728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,210500,3809759250,28550,28550,28550,28550,4616
|
|
20240529,210400,3809759250,28550,28550,28550,28550,0
|
|
20240529,210300,3809759250,28550,28550,28550,28550,0
|
|
20240529,210200,3809759250,28550,28550,28550,28550,0
|
|
20240529,210100,3809759250,28550,28550,28550,28550,0
|
|
20240529,210000,3809759250,28550,28550,28550,28550,0
|
|
20240529,205900,3809759250,28550,28550,28550,28550,0
|
|
20240529,205800,3809759250,28550,28550,28550,28550,0
|
|
20240529,205700,3809759250,28550,28550,28550,28550,0
|
|
20240529,205600,3809759250,28550,28550,28550,28550,0
|
|
20240529,205500,3809759250,28550,28550,28550,28550,0
|
|
20240529,205400,3809759250,28550,28550,28550,28550,0
|
|
20240529,205300,3809759250,28550,28550,28550,28550,0
|
|
20240529,205200,3809759250,28550,28550,28550,28550,0
|
|
20240529,205100,3809759250,28550,28550,28550,28550,0
|
|
20240529,205000,3809759250,28550,28550,28550,28550,0
|
|
20240529,204900,3809759250,28550,28550,28550,28550,0
|
|
20240529,204800,3809759250,28550,28550,28550,28550,0
|
|
20240529,204700,3809759250,28550,28550,28550,28550,0
|
|
20240529,204600,3809759250,28550,28550,28550,28550,0
|
|
20240529,204500,3809759250,28550,28550,28550,28550,0
|
|
20240529,204400,3809759250,28550,28550,28550,28550,0
|
|
20240529,204300,3809759250,28550,28550,28550,28550,0
|
|
20240529,204200,3809759250,28550,28550,28550,28550,0
|
|
20240529,204100,3809759250,28550,28550,28550,28550,0
|
|
20240529,204000,3809759250,28550,28550,28550,28550,0
|
|
20240529,203900,3809759250,28550,28550,28550,28550,0
|
|
20240529,203800,3809759250,28550,28550,28550,28550,0
|
|
20240529,203700,3809759250,28550,28550,28550,28550,0
|
|
20240529,203600,3809759250,28550,28550,28550,28550,0
|
|
20240529,203500,3809759250,28550,28550,28550,28550,4616
|
|
20240529,203400,3809759250,28550,28550,28550,28550,0
|
|
20240529,203300,3809759250,28550,28550,28550,28550,0
|
|
20240529,203200,3809759250,28550,28550,28550,28550,0
|
|
20240529,203100,3809759250,28550,28550,28550,28550,0
|
|
20240529,203000,3809759250,28550,28550,28550,28550,0
|
|
20240529,202900,3809759250,28550,28550,28550,28550,0
|
|
20240529,202800,3809759250,28550,28550,28550,28550,0
|
|
20240529,202700,3809759250,28550,28550,28550,28550,0
|
|
20240529,202600,3809759250,28550,28550,28550,28550,0
|
|
20240529,202500,3809759250,28550,28550,28550,28550,0
|
|
20240529,202400,3809759250,28550,28550,28550,28550,0
|
|
20240529,202300,3809759250,28550,28550,28550,28550,0
|
|
20240529,202200,3809759250,28550,28550,28550,28550,0
|
|
20240529,202100,3809759250,28550,28550,28550,28550,0
|
|
20240529,202000,3809759250,28550,28550,28550,28550,0
|
|
20240529,201900,3809759250,28550,28550,28550,28550,0
|
|
20240529,201800,3809759250,28550,28550,28550,28550,0
|
|
20240529,201700,3809759250,28550,28550,28550,28550,0
|
|
20240529,201600,3809759250,28550,28550,28550,28550,0
|
|
20240529,201500,3809759250,28550,28550,28550,28550,0
|
|
20240529,201400,3809759250,28550,28550,28550,28550,0
|
|
20240529,201300,3809759250,28550,28550,28550,28550,0
|
|
20240529,201200,3809759250,28550,28550,28550,28550,0
|
|
20240529,201100,3809759250,28550,28550,28550,28550,0
|
|
20240529,201000,3809759250,28550,28550,28550,28550,0
|
|
20240529,200900,3809759250,28550,28550,28550,28550,0
|
|
20240529,200800,3809759250,28550,28550,28550,28550,0
|
|
20240529,200700,3809759250,28550,28550,28550,28550,0
|
|
20240529,200600,3809759250,28550,28550,28550,28550,0
|
|
20240529,200500,3809759250,28550,28550,28550,28550,4616
|
|
20240529,200400,3809759250,28550,28550,28550,28550,0
|
|
20240529,200300,3809759250,28550,28550,28550,28550,0
|
|
20240529,200200,3809759250,28550,28550,28550,28550,0
|
|
20240529,200100,3809759250,28550,28550,28550,28550,0
|
|
20240529,200000,3809759250,28550,28550,28550,28550,0
|
|
20240529,195900,3809759250,28550,28550,28550,28550,0
|
|
20240529,195800,3809759250,28550,28550,28550,28550,0
|
|
20240529,195700,3809759250,28550,28550,28550,28550,0
|
|
20240529,195600,3809759250,28550,28550,28550,28550,0
|
|
20240529,195500,3809759250,28550,28550,28550,28550,0
|
|
20240529,195400,3809759250,28550,28550,28550,28550,0
|
|
20240529,195300,3809759250,28550,28550,28550,28550,0
|
|
20240529,195200,3809759250,28550,28550,28550,28550,0
|
|
20240529,195100,3809759250,28550,28550,28550,28550,0
|
|
20240529,195000,3809759250,28550,28550,28550,28550,0
|
|
20240529,194900,3809759250,28550,28550,28550,28550,0
|
|
20240529,194800,3809759250,28550,28550,28550,28550,0
|
|
20240529,194700,3809759250,28550,28550,28550,28550,0
|
|
20240529,194600,3809759250,28550,28550,28550,28550,0
|
|
20240529,194500,3809759250,28550,28550,28550,28550,0
|
|
20240529,194400,3809759250,28550,28550,28550,28550,0
|
|
20240529,194300,3809759250,28550,28550,28550,28550,0
|
|
20240529,194200,3809759250,28550,28550,28550,28550,0
|
|
20240529,194100,3809759250,28550,28550,28550,28550,0
|
|
20240529,194000,3809759250,28550,28550,28550,28550,0
|
|
20240529,193900,3809759250,28550,28550,28550,28550,0
|
|
20240529,193800,3809759250,28550,28550,28550,28550,0
|
|
20240529,193700,3809759250,28550,28550,28550,28550,0
|
|
20240529,193600,3809759250,28550,28550,28550,28550,0
|
|
20240529,193500,3809759250,28550,28550,28550,28550,4616
|
|
20240529,193400,3809759250,28550,28550,28550,28550,0
|
|
20240529,193300,3809759250,28550,28550,28550,28550,0
|
|
20240529,193200,3809759250,28550,28550,28550,28550,0
|
|
20240529,193100,3809759250,28550,28550,28550,28550,0
|
|
20240529,193000,3809759250,28550,28550,28550,28550,0
|
|
20240529,192900,3809759250,28550,28550,28550,28550,0
|
|
20240529,192800,3809759250,28550,28550,28550,28550,0
|
|
20240529,192700,3809759250,28550,28550,28550,28550,0
|
|
20240529,192600,3809759250,28550,28550,28550,28550,0
|
|
20240529,192500,3809759250,28550,28550,28550,28550,0
|
|
20240529,192400,3809759250,28550,28550,28550,28550,0
|
|
20240529,192300,3809759250,28550,28550,28550,28550,0
|
|
20240529,192200,3809759250,28550,28550,28550,28550,0
|
|
20240529,192100,3809759250,28550,28550,28550,28550,0
|
|
20240529,192000,3809759250,28550,28550,28550,28550,0
|
|
20240529,191900,3809759250,28550,28550,28550,28550,0
|
|
20240529,191800,3809759250,28550,28550,28550,28550,0
|
|
20240529,191700,3809759250,28550,28550,28550,28550,0
|
|
20240529,191600,3809759250,28550,28550,28550,28550,0
|
|
20240529,191500,3809759250,28550,28550,28550,28550,0
|
|
20240529,191400,3809759250,28550,28550,28550,28550,0
|
|
20240529,191300,3809759250,28550,28550,28550,28550,0
|
|
20240529,191200,3809759250,28550,28550,28550,28550,0
|
|
20240529,191100,3809759250,28550,28550,28550,28550,0
|
|
20240529,191000,3809759250,28550,28550,28550,28550,0
|
|
20240529,190900,3809759250,28550,28550,28550,28550,0
|
|
20240529,190800,3809759250,28550,28550,28550,28550,0
|
|
20240529,190700,3809759250,28550,28550,28550,28550,0
|
|
20240529,190600,3809759250,28550,28550,28550,28550,0
|
|
20240529,190500,3809759250,28550,28550,28550,28550,4616
|
|
20240529,190400,3809759250,28550,28550,28550,28550,0
|
|
20240529,190300,3809759250,28550,28550,28550,28550,0
|
|
20240529,190200,3809759250,28550,28550,28550,28550,0
|
|
20240529,190100,3809759250,28550,28550,28550,28550,0
|
|
20240529,190000,3809759250,28550,28550,28550,28550,0
|
|
20240529,185900,3809759250,28550,28550,28550,28550,0
|
|
20240529,185800,3809759250,28550,28550,28550,28550,0
|
|
20240529,185700,3809759250,28550,28550,28550,28550,0
|
|
20240529,185600,3809759250,28550,28550,28550,28550,0
|
|
20240529,185500,3809759250,28550,28550,28550,28550,0
|
|
20240529,185400,3809759250,28550,28550,28550,28550,0
|
|
20240529,185300,3809759250,28550,28550,28550,28550,0
|
|
20240529,185200,3809759250,28550,28550,28550,28550,0
|
|
20240529,185100,3809759250,28550,28550,28550,28550,0
|
|
20240529,185000,3809759250,28550,28550,28550,28550,0
|
|
20240529,184900,3809759250,28550,28550,28550,28550,0
|
|
20240529,184800,3809759250,28550,28550,28550,28550,0
|
|
20240529,184700,3809759250,28550,28550,28550,28550,0
|
|
20240529,184600,3809759250,28550,28550,28550,28550,0
|
|
20240529,184500,3809759250,28550,28550,28550,28550,0
|
|
20240529,184400,3809759250,28550,28550,28550,28550,0
|
|
20240529,184300,3809759250,28550,28550,28550,28550,0
|
|
20240529,184200,3809759250,28550,28550,28550,28550,0
|
|
20240529,184100,3809759250,28550,28550,28550,28550,0
|
|
20240529,184000,3809759250,28550,28550,28550,28550,0
|
|
20240529,183900,3809759250,28550,28550,28550,28550,0
|
|
20240529,183800,3809759250,28550,28550,28550,28550,0
|
|
20240529,183700,3809759250,28550,28550,28550,28550,0
|
|
20240529,183600,3809759250,28550,28550,28550,28550,0
|
|
20240529,183500,3809759250,28550,28550,28550,28550,4616
|
|
20240529,183400,3809759250,28550,28550,28550,28550,0
|
|
20240529,183300,3809759250,28550,28550,28550,28550,0
|
|
20240529,183200,3809759250,28550,28550,28550,28550,0
|
|
20240529,183100,3809759250,28550,28550,28550,28550,0
|
|
20240529,183000,3809759250,28550,28550,28550,28550,0
|
|
20240529,182900,3809759250,28550,28550,28550,28550,0
|
|
20240529,182800,3809759250,28550,28550,28550,28550,0
|
|
20240529,182700,3809759250,28550,28550,28550,28550,0
|
|
20240529,182600,3809759250,28550,28550,28550,28550,0
|
|
20240529,182500,3809759250,28550,28550,28550,28550,0
|
|
20240529,182400,3809759250,28550,28550,28550,28550,0
|
|
20240529,182300,3809759250,28550,28550,28550,28550,0
|
|
20240529,182200,3809759250,28550,28550,28550,28550,0
|
|
20240529,182100,3809759250,28550,28550,28550,28550,0
|
|
20240529,182000,3809759250,28550,28550,28550,28550,0
|
|
20240529,181900,3809759250,28550,28550,28550,28550,0
|
|
20240529,181800,3809759250,28550,28550,28550,28550,0
|
|
20240529,181700,3809759250,28550,28550,28550,28550,0
|
|
20240529,181600,3809759250,28550,28550,28550,28550,0
|
|
20240529,181500,3809759250,28550,28550,28550,28550,0
|
|
20240529,181400,3809759250,28550,28550,28550,28550,0
|
|
20240529,181300,3809759250,28550,28550,28550,28550,0
|
|
20240529,181200,3809759250,28550,28550,28550,28550,0
|
|
20240529,181100,3809759250,28550,28550,28550,28550,0
|
|
20240529,181000,3809759250,28550,28550,28550,28550,0
|
|
20240529,180900,3809759250,28550,28550,28550,28550,0
|
|
20240529,180800,3809759250,28550,28550,28550,28550,0
|
|
20240529,180700,3809759250,28550,28550,28550,28550,0
|
|
20240529,180600,3809759250,28550,28550,28550,28550,0
|
|
20240529,180500,3809759250,28550,28550,28550,28550,4616
|
|
20240529,180400,3809759250,28550,28550,28550,28550,0
|
|
20240529,180300,3809759250,28550,28550,28550,28550,0
|
|
20240529,180200,3809759250,28550,28550,28550,28550,0
|
|
20240529,180100,3809759250,28550,28550,28550,28550,0
|
|
20240529,180000,3809759250,28550,28550,28550,28550,0
|
|
20240529,175900,3809759250,28550,28550,28550,28550,0
|
|
20240529,175800,3809759250,28550,28550,28550,28550,0
|
|
20240529,175700,3809759250,28550,28550,28550,28550,0
|
|
20240529,175600,3809759250,28550,28550,28550,28550,0
|
|
20240529,175500,3809759250,28550,28550,28550,28550,0
|
|
20240529,175400,3809759250,28550,28550,28550,28550,0
|
|
20240529,175300,3809759250,28550,28550,28550,28550,0
|
|
20240529,175200,3809759250,28550,28550,28550,28550,0
|
|
20240529,175100,3809759250,28550,28550,28550,28550,0
|
|
20240529,175000,3809759250,28550,28550,28550,28550,0
|
|
20240529,174900,3809759250,28550,28550,28550,28550,0
|
|
20240529,174800,3809759250,28550,28550,28550,28550,0
|
|
20240529,174700,3809759250,28550,28550,28550,28550,0
|
|
20240529,174600,3809759250,28550,28550,28550,28550,0
|
|
20240529,174500,3809759250,28550,28550,28550,28550,0
|
|
20240529,174400,3809759250,28550,28550,28550,28550,0
|
|
20240529,174300,3809759250,28550,28550,28550,28550,0
|
|
20240529,174200,3809759250,28550,28550,28550,28550,0
|
|
20240529,174100,3809759250,28550,28550,28550,28550,0
|
|
20240529,174000,3809759250,28550,28550,28550,28550,0
|
|
20240529,173900,3809759250,28550,28550,28550,28550,0
|
|
20240529,173800,3809759250,28550,28550,28550,28550,0
|
|
20240529,173700,3809759250,28550,28550,28550,28550,0
|
|
20240529,173600,3809759250,28550,28550,28550,28550,0
|
|
20240529,173500,3809759250,28550,28550,28550,28550,4616
|
|
20240529,173400,3809759250,28550,28550,28550,28550,0
|
|
20240529,173300,3809759250,28550,28550,28550,28550,0
|
|
20240529,173200,3809759250,28550,28550,28550,28550,0
|
|
20240529,173100,3809759250,28550,28550,28550,28550,0
|
|
20240529,173000,3809759250,28550,28550,28550,28550,0
|
|
20240529,172900,3809759250,28550,28550,28550,28550,0
|
|
20240529,172800,3809759250,28550,28550,28550,28550,0
|
|
20240529,172700,3809759250,28550,28550,28550,28550,0
|
|
20240529,172600,3809759250,28550,28550,28550,28550,0
|
|
20240529,172500,3809759250,28550,28550,28550,28550,0
|
|
20240529,172400,3809759250,28550,28550,28550,28550,0
|
|
20240529,172300,3809759250,28550,28550,28550,28550,0
|
|
20240529,172200,3809759250,28550,28550,28550,28550,0
|
|
20240529,172100,3809759250,28550,28550,28550,28550,0
|
|
20240529,172000,3809759250,28550,28550,28550,28550,0
|
|
20240529,171900,3809759250,28550,28550,28550,28550,0
|
|
20240529,171800,3809759250,28550,28550,28550,28550,0
|
|
20240529,171700,3809759250,28550,28550,28550,28550,0
|
|
20240529,171600,3809759250,28550,28550,28550,28550,0
|
|
20240529,171500,3809759250,28550,28550,28550,28550,0
|
|
20240529,171400,3809759250,28550,28550,28550,28550,0
|
|
20240529,171300,3809759250,28550,28550,28550,28550,0
|
|
20240529,171200,3809759250,28550,28550,28550,28550,0
|
|
20240529,171100,3809759250,28550,28550,28550,28550,0
|
|
20240529,171000,3809759250,28550,28550,28550,28550,0
|
|
20240529,170900,3809759250,28550,28550,28550,28550,0
|
|
20240529,170800,3809759250,28550,28550,28550,28550,0
|
|
20240529,170700,3809759250,28550,28550,28550,28550,0
|
|
20240529,170600,3809759250,28550,28550,28550,28550,0
|
|
20240529,170500,3809759250,28550,28550,28550,28550,4616
|
|
20240529,170400,3809759250,28550,28550,28550,28550,0
|
|
20240529,170300,3809759250,28550,28550,28550,28550,0
|
|
20240529,170200,3809759250,28550,28550,28550,28550,0
|
|
20240529,170100,3809759250,28550,28550,28550,28550,0
|
|
20240529,170000,3809759250,28550,28550,28550,28550,0
|
|
20240529,165900,3809759250,28550,28550,28550,28550,0
|
|
20240529,165800,3809759250,28550,28550,28550,28550,0
|
|
20240529,165700,3809759250,28550,28550,28550,28550,0
|
|
20240529,165600,3809759250,28550,28550,28550,28550,0
|
|
20240529,165500,3809759250,28550,28550,28550,28550,0
|
|
20240529,165400,3809759250,28550,28550,28550,28550,0
|
|
20240529,165300,3809759250,28550,28550,28550,28550,0
|
|
20240529,165200,3809759250,28550,28550,28550,28550,0
|
|
20240529,165100,3809759250,28550,28550,28550,28550,0
|
|
20240529,165000,3809759250,28550,28550,28550,28550,0
|
|
20240529,164900,3809759250,28550,28550,28550,28550,0
|
|
20240529,164800,3809759250,28550,28550,28550,28550,0
|
|
20240529,164700,3809759250,28550,28550,28550,28550,0
|
|
20240529,164600,3809759250,28550,28550,28550,28550,0
|
|
20240529,164500,3809759250,28550,28550,28550,28550,0
|
|
20240529,164400,3809759250,28550,28550,28550,28550,0
|
|
20240529,164300,3809759250,28550,28550,28550,28550,0
|
|
20240529,164200,3809759250,28550,28550,28550,28550,0
|
|
20240529,164100,3809759250,28550,28550,28550,28550,0
|
|
20240529,164000,3809759250,28550,28550,28550,28550,0
|
|
20240529,163900,3809759250,28550,28550,28550,28550,0
|
|
20240529,163800,3809759250,28550,28550,28550,28550,0
|
|
20240529,163700,3809759250,28550,28550,28550,28550,0
|
|
20240529,163600,3809759250,28550,28550,28550,28550,0
|
|
20240529,163500,3809759250,28550,28550,28550,28550,4616
|
|
20240529,163400,3809759250,28550,28550,28550,28550,0
|
|
20240529,163300,3809759250,28550,28550,28550,28550,0
|
|
20240529,163200,3809759250,28550,28550,28550,28550,0
|
|
20240529,163100,3809759250,28550,28550,28550,28550,0
|
|
20240529,163000,3809759250,28550,28550,28550,28550,0
|
|
20240529,162900,3809759250,28550,28550,28550,28550,0
|
|
20240529,162800,3809759250,28550,28550,28550,28550,0
|
|
20240529,162700,3809759250,28550,28550,28550,28550,0
|
|
20240529,162600,3809759250,28550,28550,28550,28550,0
|
|
20240529,162500,3809759250,28550,28550,28550,28550,0
|
|
20240529,162400,3809759250,28550,28550,28550,28550,0
|
|
20240529,162300,3809759250,28550,28550,28550,28550,0
|
|
20240529,162200,3809759250,28550,28550,28550,28550,0
|
|
20240529,162100,3809759250,28550,28550,28550,28550,0
|
|
20240529,162000,3809759250,28550,28550,28550,28550,0
|
|
20240529,161900,3809759250,28550,28550,28550,28550,0
|
|
20240529,161800,3809759250,28550,28550,28550,28550,0
|
|
20240529,161700,3809759250,28550,28550,28550,28550,0
|
|
20240529,161600,3809759250,28550,28550,28550,28550,0
|
|
20240529,161500,3809759250,28550,28550,28550,28550,0
|
|
20240529,161400,3809759250,28550,28550,28550,28550,0
|
|
20240529,161300,3809759250,28550,28550,28550,28550,0
|
|
20240529,161200,3809759250,28550,28550,28550,28550,0
|
|
20240529,161100,3809759250,28550,28550,28550,28550,0
|
|
20240529,161000,3809759250,28550,28550,28550,28550,0
|
|
20240529,160900,3809759250,28550,28550,28550,28550,0
|
|
20240529,160800,3809759250,28550,28550,28550,28550,0
|
|
20240529,160700,3809759250,28550,28550,28550,28550,0
|
|
20240529,160600,3809759250,28550,28550,28550,28550,0
|
|
20240529,160500,3809759250,28550,28550,28550,28550,4616
|
|
20240529,160400,3809759250,28550,28550,28550,28550,0
|
|
20240529,160300,3809759250,28550,28550,28550,28550,0
|
|
20240529,160200,3809759250,28550,28550,28550,28550,0
|
|
20240529,160100,3809759250,28550,28550,28550,28550,0
|
|
20240529,160000,3809759250,28550,28550,28550,28550,0
|
|
20240529,155900,3809759250,28550,28550,28550,28550,0
|
|
20240529,155800,3809759250,28550,28550,28550,28550,0
|
|
20240529,155700,3809759250,28550,28550,28550,28550,0
|
|
20240529,155600,3809759250,28550,28550,28550,28550,0
|
|
20240529,155500,3809759250,28550,28550,28550,28550,0
|
|
20240529,155400,3809759250,28550,28550,28550,28550,0
|
|
20240529,155300,3809759250,28550,28550,28550,28550,0
|
|
20240529,155200,3809759250,28550,28550,28550,28550,0
|
|
20240529,155100,3809759250,28550,28550,28550,28550,0
|
|
20240529,155000,3809759250,28550,28550,28550,28550,0
|
|
20240529,154900,3809759250,28550,28550,28550,28550,0
|
|
20240529,154800,3809759250,28550,28550,28550,28550,0
|
|
20240529,154700,3809759250,28550,28550,28550,28550,0
|
|
20240529,154600,3809759250,28550,28550,28550,28550,0
|
|
20240529,154500,3809759250,28550,28550,28550,28550,0
|
|
20240529,154400,3809759250,28550,28550,28550,28550,0
|
|
20240529,154300,3809759250,28550,28550,28550,28550,0
|
|
20240529,154200,3809759250,28550,28550,28550,28550,0
|
|
20240529,154100,3809759250,28550,28550,28550,28550,0
|
|
20240529,154000,3809759250,28550,28550,28550,28550,0
|
|
20240529,153900,3809759250,28550,28550,28550,28550,0
|
|
20240529,153800,3809759250,28550,28550,28550,28550,0
|
|
20240529,153700,3809759250,28550,28550,28550,28550,0
|
|
20240529,153600,3809759250,28550,28550,28550,28550,0
|
|
20240529,153500,3809759250,28550,28550,28550,28550,4616
|
|
20240529,153400,3809759250,28550,28550,28550,28550,0
|
|
20240529,153300,3809759250,28550,28550,28550,28550,0
|
|
20240529,153200,3809759250,28550,28550,28550,28550,0
|
|
20240529,153100,3809759250,28550,28550,28550,28550,0
|
|
20240529,153000,3809759250,28550,28550,28550,28550,4616
|
|
20240529,152900,3677972450,28600,28600,28600,28600,0
|
|
20240529,152800,3677972450,28600,28600,28600,28600,0
|
|
20240529,152700,3677972450,28600,28600,28600,28600,0
|
|
20240529,152600,3677972450,28600,28600,28600,28600,0
|
|
20240529,152500,3677972450,28600,28600,28600,28600,0
|
|
20240529,152400,3677972450,28600,28600,28600,28600,0
|
|
20240529,152300,3677972450,28600,28600,28600,28600,0
|
|
20240529,152200,3677972450,28600,28600,28600,28600,0
|
|
20240529,152100,3677972450,28600,28600,28600,28600,0
|
|
20240529,152000,3677972450,28600,28600,28600,28600,0
|
|
20240529,151900,3677972450,28600,28550,28700,28550,651
|
|
20240529,151800,3659344300,28600,28600,28650,28550,77
|
|
20240529,151700,3657139850,28650,28650,28650,28600,138
|
|
20240529,151600,3653191350,28600,28600,28650,28600,103
|
|
20240529,151500,3650243000,28550,28650,28650,28550,36
|
|
20240529,151400,3649214800,28550,28550,28600,28550,137
|
|
20240529,151300,3645300550,28550,28600,28600,28550,185
|
|
20240529,151200,3640009900,28600,28650,28650,28600,148
|
|
20240529,151100,3635774150,28650,28600,28700,28600,218
|
|
20240529,151000,3629533800,28600,28600,28650,28600,61
|
|
20240529,150900,3627786600,28650,28650,28650,28650,73
|
|
20240529,150800,3625695150,28650,28700,28700,28650,282
|
|
20240529,150700,3617613700,28700,28700,28700,28650,195
|
|
20240529,150600,3612026850,28700,28700,28700,28650,76
|
|
20240529,150500,3609846150,28650,28650,28700,28650,215
|
|
20240529,150400,3603684900,28600,28600,28600,28600,53
|
|
20240529,150300,3602169100,28600,28550,28600,28550,308
|
|
20240529,150200,3593375600,28550,28550,28600,28550,247
|
|
20240529,150100,3586323500,28500,28600,28650,28450,4287
|
|
20240529,150000,3464305200,28550,28400,28550,28400,163
|
|
20240529,145900,3459666850,28400,28400,28450,28350,391
|
|
20240529,145800,3448571300,28450,28450,28450,28400,422
|
|
20240529,145700,3436582950,28450,28450,28450,28400,315
|
|
20240529,145600,3427622000,28450,28400,28550,28400,795
|
|
20240529,145500,3404962150,28400,28500,28550,28350,5104
|
|
20240529,145400,3259859100,28500,28500,28550,28500,255
|
|
20240529,145300,3252591000,28500,28500,28550,28450,477
|
|
20240529,145200,3238995300,28500,28500,28550,28500,316
|
|
20240529,145100,3229988500,28500,28500,28550,28500,348
|
|
20240529,145000,3220069850,28500,28500,28500,28500,198
|
|
20240529,144900,3214426850,28500,28550,28550,28500,192
|
|
20240529,144800,3208950200,28500,28500,28600,28500,349
|
|
20240529,144700,3198990300,28550,28500,28550,28500,350
|
|
20240529,144600,3189006200,28500,28500,28500,28500,241
|
|
20240529,144500,3182137700,28500,28500,28500,28500,210
|
|
20240529,144400,3176152700,28500,28500,28550,28500,218
|
|
20240529,144300,3169938400,28500,28500,28550,28500,1506
|
|
20240529,144200,3127014250,28500,28500,28600,28500,284
|
|
20240529,144100,3118917200,28500,28550,28550,28500,157
|
|
20240529,144000,3114436500,28500,28550,28550,28500,614
|
|
20240529,143900,3096916550,28500,28500,28550,28500,400
|
|
20240529,143800,3085508650,28500,28550,28550,28500,226
|
|
20240529,143700,3079067050,28500,28550,28550,28500,536
|
|
20240529,143600,3063787850,28550,28550,28600,28550,300
|
|
20240529,143500,3055221850,28550,28550,28600,28550,290
|
|
20240529,143400,3046942150,28600,28550,28600,28550,1090
|
|
20240529,143300,3015819050,28550,28550,28600,28550,239
|
|
20240529,143200,3008994700,28550,28600,28600,28550,683
|
|
20240529,143100,2989462000,28600,28550,28600,28550,583
|
|
20240529,143000,2972808750,28550,28600,28600,28550,782
|
|
20240529,142900,2950454000,28600,28600,28650,28600,306
|
|
20240529,142800,2941699250,28600,28600,28600,28600,317
|
|
20240529,142700,2932633050,28600,28650,28650,28600,284
|
|
20240529,142600,2924497800,28600,28600,28650,28600,793
|
|
20240529,142500,2901797750,28600,28650,28650,28600,407
|
|
20240529,142400,2890139250,28650,28650,28650,28650,381
|
|
20240529,142300,2879223600,28650,28650,28650,28650,181
|
|
20240529,142200,2874037950,28650,28650,28650,28650,243
|
|
20240529,142100,2867076000,28650,28650,28700,28650,254
|
|
20240529,142000,2859798050,28650,28650,28700,28650,359
|
|
20240529,141900,2849506800,28650,28650,28700,28650,430
|
|
20240529,141800,2837184200,28650,28700,28700,28650,253
|
|
20240529,141700,2829934500,28700,28700,28700,28650,304
|
|
20240529,141600,2821215300,28750,28700,28750,28650,247
|
|
20240529,141500,2814137650,28700,28700,28700,28650,212
|
|
20240529,141400,2808055850,28700,28650,28750,28650,248
|
|
20240529,141300,2800943800,28650,28700,28700,28650,566
|
|
20240529,141200,2784706900,28700,28650,28700,28650,876
|
|
20240529,141100,2759603900,28650,28700,28700,28650,1031
|
|
20240529,141000,2730023100,28700,28700,28750,28700,936
|
|
20240529,140900,2703159650,28700,28700,28750,28650,255
|
|
20240529,140800,2695841750,28650,28600,28700,28600,295
|
|
20240529,140700,2687387650,28650,28650,28650,28600,1519
|
|
20240529,140600,2643922150,28650,28750,28750,28600,10179
|
|
20240529,140500,2351597550,28750,28800,28800,28750,301
|
|
20240529,140400,2342942200,28800,28750,28800,28750,354
|
|
20240529,140300,2332763200,28750,28850,28850,28750,288
|
|
20240529,140200,2324481450,28800,28750,28800,28750,745
|
|
20240529,140100,2303053950,28750,28800,28800,28750,514
|
|
20240529,140000,2288261400,28800,28800,28850,28800,1504
|
|
20240529,135900,2244945750,28850,28800,28850,28800,1577
|
|
20240529,135800,2199528000,28800,28800,28850,28800,253
|
|
20240529,135700,2192241550,28800,28800,28800,28800,270
|
|
20240529,135600,2184465550,28800,28800,28850,28800,155
|
|
20240529,135500,2180001050,28800,28800,28800,28800,268
|
|
20240529,135400,2172282650,28850,28800,28850,28800,250
|
|
20240529,135300,2165082600,28800,28850,28850,28800,216
|
|
20240529,135200,2158854250,28850,28850,28900,28850,85
|
|
20240529,135100,2156401950,28850,28850,28850,28850,165
|
|
20240529,135000,2151641700,28850,28850,28850,28850,80
|
|
20240529,134900,2149333700,28850,28850,28850,28850,119
|
|
20240529,134800,2145900550,28850,28850,28850,28850,100
|
|
20240529,134700,2143015550,28850,28850,28850,28850,112
|
|
20240529,134600,2139784350,28850,28850,28850,28850,150
|
|
20240529,134500,2135456850,28850,28850,28850,28850,887
|
|
20240529,134400,2109866900,28850,28850,28900,28850,744
|
|
20240529,134300,2088402300,28850,28850,28850,28850,92
|
|
20240529,134200,2085748100,28850,28850,28900,28850,215
|
|
20240529,134100,2079540400,28850,28850,28850,28850,116
|
|
20240529,134000,2076193800,28850,28850,28900,28850,185
|
|
20240529,133900,2070850450,28850,28850,28900,28850,68
|
|
20240529,133800,2068888350,28850,28900,28900,28850,1940
|
|
20240529,133700,2012823150,28900,28950,28950,28900,1466
|
|
20240529,133600,1970435850,28950,28950,29000,28950,175
|
|
20240529,133500,1965369500,28950,28950,29000,28950,181
|
|
20240529,133400,1960129350,29000,29000,29000,28950,88
|
|
20240529,133300,1957581200,29000,29000,29000,29000,171
|
|
20240529,133200,1952622200,29000,29000,29000,29000,2
|
|
20240529,133100,1952564200,28950,28950,28950,28950,50
|
|
20240529,133000,1951116700,28950,28950,28950,28950,5
|
|
20240529,132900,1950971950,29000,29000,29000,29000,0
|
|
20240529,132800,1950971950,29000,29000,29000,29000,2
|
|
20240529,132700,1950913950,29000,29000,29000,29000,50
|
|
20240529,132600,1949463950,29000,29000,29000,28950,15
|
|
20240529,132500,1949029450,29000,28950,29000,28950,11
|
|
20240529,132400,1948710950,29000,29000,29000,29000,16
|
|
20240529,132300,1948246950,29000,29000,29000,29000,10
|
|
20240529,132200,1947956950,29000,29000,29000,28950,479
|
|
20240529,132100,1934089800,28950,28950,28950,28950,1000
|
|
20240529,132000,1905139800,29000,28950,29000,28950,145
|
|
20240529,131900,1900936950,28950,29000,29000,28950,3
|
|
20240529,131800,1900850050,28950,28950,28950,28950,0
|
|
20240529,131700,1900850050,28950,28950,28950,28950,247
|
|
20240529,131600,1893699400,29000,29000,29000,29000,0
|
|
20240529,131500,1893699400,29000,28950,29000,28950,66
|
|
20240529,131400,1891788650,29000,29000,29000,29000,19
|
|
20240529,131300,1891237650,29000,29000,29000,29000,49
|
|
20240529,131200,1889816650,29000,29000,29000,29000,136
|
|
20240529,131100,1885872650,29000,28950,29000,28950,3
|
|
20240529,131000,1885785750,29000,28950,29000,28950,2
|
|
20240529,130900,1885727800,29000,29000,29000,29000,7
|
|
20240529,130800,1885524800,29000,29000,29000,29000,67
|
|
20240529,130700,1883581800,29000,29000,29000,29000,12
|
|
20240529,130600,1883233800,29000,29000,29000,29000,1
|
|
20240529,130500,1883204800,29000,28950,29000,28950,6
|
|
20240529,130400,1883031050,28950,29000,29000,28950,316
|
|
20240529,130300,1873867250,28950,28950,28950,28950,0
|
|
20240529,130200,1873867250,28950,29000,29000,28950,58
|
|
20240529,130100,1872186400,29000,29000,29000,29000,0
|
|
20240529,130000,1872186400,29000,29000,29000,29000,1
|
|
20240529,125900,1872157400,29000,29000,29000,29000,0
|
|
20240529,125800,1872157400,29000,29000,29000,29000,0
|
|
20240529,125700,1872157400,29000,29000,29000,28950,123
|
|
20240529,125600,1868595000,29000,29000,29000,29000,20
|
|
20240529,125500,1868015000,29000,29000,29000,29000,1033
|
|
20240529,125400,1838058000,29000,28950,29000,28950,200
|
|
20240529,125300,1832263000,29000,29000,29000,29000,0
|
|
20240529,125200,1832263000,29000,29000,29000,29000,5
|
|
20240529,125100,1832118000,29000,29000,29000,29000,5
|
|
20240529,125000,1831973000,29000,29000,29000,29000,1
|
|
20240529,124900,1831944000,28950,29000,29000,28950,50
|
|
20240529,124800,1830496000,29000,29000,29000,29000,11
|
|
20240529,124700,1830177000,29000,29000,29000,29000,1
|
|
20240529,124600,1830148000,28950,28950,28950,28950,224
|
|
20240529,124500,1823663200,28950,28950,28950,28950,0
|
|
20240529,124400,1823663200,28950,28950,28950,28950,0
|
|
20240529,124300,1823663200,28950,28950,28950,28950,0
|
|
20240529,124200,1823663200,28950,28950,28950,28950,130
|
|
20240529,124100,1819899700,28950,28950,28950,28950,1
|
|
20240529,124000,1819870750,29000,29000,29000,29000,22
|
|
20240529,123900,1819232750,29000,29000,29000,29000,1
|
|
20240529,123800,1819203750,29000,29000,29000,29000,50
|
|
20240529,123700,1817753750,29000,28950,29000,28950,62
|
|
20240529,123600,1815955850,29000,29000,29000,29000,1
|
|
20240529,123500,1815926850,28950,28950,28950,28950,0
|
|
20240529,123400,1815926850,28950,28950,28950,28950,28
|
|
20240529,123300,1815116250,29000,29000,29000,29000,219
|
|
20240529,123200,1808765250,29000,29000,29000,29000,17
|
|
20240529,123100,1808272250,29000,29000,29000,29000,10
|
|
20240529,123000,1807982250,29000,29000,29000,29000,353
|
|
20240529,122900,1797745250,29050,29050,29050,29050,0
|
|
20240529,122800,1797745250,29050,29000,29050,29000,179
|
|
20240529,122700,1792554200,29050,29000,29050,29000,3571
|
|
20240529,122600,1688983350,29000,29000,29000,29000,301
|
|
20240529,122500,1680254350,29000,29000,29000,29000,2
|
|
20240529,122400,1680196350,29000,29000,29000,29000,2
|
|
20240529,122300,1680138350,29000,29000,29000,29000,15
|
|
20240529,122200,1679703350,29000,29000,29000,29000,5
|
|
20240529,122100,1679558350,29000,28950,29000,28950,3
|
|
20240529,122000,1679471450,28950,29000,29000,28950,102
|
|
20240529,121900,1676518450,28950,28950,28950,28950,0
|
|
20240529,121800,1676518450,28950,28950,28950,28950,0
|
|
20240529,121700,1676518450,28950,28950,28950,28950,0
|
|
20240529,121600,1676518450,28950,28950,28950,28950,2
|
|
20240529,121500,1676460550,28950,28950,28950,28950,0
|
|
20240529,121400,1676460550,28950,28950,28950,28950,81
|
|
20240529,121300,1674115600,28950,28950,28950,28950,30
|
|
20240529,121200,1673247100,28950,28950,28950,28900,1156
|
|
20240529,121100,1639781400,28950,28950,28950,28900,106
|
|
20240529,121000,1636713800,28950,28950,28950,28950,1
|
|
20240529,120900,1636684850,28900,28950,28950,28900,70
|
|
20240529,120800,1634659350,28950,28950,28950,28950,31
|
|
20240529,120700,1633761900,28950,28950,28950,28950,1
|
|
20240529,120600,1633732950,28900,28950,28950,28900,3
|
|
20240529,120500,1633646200,28950,28950,28950,28950,30
|
|
20240529,120400,1632777700,28900,28950,28950,28900,24
|
|
20240529,120300,1632083550,28900,28900,28900,28900,1
|
|
20240529,120200,1632054650,28900,28950,28950,28900,12
|
|
20240529,120100,1631707750,28950,28950,28950,28950,231
|
|
20240529,120000,1625020300,28950,28950,28950,28950,164
|
|
20240529,115900,1620272500,28950,28950,28950,28950,875
|
|
20240529,115800,1594941250,29000,29000,29000,29000,0
|
|
20240529,115700,1594941250,29000,29000,29000,29000,0
|
|
20240529,115600,1594941250,29000,29000,29000,29000,3
|
|
20240529,115500,1594854250,29000,29000,29000,29000,0
|
|
20240529,115400,1594854250,29000,29000,29000,29000,0
|
|
20240529,115300,1594854250,29000,29000,29000,29000,39
|
|
20240529,115200,1593723250,29000,29000,29000,29000,136
|
|
20240529,115100,1589779250,28950,29000,29000,28950,123
|
|
20240529,115000,1586212900,29000,29000,29000,29000,201
|
|
20240529,114900,1580383900,29000,29050,29050,29000,189
|
|
20240529,114800,1574902400,29000,29000,29000,29000,179
|
|
20240529,114700,1569711400,29000,29000,29000,29000,0
|
|
20240529,114600,1569711400,29000,29000,29000,29000,1209
|
|
20240529,114500,1534650400,29000,29000,29000,29000,0
|
|
20240529,114400,1534650400,29000,29000,29000,29000,179
|
|
20240529,114300,1529459400,29000,29000,29000,29000,0
|
|
20240529,114200,1529459400,29000,29000,29000,29000,178
|
|
20240529,114100,1524297400,29050,29000,29050,29000,28
|
|
20240529,114000,1523485150,29000,29050,29050,29000,353
|
|
20240529,113900,1513239400,29050,29050,29050,29050,100
|
|
20240529,113800,1510334400,29000,29050,29050,29000,229
|
|
20240529,113700,1503690900,29050,29050,29050,29050,491
|
|
20240529,113600,1489427350,29100,29100,29100,29100,1
|
|
20240529,113500,1489398250,29050,29050,29050,29050,1067
|
|
20240529,113400,1458401900,29100,29100,29100,29100,0
|
|
20240529,113300,1458401900,29100,29100,29100,29100,20
|
|
20240529,113200,1457819900,29150,29150,29150,29150,1
|
|
20240529,113100,1457790750,29150,29150,29150,29050,182
|
|
20240529,113000,1452503250,29150,29150,29150,29150,3
|
|
20240529,112900,1452415800,29050,29100,29100,29050,546
|
|
20240529,112800,1436536150,29100,29100,29100,29100,26
|
|
20240529,112700,1435779550,29100,29150,29150,29100,188
|
|
20240529,112600,1430308250,29100,29100,29100,29100,178
|
|
20240529,112500,1425128450,29100,29100,29100,29100,0
|
|
20240529,112400,1425128450,29100,29100,29100,29100,189
|
|
20240529,112300,1419628550,29100,29100,29100,29100,0
|
|
20240529,112200,1419628550,29100,29200,29200,29100,181
|
|
20240529,112100,1414361150,29150,29150,29150,29150,11
|
|
20240529,112000,1414040500,29150,29100,29150,29100,268
|
|
20240529,111900,1406240500,29100,29150,29150,29100,175
|
|
20240529,111800,1401141000,29200,29200,29200,29150,186
|
|
20240529,111700,1395719000,29200,29150,29200,29150,179
|
|
20240529,111600,1390501100,29200,29200,29200,29200,1
|
|
20240529,111500,1390471900,29150,29150,29200,29150,227
|
|
20240529,111400,1383854300,29200,29150,29200,29150,29
|
|
20240529,111300,1383008850,29200,29150,29200,29150,274
|
|
20240529,111200,1375021650,29200,29150,29200,29150,204
|
|
20240529,111100,1369075000,29150,29150,29200,29150,12
|
|
20240529,111000,1368725150,29200,29200,29200,29200,1
|
|
20240529,110900,1368695950,29150,29150,29200,29150,192
|
|
20240529,110800,1363099100,29200,29050,29200,29050,203
|
|
20240529,110700,1357182800,29150,29150,29150,29100,198
|
|
20240529,110600,1351420050,29150,29100,29150,29100,254
|
|
20240529,110500,1344024850,29100,29150,29150,29100,10
|
|
20240529,110400,1343733600,29150,29100,29150,29100,294
|
|
20240529,110300,1335172400,29150,29150,29150,29150,19
|
|
20240529,110200,1334618550,29150,29150,29150,29150,11
|
|
20240529,110100,1334297900,29200,29100,29200,29100,9
|
|
20240529,110000,1334035900,29050,29050,29200,29050,185
|
|
20240529,105900,1328660900,29050,29100,29100,29050,70
|
|
20240529,105800,1326623950,29100,29100,29100,29100,193
|
|
20240529,105700,1321007650,29150,29200,29200,29150,22
|
|
20240529,105600,1320365300,29200,29150,29200,29150,258
|
|
20240529,105500,1312840700,29100,29150,29200,29100,239
|
|
20240529,105400,1305874650,29100,29100,29100,29100,0
|
|
20240529,105300,1305874650,29100,29050,29150,29050,792
|
|
20240529,105200,1282805800,29100,29100,29100,29100,1
|
|
20240529,105100,1282776700,29050,29050,29050,29050,179
|
|
20240529,105000,1277576750,29050,29100,29100,29050,638
|
|
20240529,104900,1259031000,29000,29050,29100,29000,182
|
|
20240529,104800,1253743800,29100,29050,29100,29050,98
|
|
20240529,104700,1250895050,28950,29000,29050,28950,346
|
|
20240529,104600,1240861150,28950,28950,28950,28950,10
|
|
20240529,104500,1240571650,29050,29000,29050,28950,216
|
|
20240529,104400,1234305900,29000,29000,29000,29000,198
|
|
20240529,104300,1228563900,29000,29000,29000,29000,1
|
|
20240529,104200,1228534900,29000,29000,29000,29000,179
|
|
20240529,104100,1223343900,29100,29050,29100,29000,20
|
|
20240529,104000,1222762050,29050,29000,29050,29000,283
|
|
20240529,103900,1214550050,29000,29000,29000,29000,1
|
|
20240529,103800,1214521050,29050,29050,29050,29000,338
|
|
20240529,103700,1204711050,29000,29000,29050,29000,1040
|
|
20240529,103600,1174549200,29050,29000,29050,29000,45
|
|
20240529,103500,1173242700,29000,29100,29100,29000,136
|
|
20240529,103400,1169293400,29100,29150,29150,29100,67
|
|
20240529,103300,1167341300,29100,29000,29100,29000,215
|
|
20240529,103200,1161102600,29000,29050,29100,29000,489
|
|
20240529,103100,1146906200,29000,29000,29050,29000,246
|
|
20240529,103000,1139768950,29000,29000,29000,29000,4
|
|
20240529,102900,1139652950,29000,29000,29000,29000,179
|
|
20240529,102800,1134461950,29100,29100,29100,29100,0
|
|
20240529,102700,1134461950,29100,29050,29100,29000,211
|
|
20240529,102600,1128341300,29050,29050,29050,29050,26
|
|
20240529,102500,1127586000,29000,29050,29050,29000,1274
|
|
20240529,102400,1090635300,29000,29000,29000,29000,0
|
|
20240529,102300,1090635300,29000,29000,29050,29000,221
|
|
20240529,102200,1084226200,28950,29000,29000,28950,179
|
|
20240529,102100,1079035250,29000,29000,29000,29000,1
|
|
20240529,102000,1079006250,29000,29050,29050,29000,1222
|
|
20240529,101900,1043566100,29050,29050,29050,29050,1
|
|
20240529,101800,1043537050,29050,29050,29050,29050,178
|
|
20240529,101700,1038366150,29050,29100,29100,29050,7
|
|
20240529,101600,1038162500,29100,29000,29100,29000,186
|
|
20240529,101500,1032767700,29000,29100,29100,29000,597
|
|
20240529,101400,1015395200,29000,29050,29050,29000,273
|
|
20240529,101300,1007473850,28950,28950,29000,28950,180
|
|
20240529,101200,1002253950,29000,29000,29050,29000,324
|
|
20240529,101100,992857850,29000,29050,29100,29000,201
|
|
20240529,101000,987019400,29050,29050,29050,29050,12
|
|
20240529,100900,986670800,29050,29050,29050,29000,564
|
|
20240529,100800,970296550,29000,29000,29050,29000,312
|
|
20240529,100700,961248500,29050,29050,29050,29000,68
|
|
20240529,100600,959273150,29050,29050,29050,29050,62
|
|
20240529,100500,957472050,29050,29100,29100,29050,325
|
|
20240529,100400,948030750,29100,29050,29100,29050,203
|
|
20240529,100300,942133450,29050,29100,29100,29050,149
|
|
20240529,100200,937797600,29150,29150,29150,29150,100
|
|
20240529,100100,934882600,29150,29150,29200,29150,56
|
|
20240529,100000,933249900,29200,29200,29200,29100,181
|
|
20240529,095900,927982600,29100,29200,29200,29100,48
|
|
20240529,095800,926581100,29200,29100,29200,29100,179
|
|
20240529,095700,921372100,29100,29200,29250,29100,42
|
|
20240529,095600,920145750,29150,29100,29150,29050,437
|
|
20240529,095500,907431000,29100,29100,29100,29050,5
|
|
20240529,095400,907285550,29050,29100,29100,29050,81
|
|
20240529,095300,904928500,29100,29050,29100,29050,44
|
|
20240529,095200,903648200,29050,29100,29100,29050,280
|
|
20240529,095100,895509100,29100,29100,29100,29050,8
|
|
20240529,095000,895276600,29000,29000,29050,29000,287
|
|
20240529,094900,886948600,29000,29000,29000,28950,223
|
|
20240529,094800,880481650,29050,29000,29050,28950,303
|
|
20240529,094700,871697100,29000,29000,29050,28950,1180
|
|
20240529,094600,837476900,29050,29050,29050,29000,64
|
|
20240529,094500,835617750,29000,29050,29050,29000,126
|
|
20240529,094400,831958000,29050,29050,29100,29050,56
|
|
20240529,094300,830330700,29000,29050,29050,29000,523
|
|
20240529,094200,815138550,29050,29050,29050,29050,6
|
|
20240529,094100,814964250,29050,29050,29050,29000,805
|
|
20240529,094000,791590950,29050,29100,29100,29050,456
|
|
20240529,093900,778330100,29150,29100,29150,29100,259
|
|
20240529,093800,770792450,29100,29150,29150,29100,265
|
|
20240529,093700,763078100,29150,29150,29150,29150,1
|
|
20240529,093600,763048950,29150,29150,29150,29150,503
|
|
20240529,093500,748386500,29150,29200,29200,29150,133
|
|
20240529,093400,744503100,29200,29250,29250,29200,293
|
|
20240529,093300,735941750,29250,29250,29250,29250,368
|
|
20240529,093200,725177750,29250,29300,29300,29250,362
|
|
20240529,093100,714585850,29250,29250,29250,29200,157
|
|
20240529,093000,709993700,29250,29250,29250,29250,417
|
|
20240529,092900,697796450,29250,29300,29300,29250,276
|
|
20240529,092800,689719450,29300,29300,29350,29300,250
|
|
20240529,092700,682392900,29250,29200,29250,29200,575
|
|
20240529,092600,665587950,29250,29200,29250,29200,14
|
|
20240529,092500,665179100,29200,29250,29250,29150,533
|
|
20240529,092400,649636600,29250,29200,29250,29150,547
|
|
20240529,092300,633674700,29200,29250,29300,29200,122
|
|
20240529,092200,630107000,29200,29250,29250,29200,270
|
|
20240529,092100,622212400,29250,29350,29350,29200,1005
|
|
20240529,092000,592848300,29350,29400,29400,29350,621
|
|
20240529,091900,574617050,29400,29450,29450,29400,19
|
|
20240529,091800,574058100,29450,29500,29500,29450,914
|
|
20240529,091700,547131900,29500,29450,29550,29450,1045
|
|
20240529,091600,516298350,29450,29350,29450,29350,680
|
|
20240529,091500,496312350,29450,29300,29450,29300,613
|
|
20240529,091400,478277200,29300,29300,29300,29250,186
|
|
20240529,091300,472836300,29300,29250,29300,29250,83
|
|
20240529,091200,470405800,29250,29200,29300,29150,330
|
|
20240529,091100,460773900,29300,29150,29300,29150,396
|
|
20240529,091000,449193800,29150,29300,29300,28950,3524
|
|
20240529,090900,346831750,29300,29500,29500,29250,3808
|
|
20240529,090800,235221500,29450,29250,29450,29200,1560
|
|
20240529,090700,189490050,29200,29200,29200,29200,4
|
|
20240529,090600,189373250,29250,29200,29250,29200,134
|
|
20240529,090500,185455300,29250,29200,29250,29100,494
|
|
20240529,090400,171048800,29250,29300,29300,29250,122
|
|
20240529,090300,167478250,29300,29350,29350,29300,399
|
|
20240529,090200,155777250,29350,29450,29450,29350,840
|
|
20240529,090100,131088850,29500,29400,29500,29400,204
|
|
20240529,090000,125091050,29400,29600,29600,29400,4223
|