750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,212700,4360150800,33450,33450,33450,33450,1971
|
|
20240517,212600,4360150800,33450,33450,33450,33450,0
|
|
20240517,212500,4360150800,33450,33450,33450,33450,0
|
|
20240517,212400,4360150800,33450,33450,33450,33450,0
|
|
20240517,212300,4360150800,33450,33450,33450,33450,0
|
|
20240517,212200,4360150800,33450,33450,33450,33450,0
|
|
20240517,212100,4360150800,33450,33450,33450,33450,0
|
|
20240517,212000,4360150800,33450,33450,33450,33450,0
|
|
20240517,211900,4360150800,33450,33450,33450,33450,0
|
|
20240517,211800,4360150800,33450,33450,33450,33450,0
|
|
20240517,211700,4360150800,33450,33450,33450,33450,0
|
|
20240517,211600,4360150800,33450,33450,33450,33450,0
|
|
20240517,211500,4360150800,33450,33450,33450,33450,0
|
|
20240517,211400,4360150800,33450,33450,33450,33450,0
|
|
20240517,211300,4360150800,33450,33450,33450,33450,0
|
|
20240517,211200,4360150800,33450,33450,33450,33450,0
|
|
20240517,211100,4360150800,33450,33450,33450,33450,0
|
|
20240517,211000,4360150800,33450,33450,33450,33450,0
|
|
20240517,210900,4360150800,33450,33450,33450,33450,0
|
|
20240517,210800,4360150800,33450,33450,33450,33450,0
|
|
20240517,210700,4360150800,33450,33450,33450,33450,0
|
|
20240517,210600,4360150800,33450,33450,33450,33450,0
|
|
20240517,210500,4360150800,33450,33450,33450,33450,0
|
|
20240517,210400,4360150800,33450,33450,33450,33450,0
|
|
20240517,210300,4360150800,33450,33450,33450,33450,0
|
|
20240517,210200,4360150800,33450,33450,33450,33450,0
|
|
20240517,210100,4360150800,33450,33450,33450,33450,0
|
|
20240517,210000,4360150800,33450,33450,33450,33450,0
|
|
20240517,205900,4360150800,33450,33450,33450,33450,0
|
|
20240517,205800,4360150800,33450,33450,33450,33450,0
|
|
20240517,205700,4360150800,33450,33450,33450,33450,1971
|
|
20240517,205600,4360150800,33450,33450,33450,33450,0
|
|
20240517,205500,4360150800,33450,33450,33450,33450,0
|
|
20240517,205400,4360150800,33450,33450,33450,33450,0
|
|
20240517,205300,4360150800,33450,33450,33450,33450,0
|
|
20240517,205200,4360150800,33450,33450,33450,33450,0
|
|
20240517,205100,4360150800,33450,33450,33450,33450,0
|
|
20240517,205000,4360150800,33450,33450,33450,33450,0
|
|
20240517,204900,4360150800,33450,33450,33450,33450,0
|
|
20240517,204800,4360150800,33450,33450,33450,33450,0
|
|
20240517,204700,4360150800,33450,33450,33450,33450,0
|
|
20240517,204600,4360150800,33450,33450,33450,33450,0
|
|
20240517,204500,4360150800,33450,33450,33450,33450,0
|
|
20240517,204400,4360150800,33450,33450,33450,33450,0
|
|
20240517,204300,4360150800,33450,33450,33450,33450,0
|
|
20240517,204200,4360150800,33450,33450,33450,33450,0
|
|
20240517,204100,4360150800,33450,33450,33450,33450,0
|
|
20240517,204000,4360150800,33450,33450,33450,33450,0
|
|
20240517,203900,4360150800,33450,33450,33450,33450,0
|
|
20240517,203800,4360150800,33450,33450,33450,33450,0
|
|
20240517,203700,4360150800,33450,33450,33450,33450,0
|
|
20240517,203600,4360150800,33450,33450,33450,33450,0
|
|
20240517,203500,4360150800,33450,33450,33450,33450,0
|
|
20240517,203400,4360150800,33450,33450,33450,33450,0
|
|
20240517,203300,4360150800,33450,33450,33450,33450,0
|
|
20240517,203200,4360150800,33450,33450,33450,33450,0
|
|
20240517,203100,4360150800,33450,33450,33450,33450,0
|
|
20240517,203000,4360150800,33450,33450,33450,33450,0
|
|
20240517,202900,4360150800,33450,33450,33450,33450,0
|
|
20240517,202800,4360150800,33450,33450,33450,33450,0
|
|
20240517,202700,4360150800,33450,33450,33450,33450,1971
|
|
20240517,202600,4360150800,33450,33450,33450,33450,0
|
|
20240517,202500,4360150800,33450,33450,33450,33450,0
|
|
20240517,202400,4360150800,33450,33450,33450,33450,0
|
|
20240517,202300,4360150800,33450,33450,33450,33450,0
|
|
20240517,202200,4360150800,33450,33450,33450,33450,0
|
|
20240517,202100,4360150800,33450,33450,33450,33450,0
|
|
20240517,202000,4360150800,33450,33450,33450,33450,0
|
|
20240517,201900,4360150800,33450,33450,33450,33450,0
|
|
20240517,201800,4360150800,33450,33450,33450,33450,0
|
|
20240517,201700,4360150800,33450,33450,33450,33450,0
|
|
20240517,201600,4360150800,33450,33450,33450,33450,0
|
|
20240517,201500,4360150800,33450,33450,33450,33450,0
|
|
20240517,201400,4360150800,33450,33450,33450,33450,0
|
|
20240517,201300,4360150800,33450,33450,33450,33450,0
|
|
20240517,201200,4360150800,33450,33450,33450,33450,0
|
|
20240517,201100,4360150800,33450,33450,33450,33450,0
|
|
20240517,201000,4360150800,33450,33450,33450,33450,0
|
|
20240517,200900,4360150800,33450,33450,33450,33450,0
|
|
20240517,200800,4360150800,33450,33450,33450,33450,0
|
|
20240517,200700,4360150800,33450,33450,33450,33450,0
|
|
20240517,200600,4360150800,33450,33450,33450,33450,0
|
|
20240517,200500,4360150800,33450,33450,33450,33450,0
|
|
20240517,200400,4360150800,33450,33450,33450,33450,0
|
|
20240517,200300,4360150800,33450,33450,33450,33450,0
|
|
20240517,200200,4360150800,33450,33450,33450,33450,0
|
|
20240517,200100,4360150800,33450,33450,33450,33450,0
|
|
20240517,200000,4360150800,33450,33450,33450,33450,0
|
|
20240517,195900,4360150800,33450,33450,33450,33450,0
|
|
20240517,195800,4360150800,33450,33450,33450,33450,0
|
|
20240517,195700,4360150800,33450,33450,33450,33450,1971
|
|
20240517,195600,4360150800,33450,33450,33450,33450,0
|
|
20240517,195500,4360150800,33450,33450,33450,33450,0
|
|
20240517,195400,4360150800,33450,33450,33450,33450,0
|
|
20240517,195300,4360150800,33450,33450,33450,33450,0
|
|
20240517,195200,4360150800,33450,33450,33450,33450,0
|
|
20240517,195100,4360150800,33450,33450,33450,33450,0
|
|
20240517,195000,4360150800,33450,33450,33450,33450,0
|
|
20240517,194900,4360150800,33450,33450,33450,33450,0
|
|
20240517,194800,4360150800,33450,33450,33450,33450,0
|
|
20240517,194700,4360150800,33450,33450,33450,33450,0
|
|
20240517,194600,4360150800,33450,33450,33450,33450,0
|
|
20240517,194500,4360150800,33450,33450,33450,33450,0
|
|
20240517,194400,4360150800,33450,33450,33450,33450,0
|
|
20240517,194300,4360150800,33450,33450,33450,33450,0
|
|
20240517,194200,4360150800,33450,33450,33450,33450,0
|
|
20240517,194100,4360150800,33450,33450,33450,33450,0
|
|
20240517,194000,4360150800,33450,33450,33450,33450,0
|
|
20240517,193900,4360150800,33450,33450,33450,33450,0
|
|
20240517,193800,4360150800,33450,33450,33450,33450,0
|
|
20240517,193700,4360150800,33450,33450,33450,33450,0
|
|
20240517,193600,4360150800,33450,33450,33450,33450,0
|
|
20240517,193500,4360150800,33450,33450,33450,33450,0
|
|
20240517,193400,4360150800,33450,33450,33450,33450,0
|
|
20240517,193300,4360150800,33450,33450,33450,33450,0
|
|
20240517,193200,4360150800,33450,33450,33450,33450,0
|
|
20240517,193100,4360150800,33450,33450,33450,33450,0
|
|
20240517,193000,4360150800,33450,33450,33450,33450,0
|
|
20240517,192900,4360150800,33450,33450,33450,33450,0
|
|
20240517,192800,4360150800,33450,33450,33450,33450,0
|
|
20240517,192700,4360150800,33450,33450,33450,33450,1971
|
|
20240517,192600,4360150800,33450,33450,33450,33450,0
|
|
20240517,192500,4360150800,33450,33450,33450,33450,0
|
|
20240517,192400,4360150800,33450,33450,33450,33450,0
|
|
20240517,192300,4360150800,33450,33450,33450,33450,0
|
|
20240517,192200,4360150800,33450,33450,33450,33450,0
|
|
20240517,192100,4360150800,33450,33450,33450,33450,0
|
|
20240517,192000,4360150800,33450,33450,33450,33450,0
|
|
20240517,191900,4360150800,33450,33450,33450,33450,0
|
|
20240517,191800,4360150800,33450,33450,33450,33450,0
|
|
20240517,191700,4360150800,33450,33450,33450,33450,0
|
|
20240517,191600,4360150800,33450,33450,33450,33450,0
|
|
20240517,191500,4360150800,33450,33450,33450,33450,0
|
|
20240517,191400,4360150800,33450,33450,33450,33450,0
|
|
20240517,191300,4360150800,33450,33450,33450,33450,0
|
|
20240517,191200,4360150800,33450,33450,33450,33450,0
|
|
20240517,191100,4360150800,33450,33450,33450,33450,0
|
|
20240517,191000,4360150800,33450,33450,33450,33450,0
|
|
20240517,190900,4360150800,33450,33450,33450,33450,0
|
|
20240517,190800,4360150800,33450,33450,33450,33450,0
|
|
20240517,190700,4360150800,33450,33450,33450,33450,0
|
|
20240517,190600,4360150800,33450,33450,33450,33450,0
|
|
20240517,190500,4360150800,33450,33450,33450,33450,0
|
|
20240517,190400,4360150800,33450,33450,33450,33450,0
|
|
20240517,190300,4360150800,33450,33450,33450,33450,0
|
|
20240517,190200,4360150800,33450,33450,33450,33450,0
|
|
20240517,190100,4360150800,33450,33450,33450,33450,0
|
|
20240517,190000,4360150800,33450,33450,33450,33450,0
|
|
20240517,185900,4360150800,33450,33450,33450,33450,0
|
|
20240517,185800,4360150800,33450,33450,33450,33450,0
|
|
20240517,185700,4360150800,33450,33450,33450,33450,1971
|
|
20240517,185600,4360150800,33450,33450,33450,33450,0
|
|
20240517,185500,4360150800,33450,33450,33450,33450,0
|
|
20240517,185400,4360150800,33450,33450,33450,33450,0
|
|
20240517,185300,4360150800,33450,33450,33450,33450,0
|
|
20240517,185200,4360150800,33450,33450,33450,33450,0
|
|
20240517,185100,4360150800,33450,33450,33450,33450,0
|
|
20240517,185000,4360150800,33450,33450,33450,33450,0
|
|
20240517,184900,4360150800,33450,33450,33450,33450,0
|
|
20240517,184800,4360150800,33450,33450,33450,33450,0
|
|
20240517,184700,4360150800,33450,33450,33450,33450,0
|
|
20240517,184600,4360150800,33450,33450,33450,33450,0
|
|
20240517,184500,4360150800,33450,33450,33450,33450,0
|
|
20240517,184400,4360150800,33450,33450,33450,33450,0
|
|
20240517,184300,4360150800,33450,33450,33450,33450,0
|
|
20240517,184200,4360150800,33450,33450,33450,33450,0
|
|
20240517,184100,4360150800,33450,33450,33450,33450,0
|
|
20240517,184000,4360150800,33450,33450,33450,33450,0
|
|
20240517,183900,4360150800,33450,33450,33450,33450,0
|
|
20240517,183800,4360150800,33450,33450,33450,33450,0
|
|
20240517,183700,4360150800,33450,33450,33450,33450,0
|
|
20240517,183600,4360150800,33450,33450,33450,33450,0
|
|
20240517,183500,4360150800,33450,33450,33450,33450,0
|
|
20240517,183400,4360150800,33450,33450,33450,33450,0
|
|
20240517,183300,4360150800,33450,33450,33450,33450,0
|
|
20240517,183200,4360150800,33450,33450,33450,33450,0
|
|
20240517,183100,4360150800,33450,33450,33450,33450,0
|
|
20240517,183000,4360150800,33450,33450,33450,33450,0
|
|
20240517,182900,4360150800,33450,33450,33450,33450,0
|
|
20240517,182800,4360150800,33450,33450,33450,33450,0
|
|
20240517,182700,4360150800,33450,33450,33450,33450,1971
|
|
20240517,182600,4360150800,33450,33450,33450,33450,0
|
|
20240517,182500,4360150800,33450,33450,33450,33450,0
|
|
20240517,182400,4360150800,33450,33450,33450,33450,0
|
|
20240517,182300,4360150800,33450,33450,33450,33450,0
|
|
20240517,182200,4360150800,33450,33450,33450,33450,0
|
|
20240517,182100,4360150800,33450,33450,33450,33450,0
|
|
20240517,182000,4360150800,33450,33450,33450,33450,0
|
|
20240517,181900,4360150800,33450,33450,33450,33450,0
|
|
20240517,181800,4360150800,33450,33450,33450,33450,0
|
|
20240517,181700,4360150800,33450,33450,33450,33450,0
|
|
20240517,181600,4360150800,33450,33450,33450,33450,0
|
|
20240517,181500,4360150800,33450,33450,33450,33450,0
|
|
20240517,181400,4360150800,33450,33450,33450,33450,0
|
|
20240517,181300,4360150800,33450,33450,33450,33450,0
|
|
20240517,181200,4360150800,33450,33450,33450,33450,0
|
|
20240517,181100,4360150800,33450,33450,33450,33450,0
|
|
20240517,181000,4360150800,33450,33450,33450,33450,0
|
|
20240517,180900,4360150800,33450,33450,33450,33450,0
|
|
20240517,180800,4360150800,33450,33450,33450,33450,0
|
|
20240517,180700,4360150800,33450,33450,33450,33450,0
|
|
20240517,180600,4360150800,33450,33450,33450,33450,0
|
|
20240517,180500,4360150800,33450,33450,33450,33450,0
|
|
20240517,180400,4360150800,33450,33450,33450,33450,0
|
|
20240517,180300,4360150800,33450,33450,33450,33450,0
|
|
20240517,180200,4360150800,33450,33450,33450,33450,0
|
|
20240517,180100,4360150800,33450,33450,33450,33450,0
|
|
20240517,180000,4360150800,33450,33450,33450,33450,0
|
|
20240517,175900,4360150800,33450,33450,33450,33450,0
|
|
20240517,175800,4360150800,33450,33450,33450,33450,0
|
|
20240517,175700,4360150800,33450,33450,33450,33450,1971
|
|
20240517,175600,4360150800,33450,33450,33450,33450,0
|
|
20240517,175500,4360150800,33450,33450,33450,33450,0
|
|
20240517,175400,4360150800,33450,33450,33450,33450,0
|
|
20240517,175300,4360150800,33450,33450,33450,33450,0
|
|
20240517,175200,4360150800,33450,33450,33450,33450,0
|
|
20240517,175100,4360150800,33450,33450,33450,33450,0
|
|
20240517,175000,4360150800,33450,33450,33450,33450,0
|
|
20240517,174900,4360150800,33450,33450,33450,33450,0
|
|
20240517,174800,4360150800,33450,33450,33450,33450,0
|
|
20240517,174700,4360150800,33450,33450,33450,33450,0
|
|
20240517,174600,4360150800,33450,33450,33450,33450,0
|
|
20240517,174500,4360150800,33450,33450,33450,33450,0
|
|
20240517,174400,4360150800,33450,33450,33450,33450,0
|
|
20240517,174300,4360150800,33450,33450,33450,33450,0
|
|
20240517,174200,4360150800,33450,33450,33450,33450,0
|
|
20240517,174100,4360150800,33450,33450,33450,33450,0
|
|
20240517,174000,4360150800,33450,33450,33450,33450,0
|
|
20240517,173900,4360150800,33450,33450,33450,33450,0
|
|
20240517,173800,4360150800,33450,33450,33450,33450,0
|
|
20240517,173700,4360150800,33450,33450,33450,33450,0
|
|
20240517,173600,4360150800,33450,33450,33450,33450,0
|
|
20240517,173500,4360150800,33450,33450,33450,33450,0
|
|
20240517,173400,4360150800,33450,33450,33450,33450,0
|
|
20240517,173300,4360150800,33450,33450,33450,33450,0
|
|
20240517,173200,4360150800,33450,33450,33450,33450,0
|
|
20240517,173100,4360150800,33450,33450,33450,33450,0
|
|
20240517,173000,4360150800,33450,33450,33450,33450,0
|
|
20240517,172900,4360150800,33450,33450,33450,33450,0
|
|
20240517,172800,4360150800,33450,33450,33450,33450,0
|
|
20240517,172700,4360150800,33450,33450,33450,33450,1971
|
|
20240517,172600,4360150800,33450,33450,33450,33450,0
|
|
20240517,172500,4360150800,33450,33450,33450,33450,0
|
|
20240517,172400,4360150800,33450,33450,33450,33450,0
|
|
20240517,172300,4360150800,33450,33450,33450,33450,0
|
|
20240517,172200,4360150800,33450,33450,33450,33450,0
|
|
20240517,172100,4360150800,33450,33450,33450,33450,0
|
|
20240517,172000,4360150800,33450,33450,33450,33450,0
|
|
20240517,171900,4360150800,33450,33450,33450,33450,0
|
|
20240517,171800,4360150800,33450,33450,33450,33450,0
|
|
20240517,171700,4360150800,33450,33450,33450,33450,0
|
|
20240517,171600,4360150800,33450,33450,33450,33450,0
|
|
20240517,171500,4360150800,33450,33450,33450,33450,0
|
|
20240517,171400,4360150800,33450,33450,33450,33450,0
|
|
20240517,171300,4360150800,33450,33450,33450,33450,0
|
|
20240517,171200,4360150800,33450,33450,33450,33450,0
|
|
20240517,171100,4360150800,33450,33450,33450,33450,0
|
|
20240517,171000,4360150800,33450,33450,33450,33450,0
|
|
20240517,170900,4360150800,33450,33450,33450,33450,0
|
|
20240517,170800,4360150800,33450,33450,33450,33450,0
|
|
20240517,170700,4360150800,33450,33450,33450,33450,0
|
|
20240517,170600,4360150800,33450,33450,33450,33450,0
|
|
20240517,170500,4360150800,33450,33450,33450,33450,0
|
|
20240517,170400,4360150800,33450,33450,33450,33450,0
|
|
20240517,170300,4360150800,33450,33450,33450,33450,0
|
|
20240517,170200,4360150800,33450,33450,33450,33450,0
|
|
20240517,170100,4360150800,33450,33450,33450,33450,0
|
|
20240517,170000,4360150800,33450,33450,33450,33450,0
|
|
20240517,165900,4360150800,33450,33450,33450,33450,0
|
|
20240517,165800,4360150800,33450,33450,33450,33450,0
|
|
20240517,165700,4360150800,33450,33450,33450,33450,1971
|
|
20240517,165600,4360150800,33450,33450,33450,33450,0
|
|
20240517,165500,4360150800,33450,33450,33450,33450,0
|
|
20240517,165400,4360150800,33450,33450,33450,33450,0
|
|
20240517,165300,4360150800,33450,33450,33450,33450,0
|
|
20240517,165200,4360150800,33450,33450,33450,33450,0
|
|
20240517,165100,4360150800,33450,33450,33450,33450,0
|
|
20240517,165000,4360150800,33450,33450,33450,33450,0
|
|
20240517,164900,4360150800,33450,33450,33450,33450,0
|
|
20240517,164800,4360150800,33450,33450,33450,33450,0
|
|
20240517,164700,4360150800,33450,33450,33450,33450,0
|
|
20240517,164600,4360150800,33450,33450,33450,33450,0
|
|
20240517,164500,4360150800,33450,33450,33450,33450,0
|
|
20240517,164400,4360150800,33450,33450,33450,33450,0
|
|
20240517,164300,4360150800,33450,33450,33450,33450,0
|
|
20240517,164200,4360150800,33450,33450,33450,33450,0
|
|
20240517,164100,4360150800,33450,33450,33450,33450,0
|
|
20240517,164000,4360150800,33450,33450,33450,33450,0
|
|
20240517,163900,4360150800,33450,33450,33450,33450,0
|
|
20240517,163800,4360150800,33450,33450,33450,33450,0
|
|
20240517,163700,4360150800,33450,33450,33450,33450,0
|
|
20240517,163600,4360150800,33450,33450,33450,33450,0
|
|
20240517,163500,4360150800,33450,33450,33450,33450,0
|
|
20240517,163400,4360150800,33450,33450,33450,33450,0
|
|
20240517,163300,4360150800,33450,33450,33450,33450,0
|
|
20240517,163200,4360150800,33450,33450,33450,33450,0
|
|
20240517,163100,4360150800,33450,33450,33450,33450,0
|
|
20240517,163000,4360150800,33450,33450,33450,33450,0
|
|
20240517,162900,4360150800,33450,33450,33450,33450,0
|
|
20240517,162800,4360150800,33450,33450,33450,33450,0
|
|
20240517,162700,4360150800,33450,33450,33450,33450,1971
|
|
20240517,162600,4360150800,33450,33450,33450,33450,0
|
|
20240517,162500,4360150800,33450,33450,33450,33450,0
|
|
20240517,162400,4360150800,33450,33450,33450,33450,0
|
|
20240517,162300,4360150800,33450,33450,33450,33450,0
|
|
20240517,162200,4360150800,33450,33450,33450,33450,0
|
|
20240517,162100,4360150800,33450,33450,33450,33450,0
|
|
20240517,162000,4360150800,33450,33450,33450,33450,0
|
|
20240517,161900,4360150800,33450,33450,33450,33450,0
|
|
20240517,161800,4360150800,33450,33450,33450,33450,0
|
|
20240517,161700,4360150800,33450,33450,33450,33450,0
|
|
20240517,161600,4360150800,33450,33450,33450,33450,0
|
|
20240517,161500,4360150800,33450,33450,33450,33450,0
|
|
20240517,161400,4360150800,33450,33450,33450,33450,0
|
|
20240517,161300,4360150800,33450,33450,33450,33450,0
|
|
20240517,161200,4360150800,33450,33450,33450,33450,0
|
|
20240517,161100,4360150800,33450,33450,33450,33450,0
|
|
20240517,161000,4360150800,33450,33450,33450,33450,0
|
|
20240517,160900,4360150800,33450,33450,33450,33450,0
|
|
20240517,160800,4360150800,33450,33450,33450,33450,0
|
|
20240517,160700,4360150800,33450,33450,33450,33450,0
|
|
20240517,160600,4360150800,33450,33450,33450,33450,0
|
|
20240517,160500,4360150800,33450,33450,33450,33450,0
|
|
20240517,160400,4360150800,33450,33450,33450,33450,0
|
|
20240517,160300,4360150800,33450,33450,33450,33450,0
|
|
20240517,160200,4360150800,33450,33450,33450,33450,0
|
|
20240517,160100,4360150800,33450,33450,33450,33450,0
|
|
20240517,160000,4360150800,33450,33450,33450,33450,0
|
|
20240517,155900,4360150800,33450,33450,33450,33450,0
|
|
20240517,155800,4360150800,33450,33450,33450,33450,0
|
|
20240517,155700,4360150800,33450,33450,33450,33450,1971
|
|
20240517,155600,4360150800,33450,33450,33450,33450,0
|
|
20240517,155500,4360150800,33450,33450,33450,33450,0
|
|
20240517,155400,4360150800,33450,33450,33450,33450,0
|
|
20240517,155300,4360150800,33450,33450,33450,33450,0
|
|
20240517,155200,4360150800,33450,33450,33450,33450,0
|
|
20240517,155100,4360150800,33450,33450,33450,33450,0
|
|
20240517,155000,4360150800,33450,33450,33450,33450,0
|
|
20240517,154900,4360150800,33450,33450,33450,33450,0
|
|
20240517,154800,4360150800,33450,33450,33450,33450,0
|
|
20240517,154700,4360150800,33450,33450,33450,33450,0
|
|
20240517,154600,4360150800,33450,33450,33450,33450,0
|
|
20240517,154500,4360150800,33450,33450,33450,33450,0
|
|
20240517,154400,4360150800,33450,33450,33450,33450,0
|
|
20240517,154300,4360150800,33450,33450,33450,33450,0
|
|
20240517,154200,4360150800,33450,33450,33450,33450,0
|
|
20240517,154100,4360150800,33450,33450,33450,33450,0
|
|
20240517,154000,4360150800,33450,33450,33450,33450,0
|
|
20240517,153900,4360150800,33450,33450,33450,33450,0
|
|
20240517,153800,4360150800,33450,33450,33450,33450,0
|
|
20240517,153700,4360150800,33450,33450,33450,33450,0
|
|
20240517,153600,4360150800,33450,33450,33450,33450,0
|
|
20240517,153500,4360150800,33450,33450,33450,33450,0
|
|
20240517,153400,4360150800,33450,33450,33450,33450,0
|
|
20240517,153300,4360150800,33450,33450,33450,33450,0
|
|
20240517,153200,4360150800,33450,33450,33450,33450,0
|
|
20240517,153100,4360150800,33450,33450,33450,33450,0
|
|
20240517,153000,4360150800,33450,33450,33450,33450,1971
|
|
20240517,152900,4294220850,33700,33700,33700,33700,0
|
|
20240517,152800,4294220850,33700,33700,33700,33700,0
|
|
20240517,152700,4294220850,33700,33700,33700,33700,0
|
|
20240517,152600,4294220850,33700,33700,33700,33700,0
|
|
20240517,152500,4294220850,33700,33700,33700,33700,0
|
|
20240517,152400,4294220850,33700,33700,33700,33700,0
|
|
20240517,152300,4294220850,33700,33700,33700,33700,0
|
|
20240517,152200,4294220850,33700,33700,33700,33700,0
|
|
20240517,152100,4294220850,33700,33700,33700,33700,0
|
|
20240517,152000,4294220850,33700,33700,33700,33700,0
|
|
20240517,151900,4294220850,33700,33700,33700,33600,30
|
|
20240517,151800,4293211150,33700,33600,33700,33600,30
|
|
20240517,151700,4292203050,33550,33600,33700,33550,231
|
|
20240517,151600,4284438300,33700,33750,33750,33650,774
|
|
20240517,151500,4258356600,33700,33650,33800,33650,722
|
|
20240517,151400,4234048300,33700,33650,33700,33650,5
|
|
20240517,151300,4233880000,33650,33650,33700,33650,138
|
|
20240517,151200,4229235550,33650,33700,33700,33650,12
|
|
20240517,151100,4228831550,33650,33650,33650,33650,6
|
|
20240517,151000,4228629650,33700,33650,33700,33550,414
|
|
20240517,150900,4214699300,33600,33550,33600,33550,758
|
|
20240517,150800,4189233650,33500,33450,33550,33400,685
|
|
20240517,150700,4166307750,33450,33600,33600,33450,9
|
|
20240517,150600,4166006250,33450,33500,33650,33450,240
|
|
20240517,150500,4157974250,33500,33500,33500,33500,511
|
|
20240517,150400,4140855750,33500,33550,33550,33500,253
|
|
20240517,150300,4132380000,33650,33550,33650,33550,247
|
|
20240517,150200,4124068950,33550,33600,33650,33550,43
|
|
20240517,150100,4122624300,33600,33600,33600,33600,24
|
|
20240517,150000,4121817900,33600,33500,33600,33500,158
|
|
20240517,145900,4116511400,33500,33550,33600,33500,19
|
|
20240517,145800,4115873800,33500,33600,33600,33500,524
|
|
20240517,145700,4098273600,33600,33600,33600,33600,56
|
|
20240517,145600,4096392000,33600,33600,33600,33600,30
|
|
20240517,145500,4095384000,33650,33500,33650,33500,29
|
|
20240517,145400,4094410800,33500,33550,33600,33500,10
|
|
20240517,145300,4094075600,33500,33550,33550,33500,92
|
|
20240517,145200,4090989700,33550,33550,33550,33550,27
|
|
20240517,145100,4090083850,33550,33550,33600,33550,10
|
|
20240517,145000,4089748300,33550,33500,33550,33500,423
|
|
20240517,144900,4075576900,33500,33500,33600,33500,133
|
|
20240517,144800,4071112850,33550,33500,33550,33500,75
|
|
20240517,144700,4068598550,33500,33550,33600,33500,315
|
|
20240517,144600,4058028200,33550,33550,33650,33550,43
|
|
20240517,144500,4056583950,33550,33550,33600,33550,8
|
|
20240517,144400,4056315400,33550,33600,33700,33550,35
|
|
20240517,144300,4055140300,33600,33550,33700,33550,11
|
|
20240517,144200,4054770700,33550,33550,33700,33550,219
|
|
20240517,144100,4047422050,33550,33550,33700,33550,31
|
|
20240517,144000,4046381500,33550,33550,33700,33550,43
|
|
20240517,143900,4044936800,33550,33600,33600,33550,15
|
|
20240517,143800,4044433450,33550,33550,33550,33550,18
|
|
20240517,143700,4043829550,33550,33550,33550,33550,67
|
|
20240517,143600,4041581700,33700,33500,33700,33500,41
|
|
20240517,143500,4040201300,33700,33500,33700,33500,153
|
|
20240517,143400,4035062300,33500,33550,33600,33500,43
|
|
20240517,143300,4033621450,33600,33550,33600,33500,230
|
|
20240517,143200,4025907550,33550,33550,33600,33550,239
|
|
20240517,143100,4017878600,33550,33650,33650,33550,42
|
|
20240517,143000,4016467600,33600,33700,33700,33600,363
|
|
20240517,142900,4004242500,33700,33700,33750,33700,31
|
|
20240517,142800,4003197500,33700,33550,33700,33550,331
|
|
20240517,142700,3992062800,33550,33550,33550,33550,21
|
|
20240517,142600,3991358250,33600,33550,33600,33550,16
|
|
20240517,142500,3990821400,33550,33550,33550,33550,23
|
|
20240517,142400,3990049750,33600,33550,33600,33550,12
|
|
20240517,142300,3989647100,33550,33550,33700,33550,56
|
|
20240517,142200,3987767650,33550,33750,33750,33550,1352
|
|
20240517,142100,3942257400,33750,33800,33800,33750,127
|
|
20240517,142000,3937968750,33800,33850,33850,33800,119
|
|
20240517,141900,3933943300,33850,33850,33850,33800,160
|
|
20240517,141800,3928528250,33800,33900,33900,33800,245
|
|
20240517,141700,3920230100,33900,33900,33950,33900,148
|
|
20240517,141600,3915206900,33850,33750,33850,33700,128
|
|
20240517,141500,3910885250,33750,33750,33800,33750,79
|
|
20240517,141400,3908215300,33750,33700,33800,33700,276
|
|
20240517,141300,3898906200,33650,33650,33650,33650,18
|
|
20240517,141200,3898300500,33650,33650,33700,33650,26
|
|
20240517,141100,3897425550,33650,33650,33650,33600,46
|
|
20240517,141000,3895877900,33600,33600,33650,33600,29
|
|
20240517,140900,3894903400,33650,33650,33700,33550,172
|
|
20240517,140800,3889121100,33650,33700,33800,33650,24
|
|
20240517,140700,3888312050,33650,33700,33800,33600,47
|
|
20240517,140600,3886729400,33700,33500,33700,33500,107
|
|
20240517,140500,3883138050,33550,33500,33600,33500,130
|
|
20240517,140400,3878778300,33500,33600,33600,33500,1139
|
|
20240517,140300,3840563650,33650,33650,33700,33600,207
|
|
20240517,140200,3833597950,33650,33650,33700,33650,79
|
|
20240517,140100,3830937100,33650,33650,33650,33650,192
|
|
20240517,140000,3824476300,33700,33750,33750,33700,246
|
|
20240517,135900,3816182550,33750,33700,33800,33700,92
|
|
20240517,135800,3813076000,33700,33850,33850,33700,101
|
|
20240517,135700,3809664750,33800,33800,33800,33800,16
|
|
20240517,135600,3809123950,33800,34000,34000,33800,144
|
|
20240517,135500,3804235800,34000,34000,34000,33750,706
|
|
20240517,135400,3780314350,34000,33700,34000,33700,333
|
|
20240517,135300,3769017900,33700,33700,33850,33700,354
|
|
20240517,135200,3757067800,33700,33750,33750,33700,357
|
|
20240517,135100,3745019700,33700,33900,33900,33650,3209
|
|
20240517,135000,3636664450,33850,33900,33900,33850,275
|
|
20240517,134900,3627344900,33900,33900,33900,33900,320
|
|
20240517,134800,3616496900,33850,33900,33950,33850,626
|
|
20240517,134700,3595263100,33900,33950,34000,33900,349
|
|
20240517,134600,3583415500,34000,33950,34000,33950,473
|
|
20240517,134500,3567352000,33950,33950,33950,33950,68
|
|
20240517,134400,3565043400,34000,34000,34000,33950,320
|
|
20240517,134300,3554177750,33950,34150,34150,33950,516
|
|
20240517,134200,3536596650,34150,34200,34200,34150,482
|
|
20240517,134100,3520112450,34250,34250,34250,34200,546
|
|
20240517,134000,3501412150,34250,34350,34350,34250,681
|
|
20240517,133900,3478053050,34350,34400,34400,34350,257
|
|
20240517,133800,3469216250,34350,34450,34450,34350,458
|
|
20240517,133700,3453467950,34450,34400,34550,34350,1711
|
|
20240517,133600,3394553800,34550,34250,34550,34250,4844
|
|
20240517,133500,3228032400,34250,34200,34300,34200,1300
|
|
20240517,133400,3183509000,34150,34100,34300,34100,1602
|
|
20240517,133300,3128673200,34100,34100,34200,33900,1342
|
|
20240517,133200,3083023100,34100,33950,34100,33950,816
|
|
20240517,133100,3055264000,33900,33950,33950,33900,90
|
|
20240517,133000,3052210000,33950,33900,34000,33900,154
|
|
20240517,132900,3046981800,33900,33900,33950,33900,58
|
|
20240517,132800,3045013900,33900,33900,33900,33900,117
|
|
20240517,132700,3041047600,33900,33900,33900,33900,277
|
|
20240517,132600,3031657300,33900,33950,33950,33900,44
|
|
20240517,132500,3030163950,33900,33900,33950,33900,102
|
|
20240517,132400,3026703950,33900,33950,33950,33900,242
|
|
20240517,132300,3018498250,34000,34000,34050,34000,76
|
|
20240517,132200,3015913750,34050,34000,34050,34000,22
|
|
20240517,132100,3015165650,34000,34050,34100,34000,1050
|
|
20240517,132000,2979416500,34050,33900,34100,33900,1790
|
|
20240517,131900,2918542300,33950,33900,33950,33900,260
|
|
20240517,131800,2909728100,33950,33900,33950,33900,96
|
|
20240517,131700,2906473650,33900,34000,34000,33900,123
|
|
20240517,131600,2902297750,34000,34050,34050,33950,572
|
|
20240517,131500,2882849950,34050,34050,34050,34000,573
|
|
20240517,131400,2863342600,34050,34100,34100,34050,264
|
|
20240517,131300,2854343550,34100,34150,34250,34100,1449
|
|
20240517,131200,2804812700,34200,34250,34300,34200,1971
|
|
20240517,131100,2737322800,34250,34200,34300,34200,1424
|
|
20240517,131000,2688571800,34200,34150,34250,34100,1037
|
|
20240517,130900,2653130400,34100,34050,34100,34050,186
|
|
20240517,130800,2646788550,34050,34050,34050,34000,381
|
|
20240517,130700,2633822900,34050,34050,34100,34000,1363
|
|
20240517,130600,2587387500,34050,34050,34050,34000,193
|
|
20240517,130500,2580818900,34000,34050,34100,34000,328
|
|
20240517,130400,2569654600,34000,34050,34050,34000,372
|
|
20240517,130300,2556995950,34000,34000,34050,34000,270
|
|
20240517,130200,2547812900,33950,33900,34050,33900,1761
|
|
20240517,130100,2487957700,33950,33900,33950,33900,93
|
|
20240517,130000,2484801350,33950,33900,34000,33900,315
|
|
20240517,125900,2474118650,34000,33850,34000,33850,1169
|
|
20240517,125800,2434464500,33900,33900,33900,33850,776
|
|
20240517,125700,2408158400,33900,33900,33900,33850,683
|
|
20240517,125600,2385004900,33850,33900,33900,33850,506
|
|
20240517,125500,2367852100,33850,33800,33850,33750,475
|
|
20240517,125400,2351776200,33800,33750,33800,33750,61
|
|
20240517,125300,2349714700,33700,33800,33800,33700,431
|
|
20240517,125200,2335178950,33850,33850,33900,33800,325
|
|
20240517,125100,2324187150,33850,33850,33850,33800,78
|
|
20240517,125000,2321549000,33850,33900,33950,33850,41
|
|
20240517,124900,2320160450,33950,33800,34000,33750,1676
|
|
20240517,124800,2263336950,33800,33850,33850,33800,614
|
|
20240517,124700,2242583700,33800,33800,33850,33800,33
|
|
20240517,124600,2241467800,33800,33800,33800,33750,155
|
|
20240517,124500,2236228900,33800,33700,33850,33700,1301
|
|
20240517,124400,2192243900,33700,33750,33800,33700,215
|
|
20240517,124300,2184992200,33700,33700,33750,33700,235
|
|
20240517,124200,2177072150,33700,33650,33700,33650,130
|
|
20240517,124100,2172694600,33650,33800,33800,33650,646
|
|
20240517,124000,2150918450,33800,33700,33800,33600,400
|
|
20240517,123900,2137422650,33700,33750,33750,33650,953
|
|
20240517,123800,2105315850,33700,33750,33750,33700,35
|
|
20240517,123700,2104136200,33700,33700,33700,33700,7
|
|
20240517,123600,2103900300,33800,33800,33800,33700,44
|
|
20240517,123500,2102416000,33750,33800,33800,33700,103
|
|
20240517,123400,2098935100,33850,33700,33850,33650,251
|
|
20240517,123300,2090449850,33750,33700,33750,33700,241
|
|
20240517,123200,2082316200,33750,33700,33750,33700,344
|
|
20240517,123100,2070718900,33700,33700,33800,33550,262
|
|
20240517,123000,2061889950,33700,33750,33800,33700,431
|
|
20240517,122900,2047357050,33750,33850,33850,33700,477
|
|
20240517,122800,2031259050,33900,33750,33900,33750,621
|
|
20240517,122700,2010274550,33750,33850,34000,33750,1573
|
|
20240517,122600,1956921950,33800,33750,33900,33700,881
|
|
20240517,122500,1927173200,33700,33600,33700,33500,653
|
|
20240517,122400,1905182300,33650,33600,33650,33600,232
|
|
20240517,122300,1897384250,33500,33650,33650,33500,879
|
|
20240517,122200,1867868600,33650,33600,33650,33600,33
|
|
20240517,122100,1866758800,33600,33500,33600,33400,1036
|
|
20240517,122000,1831953250,33500,33550,33600,33400,68
|
|
20240517,121900,1829670800,33600,33600,33650,33400,50
|
|
20240517,121800,1827992500,33600,33500,33600,33500,196
|
|
20240517,121700,1821408350,33500,33400,33550,33400,25
|
|
20240517,121600,1820572200,33450,33400,33500,33400,13
|
|
20240517,121500,1820137250,33500,33400,33500,33400,120
|
|
20240517,121400,1816117950,33400,33300,33400,33300,563
|
|
20240517,121300,1797336950,33350,33350,33350,33300,91
|
|
20240517,121200,1794306400,33350,33300,33350,33300,95
|
|
20240517,121100,1791140300,33300,33350,33350,33300,15
|
|
20240517,121000,1790640500,33350,33400,33400,33350,159
|
|
20240517,120900,1785337800,33350,33350,33400,33350,105
|
|
20240517,120800,1781833450,33350,33400,33400,33350,21
|
|
20240517,120700,1781132500,33400,33450,33450,33350,10
|
|
20240517,120600,1780798550,33400,33400,33450,33350,18
|
|
20240517,120500,1780197650,33350,33500,33500,33300,1362
|
|
20240517,120400,1734790250,33600,33400,33600,33400,22
|
|
20240517,120300,1734053900,33400,33450,33450,33400,49
|
|
20240517,120200,1732415550,33400,33400,33450,33400,36
|
|
20240517,120100,1731213050,33400,33450,33450,33400,23
|
|
20240517,120000,1730444150,33450,33450,33450,33450,57
|
|
20240517,115900,1728537500,33450,33500,33500,33450,154
|
|
20240517,115800,1723380900,33500,33500,33500,33500,31
|
|
20240517,115700,1722342400,33550,33550,33550,33550,11
|
|
20240517,115600,1721973350,33550,33550,33550,33550,37
|
|
20240517,115500,1720732000,33550,33600,33600,33550,78
|
|
20240517,115400,1718114900,33550,33600,33600,33550,70
|
|
20240517,115300,1715763400,33600,33700,33700,33600,110
|
|
20240517,115200,1712062050,33700,33650,33750,33650,378
|
|
20240517,115100,1699324250,33650,33650,33750,33650,268
|
|
20240517,115000,1690290400,33700,33700,33800,33700,790
|
|
20240517,114900,1663635750,33700,33650,33700,33600,498
|
|
20240517,114800,1646859800,33650,33550,33650,33550,59
|
|
20240517,114700,1644880250,33500,33400,33550,33400,251
|
|
20240517,114600,1636472350,33500,33350,33500,33350,182
|
|
20240517,114500,1630394050,33350,33350,33350,33350,129
|
|
20240517,114400,1626091900,33300,33350,33350,33300,189
|
|
20240517,114300,1619788850,33350,33400,33400,33350,235
|
|
20240517,114200,1611951550,33400,33500,33500,33400,694
|
|
20240517,114100,1588744250,33500,33450,33500,33450,181
|
|
20240517,114000,1582681400,33450,33450,33550,33400,552
|
|
20240517,113900,1564209550,33450,33550,33600,33450,307
|
|
20240517,113800,1553922050,33550,33650,33700,33550,808
|
|
20240517,113700,1526773150,33700,33700,33800,33700,1598
|
|
20240517,113600,1472892150,33700,33450,33700,33450,1153
|
|
20240517,113500,1434199100,33450,33250,33450,33200,1047
|
|
20240517,113400,1399270550,33200,33200,33200,33150,359
|
|
20240517,113300,1387352250,33200,33150,33200,33150,65
|
|
20240517,113200,1385197450,33150,33200,33200,33150,18
|
|
20240517,113100,1384600400,33150,33150,33150,33150,16
|
|
20240517,113000,1384070000,33200,33200,33200,33150,183
|
|
20240517,112900,1377998350,33150,33250,33250,33150,24
|
|
20240517,112800,1377201450,33200,33100,33200,33100,438
|
|
20240517,112700,1362668950,33100,33050,33100,33050,585
|
|
20240517,112600,1343316650,33000,32950,33050,32950,417
|
|
20240517,112500,1329547900,32950,33000,33000,32950,211
|
|
20240517,112400,1322585450,33000,33000,33000,33000,619
|
|
20240517,112300,1302158450,32950,32900,33000,32900,497
|
|
20240517,112200,1285763850,32900,32850,32900,32850,91
|
|
20240517,112100,1282771250,32750,32800,32800,32750,78
|
|
20240517,112000,1280216600,32750,32700,32850,32700,309
|
|
20240517,111900,1270067050,32700,32900,32900,32700,76
|
|
20240517,111800,1267573050,32900,32750,32900,32750,65
|
|
20240517,111700,1265439400,32700,32700,32750,32700,43
|
|
20240517,111600,1264031950,32700,32700,32700,32700,13
|
|
20240517,111500,1263606850,32700,32700,32700,32700,5
|
|
20240517,111400,1263443350,32750,32650,32750,32650,333
|
|
20240517,111300,1252570800,32600,32600,32600,32600,67
|
|
20240517,111200,1250386600,32650,32650,32650,32650,304
|
|
20240517,111100,1240461000,32650,32650,32650,32650,6
|
|
20240517,111000,1240265100,32650,32650,32650,32650,100
|
|
20240517,110900,1237000100,32650,32650,32650,32650,8
|
|
20240517,110800,1236738900,32650,32650,32700,32650,62
|
|
20240517,110700,1234712950,32650,32650,32700,32650,250
|
|
20240517,110600,1226548250,32650,32650,32700,32650,458
|
|
20240517,110500,1211594450,32650,32700,32700,32650,9
|
|
20240517,110400,1211300500,32650,32650,32700,32650,19
|
|
20240517,110300,1210680100,32650,32650,32650,32650,124
|
|
20240517,110200,1206631500,32650,32650,32700,32650,176
|
|
20240517,110100,1200880400,32650,32650,32700,32650,260
|
|
20240517,110000,1192391300,32600,32650,32650,32600,12
|
|
20240517,105900,1192000000,32600,32600,32600,32600,58
|
|
20240517,105800,1190109200,32650,32650,32650,32600,42
|
|
20240517,105700,1188738600,32700,32700,32700,32700,2
|
|
20240517,105600,1188673200,32700,32650,32700,32650,11
|
|
20240517,105500,1188314000,32650,32650,32650,32650,152
|
|
20240517,105400,1183351200,32650,32650,32650,32650,342
|
|
20240517,105300,1172184900,32600,32550,32600,32550,109
|
|
20240517,105200,1168632250,32550,32600,32600,32550,432
|
|
20240517,105100,1154549450,32600,32600,32650,32600,9
|
|
20240517,105000,1154255850,32600,32600,32650,32600,16
|
|
20240517,104900,1153733950,32600,32600,32650,32600,40
|
|
20240517,104800,1152428950,32700,32650,32700,32550,174
|
|
20240517,104700,1146756300,32600,32650,32650,32600,10
|
|
20240517,104600,1146429900,32600,32650,32650,32600,32
|
|
20240517,104500,1145386350,32650,32650,32700,32600,10
|
|
20240517,104400,1145059900,32600,32600,32600,32550,13
|
|
20240517,104300,1144636300,32550,32550,32600,32550,27
|
|
20240517,104200,1143757300,32600,32550,32600,32550,215
|
|
20240517,104100,1136752300,32550,32600,32600,32550,1070
|
|
20240517,104000,1101870550,32600,32700,32700,32600,170
|
|
20240517,103900,1096319750,32650,32650,32650,32650,10
|
|
20240517,103800,1095993250,32650,32650,32700,32650,262
|
|
20240517,103700,1087438650,32650,32750,32750,32650,757
|
|
20240517,103600,1062685900,32750,32750,32800,32750,263
|
|
20240517,103500,1054071400,32750,32750,32800,32750,11
|
|
20240517,103400,1053711100,32750,32800,32800,32750,25
|
|
20240517,103300,1052892100,32750,32800,32800,32750,232
|
|
20240517,103200,1045282650,32750,32750,32800,32750,52
|
|
20240517,103100,1043579550,32750,32800,32800,32750,247
|
|
20240517,103000,1035490250,32800,32800,32800,32800,228
|
|
20240517,102900,1028011850,32800,32850,32850,32800,11
|
|
20240517,102800,1027650950,32850,32800,32850,32800,33
|
|
20240517,102700,1026567650,32800,32800,32800,32800,583
|
|
20240517,102600,1007445250,32850,32850,32850,32800,11
|
|
20240517,102500,1007084050,32800,32850,32850,32800,39
|
|
20240517,102400,1005804250,32800,32800,32800,32800,13
|
|
20240517,102300,1005377850,32850,32800,32900,32800,43
|
|
20240517,102200,1003965300,32800,32850,32850,32800,52
|
|
20240517,102100,1002259550,32800,32850,32850,32800,5
|
|
20240517,102000,1002095500,32800,32800,32850,32800,35
|
|
20240517,101900,1000946500,32800,32800,32900,32800,26
|
|
20240517,101800,1000093500,32800,32900,32900,32800,17
|
|
20240517,101700,999535300,32900,32850,33000,32850,543
|
|
20240517,101600,981675850,32850,32850,32850,32850,28
|
|
20240517,101500,980756050,32900,32900,32900,32900,2
|
|
20240517,101400,980690250,32900,32900,32900,32900,38
|
|
20240517,101300,979440050,32900,32900,33050,32900,22
|
|
20240517,101200,978715700,32900,32950,33050,32900,28
|
|
20240517,101100,977792950,32900,33050,33050,32900,134
|
|
20240517,101000,973380300,33100,33000,33100,33000,73
|
|
20240517,100900,970970900,33000,33000,33000,32950,51
|
|
20240517,100800,969288800,32950,33000,33000,32950,8
|
|
20240517,100700,969025050,33100,33100,33150,32950,627
|
|
20240517,100600,948300550,33100,32900,33100,32900,527
|
|
20240517,100500,930887000,32850,32800,32850,32750,366
|
|
20240517,100400,918878100,32750,32800,32850,32750,132
|
|
20240517,100300,914549750,32800,32800,32850,32800,132
|
|
20240517,100200,910219950,32800,32800,32800,32800,121
|
|
20240517,100100,906251150,32850,32800,32850,32800,107
|
|
20240517,100000,902741200,32850,32850,32850,32850,134
|
|
20240517,095900,898339300,32850,32800,32850,32800,58
|
|
20240517,095800,896436700,32850,32800,32850,32800,154
|
|
20240517,095700,891385300,32800,32850,32850,32800,32
|
|
20240517,095600,890335100,32850,32850,32850,32850,7
|
|
20240517,095500,890105150,32800,32850,32850,32800,4
|
|
20240517,095400,889973850,32800,32800,32850,32800,62
|
|
20240517,095300,887940050,32850,32850,32850,32800,97
|
|
20240517,095200,884757950,32850,32850,32850,32800,57
|
|
20240517,095100,882887050,32850,32850,32850,32850,7
|
|
20240517,095000,882657100,32850,32800,32850,32800,135
|
|
20240517,094900,878228850,32800,32900,32900,32800,372
|
|
20240517,094800,866008750,32850,32850,32900,32850,211
|
|
20240517,094700,859075250,32900,32900,32900,32900,3
|
|
20240517,094600,858976550,32900,32900,32950,32900,256
|
|
20240517,094500,850554100,32900,32900,32900,32900,431
|
|
20240517,094400,836374200,32950,32950,32950,32900,92
|
|
20240517,094300,833343150,32950,33000,33000,32950,896
|
|
20240517,094200,803779600,33000,33000,33050,33000,165
|
|
20240517,094100,798332850,33000,33100,33100,33000,329
|
|
20240517,094000,787457300,33100,33100,33100,33100,10
|
|
20240517,093900,787126300,33050,33050,33100,33000,213
|
|
20240517,093800,780083400,33050,33100,33100,33050,134
|
|
20240517,093700,775651150,33100,33000,33150,33000,208
|
|
20240517,093600,768766650,33000,33050,33100,33000,132
|
|
20240517,093500,764401250,33050,33100,33100,32950,125
|
|
20240517,093400,760266600,32950,32950,32950,32950,5
|
|
20240517,093300,760101850,33100,32900,33100,32900,148
|
|
20240517,093200,755229650,32900,32900,32900,32900,116
|
|
20240517,093100,751413250,32900,32900,32900,32850,8
|
|
20240517,093000,751150100,32850,32850,32850,32850,192
|
|
20240517,092900,744842900,32850,32950,32950,32850,50
|
|
20240517,092800,743199100,32950,32900,33000,32850,124
|
|
20240517,092700,739119150,32900,32850,32900,32850,16
|
|
20240517,092600,738592850,32850,32950,33000,32850,272
|
|
20240517,092500,729637750,32950,33000,33100,32950,79
|
|
20240517,092400,727029600,33000,33000,33000,32850,598
|
|
20240517,092300,707304500,33000,32800,33000,32750,492
|
|
20240517,092200,691140950,32900,32900,32900,32850,64
|
|
20240517,092100,689035550,32900,32900,32900,32900,192
|
|
20240517,092000,682718750,32700,32600,32900,32600,808
|
|
20240517,091900,656344000,32600,32550,32600,32550,119
|
|
20240517,091800,652470500,32550,32550,32600,32500,311
|
|
20240517,091700,642347400,32600,32600,32600,32550,845
|
|
20240517,091600,614838450,32600,32550,32600,32550,185
|
|
20240517,091500,608808550,32600,32600,32600,32550,220
|
|
20240517,091400,601644350,32650,32500,32650,32500,76
|
|
20240517,091300,599167000,32500,32500,32550,32500,568
|
|
20240517,091200,580683600,32550,32550,32550,32500,463
|
|
20240517,091100,565618550,32550,32600,32600,32450,945
|
|
20240517,091000,534868750,32600,32500,32700,32450,207
|
|
20240517,090900,528134600,32450,32600,32650,32400,2993
|
|
20240517,090800,430789050,32600,32900,32900,32600,2663
|
|
20240517,090700,343456600,32950,33000,33050,32850,2076
|
|
20240517,090600,275106900,33000,32900,33000,32900,242
|
|
20240517,090500,267138650,32900,32950,32950,32900,454
|
|
20240517,090400,252194300,32950,32900,33000,32900,469
|
|
20240517,090300,236749600,32900,32900,32900,32850,626
|
|
20240517,090200,216175150,33000,33250,33250,32850,3828
|
|
20240517,090100,89707150,33300,33350,33350,33300,645
|
|
20240517,090000,68215550,33350,33400,33500,33300,1715
|