728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,210500,5369608700,29250,29250,29250,29250,3411
|
|
20240527,210400,5369608700,29250,29250,29250,29250,0
|
|
20240527,210300,5369608700,29250,29250,29250,29250,0
|
|
20240527,210200,5369608700,29250,29250,29250,29250,0
|
|
20240527,210100,5369608700,29250,29250,29250,29250,0
|
|
20240527,210000,5369608700,29250,29250,29250,29250,0
|
|
20240527,205900,5369608700,29250,29250,29250,29250,0
|
|
20240527,205800,5369608700,29250,29250,29250,29250,0
|
|
20240527,205700,5369608700,29250,29250,29250,29250,0
|
|
20240527,205600,5369608700,29250,29250,29250,29250,0
|
|
20240527,205500,5369608700,29250,29250,29250,29250,0
|
|
20240527,205400,5369608700,29250,29250,29250,29250,0
|
|
20240527,205300,5369608700,29250,29250,29250,29250,0
|
|
20240527,205200,5369608700,29250,29250,29250,29250,0
|
|
20240527,205100,5369608700,29250,29250,29250,29250,0
|
|
20240527,205000,5369608700,29250,29250,29250,29250,0
|
|
20240527,204900,5369608700,29250,29250,29250,29250,0
|
|
20240527,204800,5369608700,29250,29250,29250,29250,0
|
|
20240527,204700,5369608700,29250,29250,29250,29250,0
|
|
20240527,204600,5369608700,29250,29250,29250,29250,0
|
|
20240527,204500,5369608700,29250,29250,29250,29250,0
|
|
20240527,204400,5369608700,29250,29250,29250,29250,0
|
|
20240527,204300,5369608700,29250,29250,29250,29250,0
|
|
20240527,204200,5369608700,29250,29250,29250,29250,0
|
|
20240527,204100,5369608700,29250,29250,29250,29250,0
|
|
20240527,204000,5369608700,29250,29250,29250,29250,0
|
|
20240527,203900,5369608700,29250,29250,29250,29250,0
|
|
20240527,203800,5369608700,29250,29250,29250,29250,0
|
|
20240527,203700,5369608700,29250,29250,29250,29250,0
|
|
20240527,203600,5369608700,29250,29250,29250,29250,0
|
|
20240527,203500,5369608700,29250,29250,29250,29250,3411
|
|
20240527,203400,5369608700,29250,29250,29250,29250,0
|
|
20240527,203300,5369608700,29250,29250,29250,29250,0
|
|
20240527,203200,5369608700,29250,29250,29250,29250,0
|
|
20240527,203100,5369608700,29250,29250,29250,29250,0
|
|
20240527,203000,5369608700,29250,29250,29250,29250,0
|
|
20240527,202900,5369608700,29250,29250,29250,29250,0
|
|
20240527,202800,5369608700,29250,29250,29250,29250,0
|
|
20240527,202700,5369608700,29250,29250,29250,29250,0
|
|
20240527,202600,5369608700,29250,29250,29250,29250,0
|
|
20240527,202500,5369608700,29250,29250,29250,29250,0
|
|
20240527,202400,5369608700,29250,29250,29250,29250,0
|
|
20240527,202300,5369608700,29250,29250,29250,29250,0
|
|
20240527,202200,5369608700,29250,29250,29250,29250,0
|
|
20240527,202100,5369608700,29250,29250,29250,29250,0
|
|
20240527,202000,5369608700,29250,29250,29250,29250,0
|
|
20240527,201900,5369608700,29250,29250,29250,29250,0
|
|
20240527,201800,5369608700,29250,29250,29250,29250,0
|
|
20240527,201700,5369608700,29250,29250,29250,29250,0
|
|
20240527,201600,5369608700,29250,29250,29250,29250,0
|
|
20240527,201500,5369608700,29250,29250,29250,29250,0
|
|
20240527,201400,5369608700,29250,29250,29250,29250,0
|
|
20240527,201300,5369608700,29250,29250,29250,29250,0
|
|
20240527,201200,5369608700,29250,29250,29250,29250,0
|
|
20240527,201100,5369608700,29250,29250,29250,29250,0
|
|
20240527,201000,5369608700,29250,29250,29250,29250,0
|
|
20240527,200900,5369608700,29250,29250,29250,29250,0
|
|
20240527,200800,5369608700,29250,29250,29250,29250,0
|
|
20240527,200700,5369608700,29250,29250,29250,29250,0
|
|
20240527,200600,5369608700,29250,29250,29250,29250,0
|
|
20240527,200500,5369608700,29250,29250,29250,29250,3411
|
|
20240527,200400,5369608700,29250,29250,29250,29250,0
|
|
20240527,200300,5369608700,29250,29250,29250,29250,0
|
|
20240527,200200,5369608700,29250,29250,29250,29250,0
|
|
20240527,200100,5369608700,29250,29250,29250,29250,0
|
|
20240527,200000,5369608700,29250,29250,29250,29250,0
|
|
20240527,195900,5369608700,29250,29250,29250,29250,0
|
|
20240527,195800,5369608700,29250,29250,29250,29250,0
|
|
20240527,195700,5369608700,29250,29250,29250,29250,0
|
|
20240527,195600,5369608700,29250,29250,29250,29250,0
|
|
20240527,195500,5369608700,29250,29250,29250,29250,0
|
|
20240527,195400,5369608700,29250,29250,29250,29250,0
|
|
20240527,195300,5369608700,29250,29250,29250,29250,0
|
|
20240527,195200,5369608700,29250,29250,29250,29250,0
|
|
20240527,195100,5369608700,29250,29250,29250,29250,0
|
|
20240527,195000,5369608700,29250,29250,29250,29250,0
|
|
20240527,194900,5369608700,29250,29250,29250,29250,0
|
|
20240527,194800,5369608700,29250,29250,29250,29250,0
|
|
20240527,194700,5369608700,29250,29250,29250,29250,0
|
|
20240527,194600,5369608700,29250,29250,29250,29250,0
|
|
20240527,194500,5369608700,29250,29250,29250,29250,0
|
|
20240527,194400,5369608700,29250,29250,29250,29250,0
|
|
20240527,194300,5369608700,29250,29250,29250,29250,0
|
|
20240527,194200,5369608700,29250,29250,29250,29250,0
|
|
20240527,194100,5369608700,29250,29250,29250,29250,0
|
|
20240527,194000,5369608700,29250,29250,29250,29250,0
|
|
20240527,193900,5369608700,29250,29250,29250,29250,0
|
|
20240527,193800,5369608700,29250,29250,29250,29250,0
|
|
20240527,193700,5369608700,29250,29250,29250,29250,0
|
|
20240527,193600,5369608700,29250,29250,29250,29250,0
|
|
20240527,193500,5369608700,29250,29250,29250,29250,3411
|
|
20240527,193400,5369608700,29250,29250,29250,29250,0
|
|
20240527,193300,5369608700,29250,29250,29250,29250,0
|
|
20240527,193200,5369608700,29250,29250,29250,29250,0
|
|
20240527,193100,5369608700,29250,29250,29250,29250,0
|
|
20240527,193000,5369608700,29250,29250,29250,29250,0
|
|
20240527,192900,5369608700,29250,29250,29250,29250,0
|
|
20240527,192800,5369608700,29250,29250,29250,29250,0
|
|
20240527,192700,5369608700,29250,29250,29250,29250,0
|
|
20240527,192600,5369608700,29250,29250,29250,29250,0
|
|
20240527,192500,5369608700,29250,29250,29250,29250,0
|
|
20240527,192400,5369608700,29250,29250,29250,29250,0
|
|
20240527,192300,5369608700,29250,29250,29250,29250,0
|
|
20240527,192200,5369608700,29250,29250,29250,29250,0
|
|
20240527,192100,5369608700,29250,29250,29250,29250,0
|
|
20240527,192000,5369608700,29250,29250,29250,29250,0
|
|
20240527,191900,5369608700,29250,29250,29250,29250,0
|
|
20240527,191800,5369608700,29250,29250,29250,29250,0
|
|
20240527,191700,5369608700,29250,29250,29250,29250,0
|
|
20240527,191600,5369608700,29250,29250,29250,29250,0
|
|
20240527,191500,5369608700,29250,29250,29250,29250,0
|
|
20240527,191400,5369608700,29250,29250,29250,29250,0
|
|
20240527,191300,5369608700,29250,29250,29250,29250,0
|
|
20240527,191200,5369608700,29250,29250,29250,29250,0
|
|
20240527,191100,5369608700,29250,29250,29250,29250,0
|
|
20240527,191000,5369608700,29250,29250,29250,29250,0
|
|
20240527,190900,5369608700,29250,29250,29250,29250,0
|
|
20240527,190800,5369608700,29250,29250,29250,29250,0
|
|
20240527,190700,5369608700,29250,29250,29250,29250,0
|
|
20240527,190600,5369608700,29250,29250,29250,29250,0
|
|
20240527,190500,5369608700,29250,29250,29250,29250,3411
|
|
20240527,190400,5369608700,29250,29250,29250,29250,0
|
|
20240527,190300,5369608700,29250,29250,29250,29250,0
|
|
20240527,190200,5369608700,29250,29250,29250,29250,0
|
|
20240527,190100,5369608700,29250,29250,29250,29250,0
|
|
20240527,190000,5369608700,29250,29250,29250,29250,0
|
|
20240527,185900,5369608700,29250,29250,29250,29250,0
|
|
20240527,185800,5369608700,29250,29250,29250,29250,0
|
|
20240527,185700,5369608700,29250,29250,29250,29250,0
|
|
20240527,185600,5369608700,29250,29250,29250,29250,0
|
|
20240527,185500,5369608700,29250,29250,29250,29250,0
|
|
20240527,185400,5369608700,29250,29250,29250,29250,0
|
|
20240527,185300,5369608700,29250,29250,29250,29250,0
|
|
20240527,185200,5369608700,29250,29250,29250,29250,0
|
|
20240527,185100,5369608700,29250,29250,29250,29250,0
|
|
20240527,185000,5369608700,29250,29250,29250,29250,0
|
|
20240527,184900,5369608700,29250,29250,29250,29250,0
|
|
20240527,184800,5369608700,29250,29250,29250,29250,0
|
|
20240527,184700,5369608700,29250,29250,29250,29250,0
|
|
20240527,184600,5369608700,29250,29250,29250,29250,0
|
|
20240527,184500,5369608700,29250,29250,29250,29250,0
|
|
20240527,184400,5369608700,29250,29250,29250,29250,0
|
|
20240527,184300,5369608700,29250,29250,29250,29250,0
|
|
20240527,184200,5369608700,29250,29250,29250,29250,0
|
|
20240527,184100,5369608700,29250,29250,29250,29250,0
|
|
20240527,184000,5369608700,29250,29250,29250,29250,0
|
|
20240527,183900,5369608700,29250,29250,29250,29250,0
|
|
20240527,183800,5369608700,29250,29250,29250,29250,0
|
|
20240527,183700,5369608700,29250,29250,29250,29250,0
|
|
20240527,183600,5369608700,29250,29250,29250,29250,0
|
|
20240527,183500,5369608700,29250,29250,29250,29250,3411
|
|
20240527,183400,5369608700,29250,29250,29250,29250,0
|
|
20240527,183300,5369608700,29250,29250,29250,29250,0
|
|
20240527,183200,5369608700,29250,29250,29250,29250,0
|
|
20240527,183100,5369608700,29250,29250,29250,29250,0
|
|
20240527,183000,5369608700,29250,29250,29250,29250,0
|
|
20240527,182900,5369608700,29250,29250,29250,29250,0
|
|
20240527,182800,5369608700,29250,29250,29250,29250,0
|
|
20240527,182700,5369608700,29250,29250,29250,29250,0
|
|
20240527,182600,5369608700,29250,29250,29250,29250,0
|
|
20240527,182500,5369608700,29250,29250,29250,29250,0
|
|
20240527,182400,5369608700,29250,29250,29250,29250,0
|
|
20240527,182300,5369608700,29250,29250,29250,29250,0
|
|
20240527,182200,5369608700,29250,29250,29250,29250,0
|
|
20240527,182100,5369608700,29250,29250,29250,29250,0
|
|
20240527,182000,5369608700,29250,29250,29250,29250,0
|
|
20240527,181900,5369608700,29250,29250,29250,29250,0
|
|
20240527,181800,5369608700,29250,29250,29250,29250,0
|
|
20240527,181700,5369608700,29250,29250,29250,29250,0
|
|
20240527,181600,5369608700,29250,29250,29250,29250,0
|
|
20240527,181500,5369608700,29250,29250,29250,29250,0
|
|
20240527,181400,5369608700,29250,29250,29250,29250,0
|
|
20240527,181300,5369608700,29250,29250,29250,29250,0
|
|
20240527,181200,5369608700,29250,29250,29250,29250,0
|
|
20240527,181100,5369608700,29250,29250,29250,29250,0
|
|
20240527,181000,5369608700,29250,29250,29250,29250,0
|
|
20240527,180900,5369608700,29250,29250,29250,29250,0
|
|
20240527,180800,5369608700,29250,29250,29250,29250,0
|
|
20240527,180700,5369608700,29250,29250,29250,29250,0
|
|
20240527,180600,5369608700,29250,29250,29250,29250,0
|
|
20240527,180500,5369608700,29250,29250,29250,29250,3411
|
|
20240527,180400,5369608700,29250,29250,29250,29250,0
|
|
20240527,180300,5369608700,29250,29250,29250,29250,0
|
|
20240527,180200,5369608700,29250,29250,29250,29250,0
|
|
20240527,180100,5369608700,29250,29250,29250,29250,0
|
|
20240527,180000,5369608700,29250,29250,29250,29250,0
|
|
20240527,175900,5369608700,29250,29250,29250,29250,0
|
|
20240527,175800,5369608700,29250,29250,29250,29250,0
|
|
20240527,175700,5369608700,29250,29250,29250,29250,0
|
|
20240527,175600,5369608700,29250,29250,29250,29250,0
|
|
20240527,175500,5369608700,29250,29250,29250,29250,0
|
|
20240527,175400,5369608700,29250,29250,29250,29250,0
|
|
20240527,175300,5369608700,29250,29250,29250,29250,0
|
|
20240527,175200,5369608700,29250,29250,29250,29250,0
|
|
20240527,175100,5369608700,29250,29250,29250,29250,0
|
|
20240527,175000,5369608700,29250,29250,29250,29250,0
|
|
20240527,174900,5369608700,29250,29250,29250,29250,0
|
|
20240527,174800,5369608700,29250,29250,29250,29250,0
|
|
20240527,174700,5369608700,29250,29250,29250,29250,0
|
|
20240527,174600,5369608700,29250,29250,29250,29250,0
|
|
20240527,174500,5369608700,29250,29250,29250,29250,0
|
|
20240527,174400,5369608700,29250,29250,29250,29250,0
|
|
20240527,174300,5369608700,29250,29250,29250,29250,0
|
|
20240527,174200,5369608700,29250,29250,29250,29250,0
|
|
20240527,174100,5369608700,29250,29250,29250,29250,0
|
|
20240527,174000,5369608700,29250,29250,29250,29250,0
|
|
20240527,173900,5369608700,29250,29250,29250,29250,0
|
|
20240527,173800,5369608700,29250,29250,29250,29250,0
|
|
20240527,173700,5369608700,29250,29250,29250,29250,0
|
|
20240527,173600,5369608700,29250,29250,29250,29250,0
|
|
20240527,173500,5369608700,29250,29250,29250,29250,3411
|
|
20240527,173400,5369608700,29250,29250,29250,29250,0
|
|
20240527,173300,5369608700,29250,29250,29250,29250,0
|
|
20240527,173200,5369608700,29250,29250,29250,29250,0
|
|
20240527,173100,5369608700,29250,29250,29250,29250,0
|
|
20240527,173000,5369608700,29250,29250,29250,29250,0
|
|
20240527,172900,5369608700,29250,29250,29250,29250,0
|
|
20240527,172800,5369608700,29250,29250,29250,29250,0
|
|
20240527,172700,5369608700,29250,29250,29250,29250,0
|
|
20240527,172600,5369608700,29250,29250,29250,29250,0
|
|
20240527,172500,5369608700,29250,29250,29250,29250,0
|
|
20240527,172400,5369608700,29250,29250,29250,29250,0
|
|
20240527,172300,5369608700,29250,29250,29250,29250,0
|
|
20240527,172200,5369608700,29250,29250,29250,29250,0
|
|
20240527,172100,5369608700,29250,29250,29250,29250,0
|
|
20240527,172000,5369608700,29250,29250,29250,29250,0
|
|
20240527,171900,5369608700,29250,29250,29250,29250,0
|
|
20240527,171800,5369608700,29250,29250,29250,29250,0
|
|
20240527,171700,5369608700,29250,29250,29250,29250,0
|
|
20240527,171600,5369608700,29250,29250,29250,29250,0
|
|
20240527,171500,5369608700,29250,29250,29250,29250,0
|
|
20240527,171400,5369608700,29250,29250,29250,29250,0
|
|
20240527,171300,5369608700,29250,29250,29250,29250,0
|
|
20240527,171200,5369608700,29250,29250,29250,29250,0
|
|
20240527,171100,5369608700,29250,29250,29250,29250,0
|
|
20240527,171000,5369608700,29250,29250,29250,29250,0
|
|
20240527,170900,5369608700,29250,29250,29250,29250,0
|
|
20240527,170800,5369608700,29250,29250,29250,29250,0
|
|
20240527,170700,5369608700,29250,29250,29250,29250,0
|
|
20240527,170600,5369608700,29250,29250,29250,29250,0
|
|
20240527,170500,5369608700,29250,29250,29250,29250,3411
|
|
20240527,170400,5369608700,29250,29250,29250,29250,0
|
|
20240527,170300,5369608700,29250,29250,29250,29250,0
|
|
20240527,170200,5369608700,29250,29250,29250,29250,0
|
|
20240527,170100,5369608700,29250,29250,29250,29250,0
|
|
20240527,170000,5369608700,29250,29250,29250,29250,0
|
|
20240527,165900,5369608700,29250,29250,29250,29250,0
|
|
20240527,165800,5369608700,29250,29250,29250,29250,0
|
|
20240527,165700,5369608700,29250,29250,29250,29250,0
|
|
20240527,165600,5369608700,29250,29250,29250,29250,0
|
|
20240527,165500,5369608700,29250,29250,29250,29250,0
|
|
20240527,165400,5369608700,29250,29250,29250,29250,0
|
|
20240527,165300,5369608700,29250,29250,29250,29250,0
|
|
20240527,165200,5369608700,29250,29250,29250,29250,0
|
|
20240527,165100,5369608700,29250,29250,29250,29250,0
|
|
20240527,165000,5369608700,29250,29250,29250,29250,0
|
|
20240527,164900,5369608700,29250,29250,29250,29250,0
|
|
20240527,164800,5369608700,29250,29250,29250,29250,0
|
|
20240527,164700,5369608700,29250,29250,29250,29250,0
|
|
20240527,164600,5369608700,29250,29250,29250,29250,0
|
|
20240527,164500,5369608700,29250,29250,29250,29250,0
|
|
20240527,164400,5369608700,29250,29250,29250,29250,0
|
|
20240527,164300,5369608700,29250,29250,29250,29250,0
|
|
20240527,164200,5369608700,29250,29250,29250,29250,0
|
|
20240527,164100,5369608700,29250,29250,29250,29250,0
|
|
20240527,164000,5369608700,29250,29250,29250,29250,0
|
|
20240527,163900,5369608700,29250,29250,29250,29250,0
|
|
20240527,163800,5369608700,29250,29250,29250,29250,0
|
|
20240527,163700,5369608700,29250,29250,29250,29250,0
|
|
20240527,163600,5369608700,29250,29250,29250,29250,0
|
|
20240527,163500,5369608700,29250,29250,29250,29250,3411
|
|
20240527,163400,5369608700,29250,29250,29250,29250,0
|
|
20240527,163300,5369608700,29250,29250,29250,29250,0
|
|
20240527,163200,5369608700,29250,29250,29250,29250,0
|
|
20240527,163100,5369608700,29250,29250,29250,29250,0
|
|
20240527,163000,5369608700,29250,29250,29250,29250,0
|
|
20240527,162900,5369608700,29250,29250,29250,29250,0
|
|
20240527,162800,5369608700,29250,29250,29250,29250,0
|
|
20240527,162700,5369608700,29250,29250,29250,29250,0
|
|
20240527,162600,5369608700,29250,29250,29250,29250,0
|
|
20240527,162500,5369608700,29250,29250,29250,29250,0
|
|
20240527,162400,5369608700,29250,29250,29250,29250,0
|
|
20240527,162300,5369608700,29250,29250,29250,29250,0
|
|
20240527,162200,5369608700,29250,29250,29250,29250,0
|
|
20240527,162100,5369608700,29250,29250,29250,29250,0
|
|
20240527,162000,5369608700,29250,29250,29250,29250,0
|
|
20240527,161900,5369608700,29250,29250,29250,29250,0
|
|
20240527,161800,5369608700,29250,29250,29250,29250,0
|
|
20240527,161700,5369608700,29250,29250,29250,29250,0
|
|
20240527,161600,5369608700,29250,29250,29250,29250,0
|
|
20240527,161500,5369608700,29250,29250,29250,29250,0
|
|
20240527,161400,5369608700,29250,29250,29250,29250,0
|
|
20240527,161300,5369608700,29250,29250,29250,29250,0
|
|
20240527,161200,5369608700,29250,29250,29250,29250,0
|
|
20240527,161100,5369608700,29250,29250,29250,29250,0
|
|
20240527,161000,5369608700,29250,29250,29250,29250,0
|
|
20240527,160900,5369608700,29250,29250,29250,29250,0
|
|
20240527,160800,5369608700,29250,29250,29250,29250,0
|
|
20240527,160700,5369608700,29250,29250,29250,29250,0
|
|
20240527,160600,5369608700,29250,29250,29250,29250,0
|
|
20240527,160500,5369608700,29250,29250,29250,29250,3411
|
|
20240527,160400,5369608700,29250,29250,29250,29250,0
|
|
20240527,160300,5369608700,29250,29250,29250,29250,0
|
|
20240527,160200,5369608700,29250,29250,29250,29250,0
|
|
20240527,160100,5369608700,29250,29250,29250,29250,0
|
|
20240527,160000,5369608700,29250,29250,29250,29250,0
|
|
20240527,155900,5369608700,29250,29250,29250,29250,0
|
|
20240527,155800,5369608700,29250,29250,29250,29250,0
|
|
20240527,155700,5369608700,29250,29250,29250,29250,0
|
|
20240527,155600,5369608700,29250,29250,29250,29250,0
|
|
20240527,155500,5369608700,29250,29250,29250,29250,0
|
|
20240527,155400,5369608700,29250,29250,29250,29250,0
|
|
20240527,155300,5369608700,29250,29250,29250,29250,0
|
|
20240527,155200,5369608700,29250,29250,29250,29250,0
|
|
20240527,155100,5369608700,29250,29250,29250,29250,0
|
|
20240527,155000,5369608700,29250,29250,29250,29250,0
|
|
20240527,154900,5369608700,29250,29250,29250,29250,0
|
|
20240527,154800,5369608700,29250,29250,29250,29250,0
|
|
20240527,154700,5369608700,29250,29250,29250,29250,0
|
|
20240527,154600,5369608700,29250,29250,29250,29250,0
|
|
20240527,154500,5369608700,29250,29250,29250,29250,0
|
|
20240527,154400,5369608700,29250,29250,29250,29250,0
|
|
20240527,154300,5369608700,29250,29250,29250,29250,0
|
|
20240527,154200,5369608700,29250,29250,29250,29250,0
|
|
20240527,154100,5369608700,29250,29250,29250,29250,0
|
|
20240527,154000,5369608700,29250,29250,29250,29250,0
|
|
20240527,153900,5369608700,29250,29250,29250,29250,0
|
|
20240527,153800,5369608700,29250,29250,29250,29250,0
|
|
20240527,153700,5369608700,29250,29250,29250,29250,0
|
|
20240527,153600,5369608700,29250,29250,29250,29250,0
|
|
20240527,153500,5369608700,29250,29250,29250,29250,3411
|
|
20240527,153400,5369608700,29250,29250,29250,29250,0
|
|
20240527,153300,5369608700,29250,29250,29250,29250,0
|
|
20240527,153200,5369608700,29250,29250,29250,29250,0
|
|
20240527,153100,5369608700,29250,29250,29250,29250,0
|
|
20240527,153000,5369608700,29250,29250,29250,29250,3411
|
|
20240527,152900,5269836950,29250,29250,29250,29250,0
|
|
20240527,152800,5269836950,29250,29250,29250,29250,0
|
|
20240527,152700,5269836950,29250,29250,29250,29250,0
|
|
20240527,152600,5269836950,29250,29250,29250,29250,0
|
|
20240527,152500,5269836950,29250,29250,29250,29250,0
|
|
20240527,152400,5269836950,29250,29250,29250,29250,0
|
|
20240527,152300,5269836950,29250,29250,29250,29250,0
|
|
20240527,152200,5269836950,29250,29250,29250,29250,0
|
|
20240527,152100,5269836950,29250,29250,29250,29250,0
|
|
20240527,152000,5269836950,29250,29250,29250,29250,0
|
|
20240527,151900,5269836950,29250,29200,29300,29200,2786
|
|
20240527,151800,5188342050,29150,29200,29200,29150,115
|
|
20240527,151700,5184988800,29200,29150,29250,29150,1327
|
|
20240527,151600,5146303800,29200,29200,29200,29150,201
|
|
20240527,151500,5140438650,29200,29250,29250,29150,176
|
|
20240527,151400,5135299650,29250,29150,29250,29150,148
|
|
20240527,151300,5130983700,29200,29200,29200,29150,144
|
|
20240527,151200,5126781700,29200,29150,29200,29150,279
|
|
20240527,151100,5118637250,29150,29200,29200,29150,168
|
|
20240527,151000,5113736950,29200,29200,29200,29200,633
|
|
20240527,150900,5095253350,29150,29200,29200,29150,248
|
|
20240527,150800,5088016550,29200,29250,29250,29200,155
|
|
20240527,150700,5083490100,29250,29200,29250,29200,801
|
|
20240527,150600,5060066000,29200,29200,29250,29200,657
|
|
20240527,150500,5040857500,29200,29200,29200,29150,179
|
|
20240527,150400,5035632000,29200,29200,29200,29150,392
|
|
20240527,150300,5024202550,29150,29150,29200,29100,937
|
|
20240527,150200,4996912800,29150,29150,29150,29100,133
|
|
20240527,150100,4993040450,29150,29100,29200,29050,299
|
|
20240527,150000,4984327050,29150,29100,29150,29000,661
|
|
20240527,145900,4965091600,29100,29150,29150,29000,872
|
|
20240527,145800,4939742150,29150,29150,29200,29100,255
|
|
20240527,145700,4932309100,29150,29150,29250,29150,2094
|
|
20240527,145600,4871154150,29100,29100,29100,29050,309
|
|
20240527,145500,4862163550,29100,29100,29100,29050,197
|
|
20240527,145400,4856431250,29100,29100,29100,29100,152
|
|
20240527,145300,4852008050,29100,29100,29100,29050,188
|
|
20240527,145200,4846538000,29050,29050,29150,29050,682
|
|
20240527,145100,4826666000,29050,29100,29100,29000,179
|
|
20240527,145000,4821463700,29050,29000,29100,28900,1529
|
|
20240527,144900,4777156650,29000,29000,29100,28950,700
|
|
20240527,144800,4756822600,29000,29000,29000,28950,218
|
|
20240527,144700,4750502750,29000,29000,29050,29000,102
|
|
20240527,144600,4747544700,29000,29000,29000,29000,130
|
|
20240527,144500,4743774700,29000,29000,29050,29000,219
|
|
20240527,144400,4737421600,29000,29050,29050,29000,224
|
|
20240527,144300,4730925350,29050,29000,29050,29000,186
|
|
20240527,144200,4725526900,29000,29050,29100,29000,90
|
|
20240527,144100,4722913450,29050,29050,29100,29050,264
|
|
20240527,144000,4715236250,29050,29050,29100,29050,152
|
|
20240527,143900,4710818950,29100,29100,29100,29050,171
|
|
20240527,143800,4705843600,29100,29050,29100,29050,119
|
|
20240527,143700,4702386600,29050,29000,29100,29000,1021
|
|
20240527,143600,4672682700,29000,29000,29050,28950,612
|
|
20240527,143500,4654917550,29000,28950,29000,28950,525
|
|
20240527,143400,4639696550,28900,28950,29000,28900,339
|
|
20240527,143300,4629885300,28950,28900,28950,28900,160
|
|
20240527,143200,4625257050,28900,28900,28950,28900,120
|
|
20240527,143100,4621786250,28900,28900,28900,28900,226
|
|
20240527,143000,4615254850,28900,28900,28950,28900,171
|
|
20240527,142900,4610311950,28900,28900,28950,28900,311
|
|
20240527,142800,4601319150,28900,28900,28900,28900,207
|
|
20240527,142700,4595336850,28900,28900,28900,28900,240
|
|
20240527,142600,4588400850,28900,28950,28950,28900,203
|
|
20240527,142500,4582534100,28900,28950,28950,28900,406
|
|
20240527,142400,4570789300,28950,28950,28950,28950,220
|
|
20240527,142300,4564420300,28900,28850,28900,28850,289
|
|
20240527,142200,4556072700,28900,28900,29000,28850,271
|
|
20240527,142100,4548240750,28950,28900,28950,28900,322
|
|
20240527,142000,4538934700,28900,28950,28950,28900,296
|
|
20240527,141900,4530377500,28900,28900,28900,28900,201
|
|
20240527,141800,4524568600,28900,28900,28950,28900,334
|
|
20240527,141700,4514910400,28950,28950,29000,28950,195
|
|
20240527,141600,4509265000,28950,28950,28950,28950,176
|
|
20240527,141500,4504169800,28950,28900,28950,28900,377
|
|
20240527,141400,4493266100,28900,28900,28950,28900,292
|
|
20240527,141300,4484825350,28950,28900,28950,28850,375
|
|
20240527,141200,4473979050,28900,28900,28950,28900,338
|
|
20240527,141100,4464210800,28900,28950,28950,28900,199
|
|
20240527,141000,4458459550,28900,28950,28950,28900,369
|
|
20240527,140900,4447795400,28900,28950,29000,28900,841
|
|
20240527,140800,4423486850,28950,28950,29000,28950,184
|
|
20240527,140700,4418160000,28950,28950,28950,28950,325
|
|
20240527,140600,4408751250,29000,29000,29000,28950,97
|
|
20240527,140500,4405940800,29000,29050,29050,29000,199
|
|
20240527,140400,4400169550,29000,29000,29050,29000,218
|
|
20240527,140300,4393847500,29000,29000,29050,29000,171
|
|
20240527,140200,4388888350,29050,28950,29050,28950,777
|
|
20240527,140100,4366338250,28950,28950,29000,28950,440
|
|
20240527,140000,4353598700,28950,28900,28950,28900,243
|
|
20240527,135900,4346570200,28950,28900,28950,28900,232
|
|
20240527,135800,4339862550,28900,28900,28950,28900,185
|
|
20240527,135700,4334514100,28900,28950,28950,28900,139
|
|
20240527,135600,4330496900,28900,28950,28950,28900,334
|
|
20240527,135500,4320838100,28950,29000,29000,28900,226
|
|
20240527,135400,4314298400,29000,28950,29000,28950,153
|
|
20240527,135300,4309865150,28950,29000,29000,28900,236
|
|
20240527,135200,4303026450,28950,29000,29050,28950,283
|
|
20240527,135100,4294821900,28950,28950,29000,28950,993
|
|
20240527,135000,4266036100,28950,28900,28950,28850,362
|
|
20240527,134900,4255563300,28900,28900,28900,28850,319
|
|
20240527,134800,4246346700,28950,28900,28950,28850,329
|
|
20240527,134700,4236839600,28900,28900,28950,28900,208
|
|
20240527,134600,4230828350,28900,28900,28950,28900,466
|
|
20240527,134500,4217339250,28850,28850,28950,28850,265
|
|
20240527,134400,4209692300,28900,28900,28900,28850,170
|
|
20240527,134300,4204785000,28900,28900,28900,28900,306
|
|
20240527,134200,4195941600,28850,28850,28850,28850,339
|
|
20240527,134100,4186161450,28850,28900,28900,28850,603
|
|
20240527,134000,4168737250,28900,28850,28900,28850,332
|
|
20240527,133900,4159155050,28850,28900,28900,28850,220
|
|
20240527,133800,4152807500,28850,28900,28900,28850,369
|
|
20240527,133700,4142161800,28850,28900,28900,28850,462
|
|
20240527,133600,4128820200,28900,28900,28900,28900,295
|
|
20240527,133500,4120294700,28900,28950,28950,28900,212
|
|
20240527,133400,4114167100,28900,28900,28950,28900,282
|
|
20240527,133300,4106015200,28900,28900,28900,28900,206
|
|
20240527,133200,4100061800,28900,28900,28900,28900,260
|
|
20240527,133100,4092547800,28900,28950,28950,28900,232
|
|
20240527,133000,4085837650,28900,28900,28950,28900,400
|
|
20240527,132900,4074266000,28900,28900,28950,28900,439
|
|
20240527,132800,4061575450,28900,28850,28900,28850,334
|
|
20240527,132700,4051929550,28850,28900,28900,28850,581
|
|
20240527,132600,4035141150,28900,28900,28900,28900,267
|
|
20240527,132500,4027424850,28900,28900,28900,28850,586
|
|
20240527,132400,4010494250,28900,28850,28900,28850,170
|
|
20240527,132300,4005589650,28900,28900,28900,28850,293
|
|
20240527,132200,3997135950,28900,28900,28950,28900,392
|
|
20240527,132100,3985807050,28900,28900,28950,28900,292
|
|
20240527,132000,3977366250,28900,28900,28950,28900,210
|
|
20240527,131900,3971294900,28900,28950,28950,28900,165
|
|
20240527,131800,3966526100,28950,28950,28950,28900,401
|
|
20240527,131700,3954919100,28950,28950,28950,28950,196
|
|
20240527,131600,3949244900,28950,28950,28950,28900,307
|
|
20240527,131500,3940367550,28900,28900,29000,28900,471
|
|
20240527,131400,3926747550,28950,28900,28950,28900,92
|
|
20240527,131300,3924086950,28900,28950,28950,28900,241
|
|
20240527,131200,3917118300,28950,28950,29000,28950,268
|
|
20240527,131100,3909359450,28950,29000,29000,28950,150
|
|
20240527,131000,3905016900,28950,28950,28950,28950,306
|
|
20240527,130900,3896158200,28950,28950,28950,28950,130
|
|
20240527,130800,3892394700,28950,28950,28950,28950,106
|
|
20240527,130700,3889326000,29000,29000,29000,28950,100
|
|
20240527,130600,3886429000,29000,29000,29000,29000,122
|
|
20240527,130500,3882891000,29000,28950,29000,28950,228
|
|
20240527,130400,3876285500,28950,28950,28950,28950,338
|
|
20240527,130300,3866500400,29000,28950,29000,28950,38
|
|
20240527,130200,3865400250,28950,29000,29050,28950,362
|
|
20240527,130100,3854919750,29050,29000,29050,28950,409
|
|
20240527,130000,3843039550,29000,29000,29050,28950,151
|
|
20240527,125900,3838660650,29000,29000,29000,29000,146
|
|
20240527,125800,3834426650,29000,29000,29000,29000,117
|
|
20240527,125700,3831033650,29000,29000,29000,29000,81
|
|
20240527,125600,3828684650,29050,29050,29050,29000,219
|
|
20240527,125500,3822324900,29050,29050,29050,28950,534
|
|
20240527,125400,3806829700,29000,29050,29050,29000,77
|
|
20240527,125300,3804593150,29050,29000,29050,29000,216
|
|
20240527,125200,3798324400,29000,29000,29000,29000,132
|
|
20240527,125100,3794496400,29000,29000,29000,29000,146
|
|
20240527,125000,3790262400,29000,29000,29000,29000,126
|
|
20240527,124900,3786608400,29000,29000,29000,29000,118
|
|
20240527,124800,3783186400,29000,29000,29000,29000,81
|
|
20240527,124700,3780837400,29000,29000,29050,29000,212
|
|
20240527,124600,3774687900,29000,29050,29050,29000,344
|
|
20240527,124500,3764707850,29050,29050,29050,29050,80
|
|
20240527,124400,3762383850,29050,29000,29050,29000,156
|
|
20240527,124300,3757856150,29050,29000,29050,29000,344
|
|
20240527,124200,3747880100,29000,29050,29050,29000,402
|
|
20240527,124100,3736218350,29050,29050,29050,29050,25
|
|
20240527,124000,3735492100,29050,29000,29050,29000,193
|
|
20240527,123900,3729887550,29000,29000,29050,29000,205
|
|
20240527,123800,3723937550,29000,29050,29050,29000,375
|
|
20240527,123700,3713048800,29000,29100,29100,29000,217
|
|
20240527,123600,3706745500,29000,29000,29000,29000,169
|
|
20240527,123500,3701844500,29050,29000,29050,29000,206
|
|
20240527,123400,3695866750,29000,29050,29050,29000,47
|
|
20240527,123300,3694503650,29000,29000,29050,29000,286
|
|
20240527,123200,3686209500,29000,29050,29050,29000,267
|
|
20240527,123100,3678453450,29050,29050,29050,29050,288
|
|
20240527,123000,3670087050,29050,29050,29050,29050,108
|
|
20240527,122900,3666949650,29050,29050,29100,29050,115
|
|
20240527,122800,3663607300,29150,29050,29150,29050,12
|
|
20240527,122700,3663258600,29050,29050,29100,29050,352
|
|
20240527,122600,3653021150,29050,29150,29150,29050,207
|
|
20240527,122500,3647002500,29100,29150,29150,29100,83
|
|
20240527,122400,3644587100,29100,29150,29150,29100,119
|
|
20240527,122300,3641122000,29150,29100,29150,29100,76
|
|
20240527,122200,3638910350,29100,29100,29150,29100,145
|
|
20240527,122100,3634690800,29150,29150,29150,29150,6
|
|
20240527,122000,3634515900,29100,29100,29150,29100,418
|
|
20240527,121900,3622335600,29100,29050,29100,29050,124
|
|
20240527,121800,3618730950,29100,29050,29100,29000,261
|
|
20240527,121700,3611151550,29000,29050,29050,29000,105
|
|
20240527,121600,3608106050,29050,29000,29050,29000,347
|
|
20240527,121500,3598043000,29000,29000,29000,29000,43
|
|
20240527,121400,3596796000,29000,29050,29050,29000,82
|
|
20240527,121300,3594417950,29000,29000,29000,28950,217
|
|
20240527,121200,3588128700,29000,29000,29000,29000,257
|
|
20240527,121100,3580675700,29000,28950,29000,28950,91
|
|
20240527,121000,3578037000,29000,29050,29050,29000,975
|
|
20240527,120900,3549761850,29000,29000,29050,29000,154
|
|
20240527,120800,3545293850,29000,29000,29000,29000,0
|
|
20240527,120700,3545293850,29000,29050,29050,29000,123
|
|
20240527,120600,3541724450,29050,29050,29050,29050,115
|
|
20240527,120500,3538383700,29050,29050,29050,29050,75
|
|
20240527,120400,3536204950,29100,29050,29100,29050,82
|
|
20240527,120300,3533822800,29100,29100,29100,29050,152
|
|
20240527,120200,3529406950,29050,29000,29050,28950,128
|
|
20240527,120100,3525690400,29100,29100,29100,28900,515
|
|
20240527,120000,3510774800,29050,29150,29150,29050,530
|
|
20240527,115900,3495355700,29100,29150,29150,29100,152
|
|
20240527,115800,3490932250,29200,29200,29200,29200,1
|
|
20240527,115700,3490903050,29150,29150,29200,29150,542
|
|
20240527,115600,3475100100,29100,29150,29150,29100,312
|
|
20240527,115500,3466009100,29150,29150,29150,29150,101
|
|
20240527,115400,3463064950,29100,29100,29150,29100,700
|
|
20240527,115300,3442669850,29100,29050,29100,29050,542
|
|
20240527,115200,3426907050,29000,29000,29000,29000,130
|
|
20240527,115100,3423137050,29000,29050,29050,29000,111
|
|
20240527,115000,3419916000,29100,29050,29100,29050,86
|
|
20240527,114900,3417417150,29050,29050,29050,29050,32
|
|
20240527,114800,3416487550,29050,29050,29100,29050,567
|
|
20240527,114700,3400015300,29050,29100,29100,29050,111
|
|
20240527,114600,3396788950,29100,29100,29150,29100,150
|
|
20240527,114500,3392423900,29100,29100,29100,29100,83
|
|
20240527,114400,3390008600,29100,29100,29100,29100,132
|
|
20240527,114300,3386167400,29100,29150,29150,29100,74
|
|
20240527,114200,3384010350,29200,29150,29200,29150,124
|
|
20240527,114100,3380395100,29150,29100,29150,29100,237
|
|
20240527,114000,3373487050,29100,29150,29150,29100,181
|
|
20240527,113900,3368214650,29200,29100,29200,29100,303
|
|
20240527,113800,3359386150,29150,29150,29200,29150,345
|
|
20240527,113700,3349329350,29150,29100,29150,29100,794
|
|
20240527,113600,3326188000,29150,29100,29150,29100,609
|
|
20240527,113500,3308439400,29150,29150,29150,29100,110
|
|
20240527,113400,3305233200,29100,29100,29150,29100,263
|
|
20240527,113300,3297579850,29100,29100,29100,29050,55
|
|
20240527,113200,3295979800,29100,29100,29100,29050,155
|
|
20240527,113100,3291476800,29050,29050,29100,28950,1228
|
|
20240527,113000,3255776850,29050,28850,29050,28850,1603
|
|
20240527,112900,3209401700,28850,28800,28900,28800,220
|
|
20240527,112800,3203054400,28850,28850,28900,28800,363
|
|
20240527,112700,3192585100,28800,28800,28850,28800,439
|
|
20240527,112600,3179936250,28800,28850,28850,28800,376
|
|
20240527,112500,3169104750,28800,28850,28900,28800,552
|
|
20240527,112400,3153189750,28850,28850,28950,28800,1088
|
|
20240527,112300,3121770050,28850,28750,28850,28750,1357
|
|
20240527,112200,3082694000,28800,28750,28800,28750,813
|
|
20240527,112100,3059312200,28750,28800,28800,28750,367
|
|
20240527,112000,3048751900,28750,28800,28850,28750,1012
|
|
20240527,111900,3019648650,28800,28800,28850,28750,402
|
|
20240527,111800,3008073050,28800,28800,28850,28750,1094
|
|
20240527,111700,2976569500,28800,28800,28850,28800,363
|
|
20240527,111600,2966115000,28800,28800,28850,28800,510
|
|
20240527,111500,2951425250,28800,28800,28850,28800,508
|
|
20240527,111400,2936787150,28850,28800,28850,28800,341
|
|
20240527,111300,2926965850,28800,28800,28800,28800,407
|
|
20240527,111200,2915244250,28900,28850,28900,28750,2800
|
|
20240527,111100,2834572550,28850,28800,28900,28800,997
|
|
20240527,111000,2805825850,28850,28850,28850,28800,1088
|
|
20240527,110900,2774478150,28850,28850,28900,28800,561
|
|
20240527,110800,2758297100,28850,28850,28950,28800,725
|
|
20240527,110700,2737381750,28850,28900,28900,28800,2373
|
|
20240527,110600,2668921550,28900,28900,28900,28850,729
|
|
20240527,110500,2647856300,28900,28950,28950,28900,2269
|
|
20240527,110400,2582267150,28900,29000,29000,28900,4239
|
|
20240527,110300,2459552400,28950,28950,29000,28950,449
|
|
20240527,110200,2446544000,28950,29000,29000,28950,704
|
|
20240527,110100,2426138750,29000,28950,29000,28950,430
|
|
20240527,110000,2413683350,28950,29000,29000,28950,2543
|
|
20240527,105900,2339945300,29000,29000,29050,29000,428
|
|
20240527,105800,2327533250,29000,29000,29050,29000,483
|
|
20240527,105700,2313514500,29000,29050,29050,29000,114
|
|
20240527,105600,2310207400,29050,29000,29050,29000,22
|
|
20240527,105500,2309568800,29050,29000,29050,29000,77
|
|
20240527,105400,2307334350,29050,29000,29050,29000,86
|
|
20240527,105300,2304838450,29050,29050,29050,29050,1264
|
|
20240527,105200,2268119250,29050,29050,29050,29050,115
|
|
20240527,105100,2264778500,29050,29100,29100,29050,2098
|
|
20240527,105000,2203755550,29150,29150,29150,29100,65
|
|
20240527,104900,2201863000,29150,29100,29150,29100,103
|
|
20240527,104800,2198864100,29100,29150,29150,29100,8
|
|
20240527,104700,2198631200,29150,29150,29150,29150,200
|
|
20240527,104600,2192801200,29100,29100,29150,29100,107
|
|
20240527,104500,2189687150,29100,29100,29100,29100,47
|
|
20240527,104400,2188319450,29150,29100,29150,29100,196
|
|
20240527,104300,2182613100,29100,29100,29100,29100,109
|
|
20240527,104200,2179441200,29100,29150,29150,29100,27
|
|
20240527,104100,2178655450,29100,29150,29150,29100,11
|
|
20240527,104000,2178335100,29150,29150,29150,29150,247
|
|
20240527,103900,2171135050,29200,29200,29200,29150,43
|
|
20240527,103800,2169881500,29200,29150,29200,29150,226
|
|
20240527,103700,2163287100,29150,29150,29200,29150,107
|
|
20240527,103600,2160168000,29200,29200,29200,29200,12
|
|
20240527,103500,2159817600,29200,29200,29200,29200,222
|
|
20240527,103400,2153335200,29200,29200,29200,29200,6
|
|
20240527,103300,2153160000,29200,29200,29200,29200,170
|
|
20240527,103200,2148196000,29200,29200,29200,29200,510
|
|
20240527,103100,2133304000,29200,29150,29200,29150,131
|
|
20240527,103000,2129479750,29150,29150,29150,29150,176
|
|
20240527,102900,2124349350,29150,29200,29200,29150,280
|
|
20240527,102800,2116186750,29200,29200,29200,29150,188
|
|
20240527,102700,2110705750,29200,29200,29200,29150,21
|
|
20240527,102600,2110092850,29200,29150,29200,29150,86
|
|
20240527,102500,2107585800,29200,29200,29200,29200,95
|
|
20240527,102400,2104811800,29150,29150,29150,29150,417
|
|
20240527,102300,2092656250,29150,29150,29150,29150,140
|
|
20240527,102200,2088575250,29150,29150,29150,29150,206
|
|
20240527,102100,2082570350,29200,29200,29200,29200,0
|
|
20240527,102000,2082570350,29200,29150,29200,29150,309
|
|
20240527,101900,2073562950,29200,29200,29250,29150,318
|
|
20240527,101800,2064288900,29200,29200,29250,29200,230
|
|
20240527,101700,2057571400,29250,29200,29250,29200,8
|
|
20240527,101600,2057337750,29200,29250,29250,29150,133
|
|
20240527,101500,2053454350,29250,29200,29250,29200,146
|
|
20240527,101400,2049188950,29250,29200,29250,29200,42
|
|
20240527,101300,2047962300,29250,29250,29250,29200,202
|
|
20240527,101200,2042061300,29200,29250,29250,29200,42
|
|
20240527,101100,2040833200,29250,29250,29250,29250,7
|
|
20240527,101000,2040628450,29250,29200,29250,29200,44
|
|
20240527,100900,2039343500,29200,29150,29200,29150,557
|
|
20240527,100800,2023081900,29150,29200,29200,29150,400
|
|
20240527,100700,2011420200,29200,29150,29200,29150,141
|
|
20240527,100600,2007310000,29100,29100,29200,29100,58
|
|
20240527,100500,2005622000,29200,29150,29200,29150,261
|
|
20240527,100400,1998012800,29150,29200,29200,29150,105
|
|
20240527,100300,1994951800,29150,29150,29150,29150,31
|
|
20240527,100200,1994048150,29150,29200,29200,29150,107
|
|
20240527,100100,1990924050,29200,29100,29200,29100,598
|
|
20240527,100000,1973490950,29150,29150,29150,29150,2
|
|
20240527,095900,1973432650,29100,29100,29150,29100,266
|
|
20240527,095800,1965691700,29100,29050,29150,29050,872
|
|
20240527,095700,1940347650,29000,29000,29000,29000,266
|
|
20240527,095600,1932633650,29000,29050,29050,29000,1386
|
|
20240527,095500,1892429600,29000,29050,29100,29000,227
|
|
20240527,095400,1885842850,29050,29050,29100,29000,268
|
|
20240527,095300,1878057650,29100,29100,29100,29000,168
|
|
20240527,095200,1873179900,29000,29000,29100,29000,1028
|
|
20240527,095100,1843367700,29000,29000,29000,28950,639
|
|
20240527,095000,1824842350,29000,29050,29050,29000,511
|
|
20240527,094900,1810023300,29000,29150,29150,29000,93
|
|
20240527,094800,1807321150,29100,29050,29100,29000,1361
|
|
20240527,094700,1767850400,29000,29150,29150,29000,1444
|
|
20240527,094600,1725894050,29100,29100,29100,29100,370
|
|
20240527,094500,1715127050,29050,29050,29100,29050,1041
|
|
20240527,094400,1684885700,29050,29000,29050,29000,1431
|
|
20240527,094300,1643345450,29050,29000,29050,29000,103
|
|
20240527,094200,1640358100,29000,29000,29050,28950,1239
|
|
20240527,094100,1604436900,29050,29000,29050,28950,873
|
|
20240527,094000,1579121400,29000,29000,29050,28950,822
|
|
20240527,093900,1555288000,28950,28950,29050,28950,711
|
|
20240527,093800,1534664450,28950,29050,29200,28950,1191
|
|
20240527,093700,1500108350,29050,29050,29100,29050,648
|
|
20240527,093600,1481281650,29100,29150,29200,29000,4210
|
|
20240527,093500,1359078500,29150,29100,29250,29050,430
|
|
20240527,093400,1346552450,29050,29050,29100,29000,2799
|
|
20240527,093300,1265288100,28950,29100,29100,28950,3231
|
|
20240527,093200,1171580300,29050,29150,29150,29050,1358
|
|
20240527,093100,1132112200,29150,29250,29250,29050,1315
|
|
20240527,093000,1093809850,29200,29200,29300,29150,314
|
|
20240527,092900,1084640900,29150,29200,29300,29100,4044
|
|
20240527,092800,966827500,29200,29350,29350,29150,4849
|
|
20240527,092700,824992100,29350,29450,29450,29300,5420
|
|
20240527,092600,666094150,29450,29400,29500,29400,206
|
|
20240527,092500,660028200,29500,29500,29500,29400,2207
|
|
20240527,092400,595060750,29500,29650,29650,29500,317
|
|
20240527,092300,585683500,29650,29650,29650,29500,627
|
|
20240527,092200,567155800,29650,29600,29650,29600,450
|
|
20240527,092100,553835250,29600,29550,29600,29500,283
|
|
20240527,092000,545473550,29550,29550,29600,29550,174
|
|
20240527,091900,540331550,29400,29550,29550,29400,3023
|
|
20240527,091800,451285050,29600,29700,29700,29500,2489
|
|
20240527,091700,377720850,29650,29750,29750,29650,1507
|
|
20240527,091600,333003850,29750,29750,29750,29700,469
|
|
20240527,091500,319056100,29750,29750,29750,29750,110
|
|
20240527,091400,315783600,29750,29850,29850,29750,230
|
|
20240527,091300,308931900,29900,29750,29900,29750,119
|
|
20240527,091200,305385850,29750,29800,29800,29750,247
|
|
20240527,091100,298037050,29800,30000,30000,29750,297
|
|
20240527,091000,289181450,30000,30050,30050,29900,1267
|
|
20240527,090900,251219650,29950,29900,29950,29900,25
|
|
20240527,090800,250471400,29900,29750,30000,29750,573
|
|
20240527,090700,233320050,29750,29750,29850,29700,395
|
|
20240527,090600,221568400,29750,29800,29850,29700,714
|
|
20240527,090500,200346100,29800,29800,29900,29700,1338
|
|
20240527,090400,160588650,29800,29850,29850,29750,964
|
|
20240527,090300,131885900,29950,29950,30000,29900,422
|
|
20240527,090200,119261300,30000,29950,30000,29950,274
|
|
20240527,090100,111054700,29950,29900,29950,29750,1259
|
|
20240527,090000,73531600,29900,30050,30100,29900,2448
|