104000,2268579300,33650,33600,33650,33450,372
|
|
20240516,103900,2256080100,33550,33550,33600,33550,88
|
|
20240516,103800,2253126650,33500,33450,33500,33450,235
|
|
20240516,103700,2245256750,33500,33500,33500,33500,40
|
|
20240516,103600,2243916750,33450,33450,33450,33450,989
|
|
20240516,103500,2210834700,33400,33400,33400,33400,44
|
|
20240516,103400,2209365100,33400,33400,33400,33400,179
|
|
20240516,103300,2203386500,33400,33450,33450,33400,154
|
|
20240516,103200,2198242400,33450,33450,33450,33450,0
|
|
20240516,103100,2198242400,33450,33450,33450,33450,137
|
|
20240516,103000,2193659750,33450,33450,33450,33450,259
|
|
20240516,102900,2184996200,33450,33500,33500,33450,144
|
|
20240516,102800,2180179150,33450,33450,33450,33450,0
|
|
20240516,102700,2180179150,33450,33450,33450,33400,425
|
|
20240516,102600,2165965400,33450,33500,33500,33450,1209
|
|
20240516,102500,2125481900,33500,33500,33500,33500,20
|
|
20240516,102400,2124811900,33550,33600,33600,33500,332
|
|
20240516,102300,2113672600,33600,33600,33600,33550,77
|
|
20240516,102200,2111085900,33700,33600,33700,33550,651
|
|
20240516,102100,2089203350,33700,33700,33700,33600,47
|
|
20240516,102000,2087623550,33700,33650,33700,33600,374
|
|
20240516,101900,2075054650,33700,33700,33700,33700,82
|
|
20240516,101800,2072291250,33800,33800,33800,33800,52
|
|
20240516,101700,2070533650,33850,33650,33850,33650,1430
|
|
20240516,101600,2022163750,33550,33700,33700,33550,464
|
|
20240516,101500,2006588350,33600,33650,33650,33600,31
|
|
20240516,101400,2005545300,33800,33800,33800,33800,39
|
|
20240516,101300,2004227100,33850,33700,33850,33550,132
|
|
20240516,101200,1999791400,33600,33700,33700,33600,106
|
|
20240516,101100,1996229300,33700,33650,33700,33550,387
|
|
20240516,101000,1983221850,33600,33700,33700,33600,442
|
|
20240516,100900,1968351700,33700,33700,33700,33650,196
|
|
20240516,100800,1961752250,33700,33650,33700,33650,31
|
|
20240516,100700,1960708450,33650,33700,33700,33650,46
|
|
20240516,100600,1959159450,33700,33700,33700,33650,75
|
|
20240516,100500,1956632000,33650,33700,33900,33650,1575
|
|
20240516,100400,1903550950,33700,33700,33700,33700,245
|
|
20240516,100300,1895294450,33700,33750,33750,33700,1612
|
|
20240516,100200,1840968500,33750,33800,33800,33750,397
|
|
20240516,100100,1827558450,33850,33850,33850,33850,184
|
|
20240516,100000,1821330050,33850,33750,33850,33750,371
|
|
20240516,095900,1808797450,33750,33800,33800,33750,205
|
|
20240516,095800,1801873900,33800,33950,34050,33800,913
|
|
20240516,095700,1770906100,34050,34000,34050,33950,732
|
|
20240516,095600,1746009000,34000,34000,34100,34000,1680
|
|
20240516,095500,1688784600,34050,34000,34100,33950,1465
|
|
20240516,095400,1638941050,33950,33850,34050,33800,3948
|
|
20240516,095300,1504977600,33800,33800,33850,33800,553
|
|
20240516,095200,1486272900,33800,33700,33900,33700,2718
|
|
20240516,095100,1394518550,33650,33450,33650,33450,3063
|
|
20240516,095000,1291612350,33450,33450,33500,33450,10
|
|
20240516,094900,1291277800,33500,33350,33550,33350,720
|
|
20240516,094800,1267197850,33400,33450,33450,33400,1294
|
|
20240516,094700,1223975700,33450,33450,33450,33450,291
|
|
20240516,094600,1214241750,33500,33450,33500,33400,25
|
|
20240516,094500,1213404450,33400,33400,33400,33350,482
|
|
20240516,094400,1197307450,33350,33400,33400,33350,373
|
|
20240516,094300,1184860100,33400,33500,33500,33400,768
|
|
20240516,094200,1159168300,33500,33550,33550,33500,423
|
|
20240516,094100,1144997150,33550,33650,33650,33550,374
|
|
20240516,094000,1132433500,33650,33500,33650,33500,584
|
|
20240516,093900,1112814150,33500,33600,33600,33500,519
|
|
20240516,093800,1095392850,33650,33700,33750,33600,831
|
|
20240516,093700,1067416250,33750,33700,33750,33650,424
|
|
20240516,093600,1053124750,33650,33600,33650,33600,446
|
|
20240516,093500,1038130100,33550,33550,33600,33500,572
|
|
20240516,093400,1018939700,33550,33550,33550,33500,323
|
|
20240516,093300,1008104050,33550,33650,33750,33550,2195
|
|
20240516,093200,934306700,33700,33700,33750,33600,878
|
|
20240516,093100,904734450,33700,33450,33700,33400,3522
|
|
20240516,093000,786584350,33400,33400,33450,33400,325
|
|
20240516,092900,775729300,33400,33500,33500,33400,812
|
|
20240516,092800,748546300,33500,33400,33500,33400,1150
|
|
20240516,092700,710068900,33450,33400,33450,33350,371
|
|
20240516,092600,697678600,33400,33350,33400,33350,159
|
|
20240516,092500,692370900,33350,33350,33350,33300,254
|
|
20240516,092400,683900200,33350,33350,33400,33350,266
|
|
20240516,092300,675023600,33350,33350,33400,33350,438
|
|
20240516,092200,660415600,33400,33400,33400,33400,44
|
|
20240516,092100,658946000,33400,33400,33400,33350,213
|
|
20240516,092000,651840750,33400,33300,33400,33300,772
|
|
20240516,091900,626080150,33300,33250,33300,33200,241
|
|
20240516,091800,618060900,33250,33250,33250,33200,283
|
|
20240516,091700,608658750,33200,33300,33300,33200,714
|
|
20240516,091600,584925850,33300,33300,33350,33300,672
|
|
20240516,091500,562531200,33300,33400,33450,33300,1781
|
|
20240516,091400,503090550,33400,33400,33450,33400,1166
|
|
20240516,091300,464138600,33400,33400,33400,33300,508
|
|
20240516,091200,447192150,33350,33200,33400,33150,1733
|
|
20240516,091100,389493150,33200,33050,33200,33000,735
|
|
20240516,091000,365169500,33050,33100,33150,33050,294
|
|
20240516,090900,355443850,33200,33200,33200,33100,631
|
|
20240516,090800,334526900,33200,33150,33200,33150,289
|
|
20240516,090700,324944350,33150,33300,33300,33150,1854
|
|
20240516,090600,263335300,33300,33250,33300,33200,595
|
|
20240516,090500,243546400,33250,33200,33250,33150,802
|
|
20240516,090400,216909200,33150,33100,33200,33050,473
|
|
20240516,090300,201245050,33050,33050,33100,33000,320
|
|
20240516,090200,190657700,33100,33000,33100,33000,253
|
|
20240516,090100,182286500,33000,32950,33150,32950,594
|
|
20240516,090000,162639650,32950,33150,33150,32950,1771
|