740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,211700,3048564050,34250,34250,34250,34250,10095
|
|
20240516,211600,3048564050,34250,34250,34250,34250,0
|
|
20240516,211500,3048564050,34250,34250,34250,34250,0
|
|
20240516,211400,3048564050,34250,34250,34250,34250,0
|
|
20240516,211300,3048564050,34250,34250,34250,34250,0
|
|
20240516,211200,3048564050,34250,34250,34250,34250,0
|
|
20240516,211100,3048564050,34250,34250,34250,34250,0
|
|
20240516,211000,3048564050,34250,34250,34250,34250,0
|
|
20240516,210900,3048564050,34250,34250,34250,34250,0
|
|
20240516,210800,3048564050,34250,34250,34250,34250,0
|
|
20240516,210700,3048564050,34250,34250,34250,34250,0
|
|
20240516,210600,3048564050,34250,34250,34250,34250,0
|
|
20240516,210500,3048564050,34250,34250,34250,34250,0
|
|
20240516,210400,3048564050,34250,34250,34250,34250,0
|
|
20240516,210300,3048564050,34250,34250,34250,34250,0
|
|
20240516,210200,3048564050,34250,34250,34250,34250,0
|
|
20240516,210100,3048564050,34250,34250,34250,34250,0
|
|
20240516,210000,3048564050,34250,34250,34250,34250,0
|
|
20240516,205900,3048564050,34250,34250,34250,34250,0
|
|
20240516,205800,3048564050,34250,34250,34250,34250,0
|
|
20240516,205700,3048564050,34250,34250,34250,34250,0
|
|
20240516,205600,3048564050,34250,34250,34250,34250,0
|
|
20240516,205500,3048564050,34250,34250,34250,34250,0
|
|
20240516,205400,3048564050,34250,34250,34250,34250,0
|
|
20240516,205300,3048564050,34250,34250,34250,34250,0
|
|
20240516,205200,3048564050,34250,34250,34250,34250,0
|
|
20240516,205100,3048564050,34250,34250,34250,34250,0
|
|
20240516,205000,3048564050,34250,34250,34250,34250,0
|
|
20240516,204900,3048564050,34250,34250,34250,34250,0
|
|
20240516,204800,3048564050,34250,34250,34250,34250,0
|
|
20240516,204700,3048564050,34250,34250,34250,34250,10095
|
|
20240516,204600,3048564050,34250,34250,34250,34250,0
|
|
20240516,204500,3048564050,34250,34250,34250,34250,0
|
|
20240516,204400,3048564050,34250,34250,34250,34250,0
|
|
20240516,204300,3048564050,34250,34250,34250,34250,0
|
|
20240516,204200,3048564050,34250,34250,34250,34250,0
|
|
20240516,204100,3048564050,34250,34250,34250,34250,0
|
|
20240516,204000,3048564050,34250,34250,34250,34250,0
|
|
20240516,203900,3048564050,34250,34250,34250,34250,0
|
|
20240516,203800,3048564050,34250,34250,34250,34250,0
|
|
20240516,203700,3048564050,34250,34250,34250,34250,0
|
|
20240516,203600,3048564050,34250,34250,34250,34250,0
|
|
20240516,203500,3048564050,34250,34250,34250,34250,0
|
|
20240516,203400,3048564050,34250,34250,34250,34250,0
|
|
20240516,203300,3048564050,34250,34250,34250,34250,0
|
|
20240516,203200,3048564050,34250,34250,34250,34250,0
|
|
20240516,203100,3048564050,34250,34250,34250,34250,0
|
|
20240516,203000,3048564050,34250,34250,34250,34250,0
|
|
20240516,202900,3048564050,34250,34250,34250,34250,0
|
|
20240516,202800,3048564050,34250,34250,34250,34250,0
|
|
20240516,202700,3048564050,34250,34250,34250,34250,0
|
|
20240516,202600,3048564050,34250,34250,34250,34250,0
|
|
20240516,202500,3048564050,34250,34250,34250,34250,0
|
|
20240516,202400,3048564050,34250,34250,34250,34250,0
|
|
20240516,202300,3048564050,34250,34250,34250,34250,0
|
|
20240516,202200,3048564050,34250,34250,34250,34250,0
|
|
20240516,202100,3048564050,34250,34250,34250,34250,0
|
|
20240516,202000,3048564050,34250,34250,34250,34250,0
|
|
20240516,201900,3048564050,34250,34250,34250,34250,0
|
|
20240516,201800,3048564050,34250,34250,34250,34250,0
|
|
20240516,201700,3048564050,34250,34250,34250,34250,10095
|
|
20240516,201600,3048564050,34250,34250,34250,34250,0
|
|
20240516,201500,3048564050,34250,34250,34250,34250,0
|
|
20240516,201400,3048564050,34250,34250,34250,34250,0
|
|
20240516,201300,3048564050,34250,34250,34250,34250,0
|
|
20240516,201200,3048564050,34250,34250,34250,34250,0
|
|
20240516,201100,3048564050,34250,34250,34250,34250,0
|
|
20240516,201000,3048564050,34250,34250,34250,34250,0
|
|
20240516,200900,3048564050,34250,34250,34250,34250,0
|
|
20240516,200800,3048564050,34250,34250,34250,34250,0
|
|
20240516,200700,3048564050,34250,34250,34250,34250,0
|
|
20240516,200600,3048564050,34250,34250,34250,34250,0
|
|
20240516,200500,3048564050,34250,34250,34250,34250,0
|
|
20240516,200400,3048564050,34250,34250,34250,34250,0
|
|
20240516,200300,3048564050,34250,34250,34250,34250,0
|
|
20240516,200200,3048564050,34250,34250,34250,34250,0
|
|
20240516,200100,3048564050,34250,34250,34250,34250,0
|
|
20240516,200000,3048564050,34250,34250,34250,34250,0
|
|
20240516,195900,3048564050,34250,34250,34250,34250,0
|
|
20240516,195800,3048564050,34250,34250,34250,34250,0
|
|
20240516,195700,3048564050,34250,34250,34250,34250,0
|
|
20240516,195600,3048564050,34250,34250,34250,34250,0
|
|
20240516,195500,3048564050,34250,34250,34250,34250,0
|
|
20240516,195400,3048564050,34250,34250,34250,34250,0
|
|
20240516,195300,3048564050,34250,34250,34250,34250,0
|
|
20240516,195200,3048564050,34250,34250,34250,34250,0
|
|
20240516,195100,3048564050,34250,34250,34250,34250,0
|
|
20240516,195000,3048564050,34250,34250,34250,34250,0
|
|
20240516,194900,3048564050,34250,34250,34250,34250,0
|
|
20240516,194800,3048564050,34250,34250,34250,34250,0
|
|
20240516,194700,3048564050,34250,34250,34250,34250,10095
|
|
20240516,194600,3048564050,34250,34250,34250,34250,0
|
|
20240516,194500,3048564050,34250,34250,34250,34250,0
|
|
20240516,194400,3048564050,34250,34250,34250,34250,0
|
|
20240516,194300,3048564050,34250,34250,34250,34250,0
|
|
20240516,194200,3048564050,34250,34250,34250,34250,0
|
|
20240516,194100,3048564050,34250,34250,34250,34250,0
|
|
20240516,194000,3048564050,34250,34250,34250,34250,0
|
|
20240516,193900,3048564050,34250,34250,34250,34250,0
|
|
20240516,193800,3048564050,34250,34250,34250,34250,0
|
|
20240516,193700,3048564050,34250,34250,34250,34250,0
|
|
20240516,193600,3048564050,34250,34250,34250,34250,0
|
|
20240516,193500,3048564050,34250,34250,34250,34250,0
|
|
20240516,193400,3048564050,34250,34250,34250,34250,0
|
|
20240516,193300,3048564050,34250,34250,34250,34250,0
|
|
20240516,193200,3048564050,34250,34250,34250,34250,0
|
|
20240516,193100,3048564050,34250,34250,34250,34250,0
|
|
20240516,193000,3048564050,34250,34250,34250,34250,0
|
|
20240516,192900,3048564050,34250,34250,34250,34250,0
|
|
20240516,192800,3048564050,34250,34250,34250,34250,0
|
|
20240516,192700,3048564050,34250,34250,34250,34250,0
|
|
20240516,192600,3048564050,34250,34250,34250,34250,0
|
|
20240516,192500,3048564050,34250,34250,34250,34250,0
|
|
20240516,192400,3048564050,34250,34250,34250,34250,0
|
|
20240516,192300,3048564050,34250,34250,34250,34250,0
|
|
20240516,192200,3048564050,34250,34250,34250,34250,0
|
|
20240516,192100,3048564050,34250,34250,34250,34250,0
|
|
20240516,192000,3048564050,34250,34250,34250,34250,0
|
|
20240516,191900,3048564050,34250,34250,34250,34250,0
|
|
20240516,191800,3048564050,34250,34250,34250,34250,0
|
|
20240516,191700,3048564050,34250,34250,34250,34250,10095
|
|
20240516,191600,3048564050,34250,34250,34250,34250,0
|
|
20240516,191500,3048564050,34250,34250,34250,34250,0
|
|
20240516,191400,3048564050,34250,34250,34250,34250,0
|
|
20240516,191300,3048564050,34250,34250,34250,34250,0
|
|
20240516,191200,3048564050,34250,34250,34250,34250,0
|
|
20240516,191100,3048564050,34250,34250,34250,34250,0
|
|
20240516,191000,3048564050,34250,34250,34250,34250,0
|
|
20240516,190900,3048564050,34250,34250,34250,34250,0
|
|
20240516,190800,3048564050,34250,34250,34250,34250,0
|
|
20240516,190700,3048564050,34250,34250,34250,34250,0
|
|
20240516,190600,3048564050,34250,34250,34250,34250,0
|
|
20240516,190500,3048564050,34250,34250,34250,34250,0
|
|
20240516,190400,3048564050,34250,34250,34250,34250,0
|
|
20240516,190300,3048564050,34250,34250,34250,34250,0
|
|
20240516,190200,3048564050,34250,34250,34250,34250,0
|
|
20240516,190100,3048564050,34250,34250,34250,34250,0
|
|
20240516,190000,3048564050,34250,34250,34250,34250,0
|
|
20240516,185900,3048564050,34250,34250,34250,34250,0
|
|
20240516,185800,3048564050,34250,34250,34250,34250,0
|
|
20240516,185700,3048564050,34250,34250,34250,34250,0
|
|
20240516,185600,3048564050,34250,34250,34250,34250,0
|
|
20240516,185500,3048564050,34250,34250,34250,34250,0
|
|
20240516,185400,3048564050,34250,34250,34250,34250,0
|
|
20240516,185300,3048564050,34250,34250,34250,34250,0
|
|
20240516,185200,3048564050,34250,34250,34250,34250,0
|
|
20240516,185100,3048564050,34250,34250,34250,34250,0
|
|
20240516,185000,3048564050,34250,34250,34250,34250,0
|
|
20240516,184900,3048564050,34250,34250,34250,34250,0
|
|
20240516,184800,3048564050,34250,34250,34250,34250,0
|
|
20240516,184700,3048564050,34250,34250,34250,34250,10095
|
|
20240516,184600,3048564050,34250,34250,34250,34250,0
|
|
20240516,184500,3048564050,34250,34250,34250,34250,0
|
|
20240516,184400,3048564050,34250,34250,34250,34250,0
|
|
20240516,184300,3048564050,34250,34250,34250,34250,0
|
|
20240516,184200,3048564050,34250,34250,34250,34250,0
|
|
20240516,184100,3048564050,34250,34250,34250,34250,0
|
|
20240516,184000,3048564050,34250,34250,34250,34250,0
|
|
20240516,183900,3048564050,34250,34250,34250,34250,0
|
|
20240516,183800,3048564050,34250,34250,34250,34250,0
|
|
20240516,183700,3048564050,34250,34250,34250,34250,0
|
|
20240516,183600,3048564050,34250,34250,34250,34250,0
|
|
20240516,183500,3048564050,34250,34250,34250,34250,0
|
|
20240516,183400,3048564050,34250,34250,34250,34250,0
|
|
20240516,183300,3048564050,34250,34250,34250,34250,0
|
|
20240516,183200,3048564050,34250,34250,34250,34250,0
|
|
20240516,183100,3048564050,34250,34250,34250,34250,0
|
|
20240516,183000,3048564050,34250,34250,34250,34250,0
|
|
20240516,182900,3048564050,34250,34250,34250,34250,0
|
|
20240516,182800,3048564050,34250,34250,34250,34250,0
|
|
20240516,182700,3048564050,34250,34250,34250,34250,0
|
|
20240516,182600,3048564050,34250,34250,34250,34250,0
|
|
20240516,182500,3048564050,34250,34250,34250,34250,0
|
|
20240516,182400,3048564050,34250,34250,34250,34250,0
|
|
20240516,182300,3048564050,34250,34250,34250,34250,0
|
|
20240516,182200,3048564050,34250,34250,34250,34250,0
|
|
20240516,182100,3048564050,34250,34250,34250,34250,0
|
|
20240516,182000,3048564050,34250,34250,34250,34250,0
|
|
20240516,181900,3048564050,34250,34250,34250,34250,0
|
|
20240516,181800,3048564050,34250,34250,34250,34250,0
|
|
20240516,181700,3048564050,34250,34250,34250,34250,10095
|
|
20240516,181600,3048564050,34250,34250,34250,34250,0
|
|
20240516,181500,3048564050,34250,34250,34250,34250,0
|
|
20240516,181400,3048564050,34250,34250,34250,34250,0
|
|
20240516,181300,3048564050,34250,34250,34250,34250,0
|
|
20240516,181200,3048564050,34250,34250,34250,34250,0
|
|
20240516,181100,3048564050,34250,34250,34250,34250,0
|
|
20240516,181000,3048564050,34250,34250,34250,34250,0
|
|
20240516,180900,3048564050,34250,34250,34250,34250,0
|
|
20240516,180800,3048564050,34250,34250,34250,34250,0
|
|
20240516,180700,3048564050,34250,34250,34250,34250,0
|
|
20240516,180600,3048564050,34250,34250,34250,34250,0
|
|
20240516,180500,3048564050,34250,34250,34250,34250,0
|
|
20240516,180400,3048564050,34250,34250,34250,34250,0
|
|
20240516,180300,3048564050,34250,34250,34250,34250,0
|
|
20240516,180200,3048564050,34250,34250,34250,34250,0
|
|
20240516,180100,3048564050,34250,34250,34250,34250,0
|
|
20240516,180000,3048564050,34250,34250,34250,34250,0
|
|
20240516,175900,3048564050,34250,34250,34250,34250,0
|
|
20240516,175800,3048564050,34250,34250,34250,34250,0
|
|
20240516,175700,3048564050,34250,34250,34250,34250,0
|
|
20240516,175600,3048564050,34250,34250,34250,34250,0
|
|
20240516,175500,3048564050,34250,34250,34250,34250,0
|
|
20240516,175400,3048564050,34250,34250,34250,34250,0
|
|
20240516,175300,3048564050,34250,34250,34250,34250,0
|
|
20240516,175200,3048564050,34250,34250,34250,34250,0
|
|
20240516,175100,3048564050,34250,34250,34250,34250,0
|
|
20240516,175000,3048564050,34250,34250,34250,34250,0
|
|
20240516,174900,3048564050,34250,34250,34250,34250,0
|
|
20240516,174800,3048564050,34250,34250,34250,34250,0
|
|
20240516,174700,3048564050,34250,34250,34250,34250,10095
|
|
20240516,174600,3048564050,34250,34250,34250,34250,0
|
|
20240516,174500,3048564050,34250,34250,34250,34250,0
|
|
20240516,174400,3048564050,34250,34250,34250,34250,0
|
|
20240516,174300,3048564050,34250,34250,34250,34250,0
|
|
20240516,174200,3048564050,34250,34250,34250,34250,0
|
|
20240516,174100,3048564050,34250,34250,34250,34250,0
|
|
20240516,174000,3048564050,34250,34250,34250,34250,0
|
|
20240516,173900,3048564050,34250,34250,34250,34250,0
|
|
20240516,173800,3048564050,34250,34250,34250,34250,0
|
|
20240516,173700,3048564050,34250,34250,34250,34250,0
|
|
20240516,173600,3048564050,34250,34250,34250,34250,0
|
|
20240516,173500,3048564050,34250,34250,34250,34250,0
|
|
20240516,173400,3048564050,34250,34250,34250,34250,0
|
|
20240516,173300,3048564050,34250,34250,34250,34250,0
|
|
20240516,173200,3048564050,34250,34250,34250,34250,0
|
|
20240516,173100,3048564050,34250,34250,34250,34250,0
|
|
20240516,173000,3048564050,34250,34250,34250,34250,0
|
|
20240516,172900,3048564050,34250,34250,34250,34250,0
|
|
20240516,172800,3048564050,34250,34250,34250,34250,0
|
|
20240516,172700,3048564050,34250,34250,34250,34250,0
|
|
20240516,172600,3048564050,34250,34250,34250,34250,0
|
|
20240516,172500,3048564050,34250,34250,34250,34250,0
|
|
20240516,172400,3048564050,34250,34250,34250,34250,0
|
|
20240516,172300,3048564050,34250,34250,34250,34250,0
|
|
20240516,172200,3048564050,34250,34250,34250,34250,0
|
|
20240516,172100,3048564050,34250,34250,34250,34250,0
|
|
20240516,172000,3048564050,34250,34250,34250,34250,0
|
|
20240516,171900,3048564050,34250,34250,34250,34250,0
|
|
20240516,171800,3048564050,34250,34250,34250,34250,0
|
|
20240516,171700,3048564050,34250,34250,34250,34250,10095
|
|
20240516,171600,3048564050,34250,34250,34250,34250,0
|
|
20240516,171500,3048564050,34250,34250,34250,34250,0
|
|
20240516,171400,3048564050,34250,34250,34250,34250,0
|
|
20240516,171300,3048564050,34250,34250,34250,34250,0
|
|
20240516,171200,3048564050,34250,34250,34250,34250,0
|
|
20240516,171100,3048564050,34250,34250,34250,34250,0
|
|
20240516,171000,3048564050,34250,34250,34250,34250,0
|
|
20240516,170900,3048564050,34250,34250,34250,34250,0
|
|
20240516,170800,3048564050,34250,34250,34250,34250,0
|
|
20240516,170700,3048564050,34250,34250,34250,34250,0
|
|
20240516,170600,3048564050,34250,34250,34250,34250,0
|
|
20240516,170500,3048564050,34250,34250,34250,34250,0
|
|
20240516,170400,3048564050,34250,34250,34250,34250,0
|
|
20240516,170300,3048564050,34250,34250,34250,34250,0
|
|
20240516,170200,3048564050,34250,34250,34250,34250,0
|
|
20240516,170100,3048564050,34250,34250,34250,34250,0
|
|
20240516,170000,3048564050,34250,34250,34250,34250,0
|
|
20240516,165900,3048564050,34250,34250,34250,34250,0
|
|
20240516,165800,3048564050,34250,34250,34250,34250,0
|
|
20240516,165700,3048564050,34250,34250,34250,34250,0
|
|
20240516,165600,3048564050,34250,34250,34250,34250,0
|
|
20240516,165500,3048564050,34250,34250,34250,34250,0
|
|
20240516,165400,3048564050,34250,34250,34250,34250,0
|
|
20240516,165300,3048564050,34250,34250,34250,34250,0
|
|
20240516,165200,3048564050,34250,34250,34250,34250,0
|
|
20240516,165100,3048564050,34250,34250,34250,34250,0
|
|
20240516,165000,3048564050,34250,34250,34250,34250,0
|
|
20240516,164900,3048564050,34250,34250,34250,34250,0
|
|
20240516,164800,3048564050,34250,34250,34250,34250,0
|
|
20240516,164700,3048564050,34250,34250,34250,34250,10095
|
|
20240516,164600,3048564050,34250,34250,34250,34250,0
|
|
20240516,164500,3048564050,34250,34250,34250,34250,0
|
|
20240516,164400,3048564050,34250,34250,34250,34250,0
|
|
20240516,164300,3048564050,34250,34250,34250,34250,0
|
|
20240516,164200,3048564050,34250,34250,34250,34250,0
|
|
20240516,164100,3048564050,34250,34250,34250,34250,0
|
|
20240516,164000,3048564050,34250,34250,34250,34250,0
|
|
20240516,163900,3048564050,34250,34250,34250,34250,0
|
|
20240516,163800,3048564050,34250,34250,34250,34250,0
|
|
20240516,163700,3048564050,34250,34250,34250,34250,0
|
|
20240516,163600,3048564050,34250,34250,34250,34250,0
|
|
20240516,163500,3048564050,34250,34250,34250,34250,0
|
|
20240516,163400,3048564050,34250,34250,34250,34250,0
|
|
20240516,163300,3048564050,34250,34250,34250,34250,0
|
|
20240516,163200,3048564050,34250,34250,34250,34250,0
|
|
20240516,163100,3048564050,34250,34250,34250,34250,0
|
|
20240516,163000,3048564050,34250,34250,34250,34250,0
|
|
20240516,162900,3048564050,34250,34250,34250,34250,0
|
|
20240516,162800,3048564050,34250,34250,34250,34250,0
|
|
20240516,162700,3048564050,34250,34250,34250,34250,0
|
|
20240516,162600,3048564050,34250,34250,34250,34250,0
|
|
20240516,162500,3048564050,34250,34250,34250,34250,0
|
|
20240516,162400,3048564050,34250,34250,34250,34250,0
|
|
20240516,162300,3048564050,34250,34250,34250,34250,0
|
|
20240516,162200,3048564050,34250,34250,34250,34250,0
|
|
20240516,162100,3048564050,34250,34250,34250,34250,0
|
|
20240516,162000,3048564050,34250,34250,34250,34250,0
|
|
20240516,161900,3048564050,34250,34250,34250,34250,0
|
|
20240516,161800,3048564050,34250,34250,34250,34250,0
|
|
20240516,161700,3048564050,34250,34250,34250,34250,10095
|
|
20240516,161600,3048564050,34250,34250,34250,34250,0
|
|
20240516,161500,3048564050,34250,34250,34250,34250,0
|
|
20240516,161400,3048564050,34250,34250,34250,34250,0
|
|
20240516,161300,3048564050,34250,34250,34250,34250,0
|
|
20240516,161200,3048564050,34250,34250,34250,34250,0
|
|
20240516,161100,3048564050,34250,34250,34250,34250,0
|
|
20240516,161000,3048564050,34250,34250,34250,34250,0
|
|
20240516,160900,3048564050,34250,34250,34250,34250,0
|
|
20240516,160800,3048564050,34250,34250,34250,34250,0
|
|
20240516,160700,3048564050,34250,34250,34250,34250,0
|
|
20240516,160600,3048564050,34250,34250,34250,34250,0
|
|
20240516,160500,3048564050,34250,34250,34250,34250,0
|
|
20240516,160400,3048564050,34250,34250,34250,34250,0
|
|
20240516,160300,3048564050,34250,34250,34250,34250,0
|
|
20240516,160200,3048564050,34250,34250,34250,34250,0
|
|
20240516,160100,3048564050,34250,34250,34250,34250,0
|
|
20240516,160000,3048564050,34250,34250,34250,34250,0
|
|
20240516,155900,3048564050,34250,34250,34250,34250,0
|
|
20240516,155800,3048564050,34250,34250,34250,34250,0
|
|
20240516,155700,3048564050,34250,34250,34250,34250,0
|
|
20240516,155600,3048564050,34250,34250,34250,34250,0
|
|
20240516,155500,3048564050,34250,34250,34250,34250,0
|
|
20240516,155400,3048564050,34250,34250,34250,34250,0
|
|
20240516,155300,3048564050,34250,34250,34250,34250,0
|
|
20240516,155200,3048564050,34250,34250,34250,34250,0
|
|
20240516,155100,3048564050,34250,34250,34250,34250,0
|
|
20240516,155000,3048564050,34250,34250,34250,34250,0
|
|
20240516,154900,3048564050,34250,34250,34250,34250,0
|
|
20240516,154800,3048564050,34250,34250,34250,34250,0
|
|
20240516,154700,3048564050,34250,34250,34250,34250,10095
|
|
20240516,154600,3048564050,34250,34250,34250,34250,0
|
|
20240516,154500,3048564050,34250,34250,34250,34250,0
|
|
20240516,154400,3048564050,34250,34250,34250,34250,0
|
|
20240516,154300,3048564050,34250,34250,34250,34250,0
|
|
20240516,154200,3048564050,34250,34250,34250,34250,0
|
|
20240516,154100,3048564050,34250,34250,34250,34250,0
|
|
20240516,154000,3048564050,34250,34250,34250,34250,0
|
|
20240516,153900,3048564050,34250,34250,34250,34250,0
|
|
20240516,153800,3048564050,34250,34250,34250,34250,0
|
|
20240516,153700,3048564050,34250,34250,34250,34250,0
|
|
20240516,153600,3048564050,34250,34250,34250,34250,0
|
|
20240516,153500,3048564050,34250,34250,34250,34250,0
|
|
20240516,153400,3048564050,34250,34250,34250,34250,0
|
|
20240516,153300,3048564050,34250,34250,34250,34250,0
|
|
20240516,153200,3048564050,34250,34250,34250,34250,0
|
|
20240516,153100,3048564050,34250,34250,34250,34250,0
|
|
20240516,153000,3048564050,34250,34250,34250,34250,10095
|
|
20240516,152900,2702810300,34250,34250,34250,34250,0
|
|
20240516,152800,2702810300,34250,34250,34250,34250,0
|
|
20240516,152700,2702810300,34250,34250,34250,34250,0
|
|
20240516,152600,2702810300,34250,34250,34250,34250,0
|
|
20240516,152500,2702810300,34250,34250,34250,34250,0
|
|
20240516,152400,2702810300,34250,34250,34250,34250,0
|
|
20240516,152300,2702810300,34250,34250,34250,34250,0
|
|
20240516,152200,2702810300,34250,34250,34250,34250,0
|
|
20240516,152100,2702810300,34250,34250,34250,34250,0
|
|
20240516,152000,2702810300,34250,34250,34250,34250,0
|
|
20240516,151900,2702810300,34250,34300,34300,34250,84
|
|
20240516,151800,2699932950,34300,34250,34300,34250,121
|
|
20240516,151700,2695788350,34250,34350,34400,34250,174
|
|
20240516,151600,2689822200,34300,34300,34350,34300,92
|
|
20240516,151500,2686665750,34350,34250,34400,34250,189
|
|
20240516,151400,2680172800,34250,34300,34350,34250,214
|
|
20240516,151300,2672832350,34350,34300,34350,34300,97
|
|
20240516,151200,2669504000,34350,34300,34350,34300,91
|
|
20240516,151100,2666379850,34300,34250,34300,34250,112
|
|
20240516,151000,2662540550,34250,34250,34250,34200,130
|
|
20240516,150900,2658088700,34300,34250,34300,34250,107
|
|
20240516,150800,2654422900,34250,34200,34300,34200,89
|
|
20240516,150700,2651373850,34250,34250,34300,34200,143
|
|
20240516,150600,2646476900,34300,34300,34300,34200,151
|
|
20240516,150500,2641302800,34250,34250,34300,34250,120
|
|
20240516,150400,2637191800,34250,34250,34300,34200,117
|
|
20240516,150300,2633183600,34300,34250,34300,34200,128
|
|
20240516,150200,2628799250,34250,34300,34300,34250,160
|
|
20240516,150100,2623316450,34250,34250,34300,34250,159
|
|
20240516,150000,2617869800,34250,34250,34300,34250,256
|
|
20240516,145900,2609100800,34300,34300,34350,34300,62
|
|
20240516,145800,2606973350,34250,34350,34350,34250,232
|
|
20240516,145700,2599023800,34300,34300,34350,34250,260
|
|
20240516,145600,2590106200,34300,34350,34350,34300,142
|
|
20240516,145500,2585233750,34400,34400,34400,34350,39
|
|
20240516,145400,2583892200,34350,34350,34400,34250,219
|
|
20240516,145300,2576378150,34300,34350,34350,34300,140
|
|
20240516,145200,2571574350,34400,34350,34400,34300,89
|
|
20240516,145100,2568520400,34300,34350,34400,34300,243
|
|
20240516,145000,2560173550,34400,34300,34400,34300,223
|
|
20240516,144900,2552519000,34300,34350,34400,34300,135
|
|
20240516,144800,2547886050,34400,34300,34400,34300,49
|
|
20240516,144700,2546202900,34300,34350,34350,34300,227
|
|
20240516,144600,2538412700,34300,34350,34350,34300,222
|
|
20240516,144500,2530797200,34300,34300,34350,34300,59
|
|
20240516,144400,2528772600,34300,34300,34350,34300,148
|
|
20240516,144300,2523695350,34300,34300,34350,34300,227
|
|
20240516,144200,2515908300,34350,34300,34400,34300,215
|
|
20240516,144100,2508518300,34300,34350,34350,34300,221
|
|
20240516,144000,2500930350,34350,34400,34400,34350,135
|
|
20240516,143900,2496292200,34350,34350,34400,34350,166
|
|
20240516,143800,2490589050,34350,34400,34400,34350,166
|
|
20240516,143700,2484886000,34400,34400,34400,34350,181
|
|
20240516,143600,2478666850,34400,34350,34400,34350,124
|
|
20240516,143500,2474405100,34350,34400,34450,34350,274
|
|
20240516,143400,2464980300,34400,34400,34450,34400,140
|
|
20240516,143300,2460163300,34400,34400,34450,34400,181
|
|
20240516,143200,2453936050,34450,34400,34450,34400,150
|
|
20240516,143100,2448774300,34400,34400,34450,34400,144
|
|
20240516,143000,2443819800,34400,34450,34500,34400,274
|
|
20240516,142900,2434389950,34450,34450,34450,34400,79
|
|
20240516,142800,2431671200,34450,34500,34500,34400,509
|
|
20240516,142700,2414139250,34450,34500,34500,34450,167
|
|
20240516,142600,2408383700,34500,34350,34500,34350,210
|
|
20240516,142500,2401157000,34400,34350,34400,34350,283
|
|
20240516,142400,2391430500,34350,34400,34500,34300,205
|
|
20240516,142300,2384374200,34350,34400,34400,34350,146
|
|
20240516,142200,2379357350,34350,34400,34400,34350,167
|
|
20240516,142100,2373619950,34350,34400,34450,34350,102
|
|
20240516,142000,2370110750,34350,34400,34500,34350,263
|
|
20240516,141900,2361064150,34400,34450,34500,34400,147
|
|
20240516,141800,2356000950,34450,34450,34500,34400,213
|
|
20240516,141700,2348660650,34450,34350,34500,34350,636
|
|
20240516,141600,2326791600,34400,34300,34400,34300,363
|
|
20240516,141500,2314323150,34300,34300,34350,34250,330
|
|
20240516,141400,2303002200,34250,34250,34300,34250,179
|
|
20240516,141300,2296870050,34300,34300,34300,34250,155
|
|
20240516,141200,2291559550,34300,34250,34300,34250,153
|
|
20240516,141100,2286316800,34250,34300,34350,34250,103
|
|
20240516,141000,2282784750,34300,34250,34300,34250,114
|
|
20240516,140900,2278875950,34250,34250,34300,34250,227
|
|
20240516,140800,2271100350,34300,34300,34350,34250,206
|
|
20240516,140700,2264032800,34300,34250,34300,34250,162
|
|
20240516,140600,2258478950,34250,34300,34300,34250,107
|
|
20240516,140500,2254813700,34300,34350,34350,34250,209
|
|
20240516,140400,2247645050,34300,34250,34350,34200,161
|
|
20240516,140300,2242127200,34250,34250,34300,34250,108
|
|
20240516,140200,2238427350,34200,34200,34300,34200,170
|
|
20240516,140100,2232602900,34200,34250,34250,34200,187
|
|
20240516,140000,2226204900,34200,34250,34250,34200,97
|
|
20240516,135900,2222886300,34300,34250,34300,34200,238
|
|
20240516,135800,2214740200,34250,34250,34300,34200,233
|
|
20240516,135700,2206761950,34200,34300,34300,34200,398
|
|
20240516,135600,2193135150,34300,34250,34300,34250,157
|
|
20240516,135500,2187754650,34250,34300,34350,34250,415
|
|
20240516,135400,2173526950,34250,34250,34300,34250,79
|
|
20240516,135300,2170820300,34250,34300,34300,34250,259
|
|
20240516,135200,2161946050,34250,34250,34300,34250,109
|
|
20240516,135100,2158211700,34200,34200,34300,34200,124
|
|
20240516,135000,2153968450,34200,34200,34250,34200,179
|
|
20240516,134900,2147844000,34200,34250,34250,34200,156
|
|
20240516,134800,2142505300,34250,34200,34250,34200,190
|
|
20240516,134700,2136000950,34200,34200,34250,34200,112
|
|
20240516,134600,2132167600,34200,34250,34300,34200,158
|
|
20240516,134500,2126759200,34250,34200,34300,34200,195
|
|
20240516,134400,2120081350,34200,34200,34250,34200,136
|
|
20240516,134300,2115428550,34200,34250,34250,34200,178
|
|
20240516,134200,2109338700,34200,34200,34300,34200,243
|
|
20240516,134100,2101019200,34250,34200,34250,34200,63
|
|
20240516,134000,2098863000,34200,34200,34250,34200,112
|
|
20240516,133900,2095032550,34200,34250,34300,34200,129
|
|
20240516,133800,2090615700,34250,34250,34300,34250,178
|
|
20240516,133700,2084516800,34250,34250,34250,34250,169
|
|
20240516,133600,2078728550,34250,34200,34300,34200,281
|
|
20240516,133500,2069112150,34250,34200,34250,34150,235
|
|
20240516,133400,2061069700,34200,34200,34200,34150,174
|
|
20240516,133300,2055126500,34200,34200,34250,34150,216
|
|
20240516,133200,2047742250,34200,34150,34200,34150,167
|
|
20240516,133100,2042032550,34200,34200,34250,34150,237
|
|
20240516,133000,2033928100,34200,34200,34250,34200,150
|
|
20240516,132900,2028796500,34200,34200,34250,34200,110
|
|
20240516,132800,2025034450,34200,34200,34250,34200,141
|
|
20240516,132700,2020211750,34200,34200,34250,34200,306
|
|
20240516,132600,2009744950,34200,34200,34200,34200,133
|
|
20240516,132500,2005196350,34200,34250,34250,34200,71
|
|
20240516,132400,2002768050,34200,34250,34250,34200,109
|
|
20240516,132300,1999038650,34200,34200,34200,34200,178
|
|
20240516,132200,1992951050,34250,34250,34300,34200,109
|
|
20240516,132100,1989219100,34250,34200,34250,34200,134
|
|
20240516,132000,1984634650,34200,34200,34250,34200,149
|
|
20240516,131900,1979535500,34200,34250,34300,34200,300
|
|
20240516,131800,1969262300,34200,34200,34200,34150,246
|
|
20240516,131700,1960854350,34150,34200,34200,34150,79
|
|
20240516,131600,1958152650,34250,34200,34250,34200,102
|
|
20240516,131500,1954662600,34200,34150,34250,34150,186
|
|
20240516,131400,1948306400,34150,34200,34250,34150,358
|
|
20240516,131300,1936065200,34200,34200,34250,34200,80
|
|
20240516,131200,1933327650,34250,34200,34250,34200,104
|
|
20240516,131100,1929770250,34200,34250,34250,34200,211
|
|
20240516,131000,1922553950,34200,34200,34300,34200,223
|
|
20240516,130900,1914915050,34200,34200,34250,34200,151
|
|
20240516,130800,1909748400,34250,34250,34250,34150,176
|
|
20240516,130700,1903730650,34250,34250,34300,34250,155
|
|
20240516,130600,1898420150,34200,34150,34200,34150,74
|
|
20240516,130500,1895892550,34150,34200,34300,34150,214
|
|
20240516,130400,1888571500,34250,34200,34250,34200,204
|
|
20240516,130300,1881593150,34200,34200,34250,34200,69
|
|
20240516,130200,1879233250,34200,34200,34250,34200,161
|
|
20240516,130100,1873723800,34200,34200,34250,34200,148
|
|
20240516,130000,1868660450,34200,34250,34250,34200,174
|
|
20240516,125900,1862707250,34250,34250,34300,34200,124
|
|
20240516,125800,1858460700,34250,34250,34300,34250,129
|
|
20240516,125700,1854042400,34250,34250,34300,34200,146
|
|
20240516,125600,1849043250,34200,34250,34250,34200,186
|
|
20240516,125500,1842679350,34200,34200,34200,34200,110
|
|
20240516,125400,1838917350,34200,34200,34250,34200,40
|
|
20240516,125300,1837549200,34200,34200,34250,34200,124
|
|
20240516,125200,1833306750,34200,34250,34300,34150,144
|
|
20240516,125100,1828380900,34200,34200,34250,34200,98
|
|
20240516,125000,1825029250,34200,34200,34250,34150,78
|
|
20240516,124900,1822360200,34200,34250,34300,34150,2180
|
|
20240516,124800,1747801550,34250,34300,34300,34250,77
|
|
20240516,124700,1745163800,34300,34300,34300,34250,96
|
|
20240516,124600,1741873150,34250,34200,34250,34200,145
|
|
20240516,124500,1736909850,34250,34200,34250,34200,160
|
|
20240516,124400,1731437150,34200,34200,34250,34200,76
|
|
20240516,124300,1728836250,34200,34200,34250,34200,166
|
|
20240516,124200,1723156200,34250,34300,34300,34200,86
|
|
20240516,124100,1720209700,34300,34250,34300,34250,126
|
|
20240516,124000,1715893650,34250,34250,34300,34250,85
|
|
20240516,123900,1712981400,34250,34250,34300,34200,146
|
|
20240516,123800,1707980600,34300,34200,34300,34200,122
|
|
20240516,123700,1703803000,34200,34200,34250,34200,182
|
|
20240516,123600,1697578550,34250,34200,34250,34200,101
|
|
20240516,123500,1694119450,34200,34200,34250,34200,340
|
|
20240516,123400,1682489900,34200,34250,34250,34200,412
|
|
20240516,123300,1668399400,34200,34200,34250,34200,178
|
|
20240516,123200,1662310200,34200,34200,34250,34200,65
|
|
20240516,123100,1660087150,34250,34300,34300,34250,110
|
|
20240516,123000,1656319600,34250,34250,34250,34200,176
|
|
20240516,122900,1650292900,34250,34250,34250,34250,208
|
|
20240516,122800,1643168900,34250,34250,34300,34250,31
|
|
20240516,122700,1642107100,34250,34250,34300,34250,151
|
|
20240516,122600,1636933750,34250,34250,34300,34250,160
|
|
20240516,122500,1631452600,34300,34300,34300,34250,125
|
|
20240516,122400,1627170050,34300,34250,34300,34250,105
|
|
20240516,122300,1623572200,34250,34250,34250,34250,109
|
|
20240516,122200,1619838950,34300,34300,34300,34250,137
|
|
20240516,122100,1615145000,34250,34300,34300,34250,121
|
|
20240516,122000,1611000700,34250,34300,34300,34250,59
|
|
20240516,121900,1608979900,34250,34250,34300,34250,80
|
|
20240516,121800,1606238250,34250,34300,34300,34250,230
|
|
20240516,121700,1598355000,34300,34250,34300,34250,94
|
|
20240516,121600,1595135050,34250,34250,34300,34250,94
|
|
20240516,121500,1591914000,34250,34250,34300,34250,84
|
|
20240516,121400,1589036750,34250,34350,34350,34250,163
|
|
20240516,121300,1583444150,34350,34350,34350,34250,213
|
|
20240516,121200,1576135150,34300,34350,34350,34300,35
|
|
20240516,121100,1574933850,34350,34250,34350,34250,173
|
|
20240516,121000,1568997400,34250,34300,34300,34250,265
|
|
20240516,120900,1559916750,34250,34250,34300,34250,103
|
|
20240516,120800,1556387400,34250,34250,34300,34250,110
|
|
20240516,120700,1552619850,34250,34250,34300,34250,144
|
|
20240516,120600,1547686300,34250,34250,34300,34250,96
|
|
20240516,120500,1544395800,34250,34300,34300,34250,56
|
|
20240516,120400,1542475200,34350,34300,34350,34250,157
|
|
20240516,120300,1537090200,34300,34250,34300,34250,216
|
|
20240516,120200,1529684450,34250,34250,34350,34250,116
|
|
20240516,120100,1525706150,34300,34300,34300,34250,104
|
|
20240516,120000,1522139050,34250,34350,34350,34250,109
|
|
20240516,115900,1518400700,34300,34300,34350,34300,209
|
|
20240516,115800,1511223850,34350,34300,34350,34250,102
|
|
20240516,115700,1507726900,34300,34300,34300,34250,141
|
|
20240516,115600,1502893750,34250,34300,34300,34250,195
|
|
20240516,115500,1496211150,34250,34300,34300,34250,153
|
|
20240516,115400,1490970250,34250,34250,34300,34250,120
|
|
20240516,115300,1486860100,34250,34250,34300,34250,186
|
|
20240516,115200,1480483600,34250,34250,34250,34250,109
|
|
20240516,115100,1476750350,34250,34250,34300,34250,148
|
|
20240516,115000,1471681250,34250,34300,34300,34250,79
|
|
20240516,114900,1468973800,34250,34250,34300,34250,167
|
|
20240516,114800,1463254000,34300,34300,34300,34300,38
|
|
20240516,114700,1461950600,34300,34300,34350,34300,148
|
|
20240516,114600,1456872550,34300,34300,34300,34300,194
|
|
20240516,114500,1450218350,34350,34350,34350,34300,122
|
|
20240516,114400,1446032100,34300,34300,34350,34300,137
|
|
20240516,114300,1441332900,34300,34300,34350,34300,45
|
|
20240516,114200,1439789100,34300,34350,34350,34300,117
|
|
20240516,114100,1435774400,34300,34300,34300,34300,123
|
|
20240516,114000,1431555500,34300,34350,34350,34300,106
|
|
20240516,113900,1427918600,34300,34300,34350,34300,152
|
|
20240516,113800,1422701450,34300,34300,34350,34300,145
|
|
20240516,113700,1417727900,34300,34300,34300,34300,132
|
|
20240516,113600,1413200300,34350,34300,34350,34250,205
|
|
20240516,113500,1406171000,34300,34350,34350,34300,39
|
|
20240516,113400,1404833250,34300,34300,34350,34300,45
|
|
20240516,113300,1403289700,34250,34300,34300,34250,286
|
|
20240516,113200,1393485550,34300,34300,34300,34300,83
|
|
20240516,113100,1390638650,34300,34350,34350,34300,45
|
|
20240516,113000,1389094600,34300,34350,34350,34300,276
|
|
20240516,112900,1379626000,34300,34300,34350,34300,91
|
|
20240516,112800,1376504100,34350,34350,34400,34300,947
|
|
20240516,112700,1344013650,34350,34350,34400,34350,41
|
|
20240516,112600,1342605250,34350,34350,34350,34350,75
|
|
20240516,112500,1340029000,34350,34400,34400,34350,314
|
|
20240516,112400,1329241300,34350,34350,34400,34350,28
|
|
20240516,112300,1328279450,34400,34450,34450,34350,107
|
|
20240516,112200,1324599450,34350,34450,34450,34350,339
|
|
20240516,112100,1312937750,34450,34400,34450,34400,97
|
|
20240516,112000,1309600850,34400,34450,34450,34400,114
|
|
20240516,111900,1305677850,34400,34450,34450,34400,164
|
|
20240516,111800,1300032950,34450,34450,34500,34400,29
|
|
20240516,111700,1299033200,34400,34450,34450,34400,252
|
|
20240516,111600,1290363100,34400,34450,34450,34400,73
|
|
20240516,111500,1287849000,34400,34450,34500,34400,69
|
|
20240516,111400,1285473350,34400,34450,34450,34400,137
|
|
20240516,111300,1280759150,34400,34450,34450,34400,198
|
|
20240516,111200,1273942200,34400,34450,34450,34400,81
|
|
20240516,111100,1271154250,34450,34450,34500,34450,106
|
|
20240516,111000,1267501250,34450,34450,34450,34400,112
|
|
20240516,110900,1263647050,34400,34500,34550,34400,405
|
|
20240516,110800,1249711350,34500,34450,34550,34400,159
|
|
20240516,110700,1244227000,34450,34550,34550,34400,279
|
|
20240516,110600,1234613900,34450,34500,34550,34450,140
|
|
20240516,110500,1229785950,34450,34450,34600,34450,138
|
|
20240516,110400,1225027950,34450,34500,34500,34450,348
|
|
20240516,110300,1213034850,34450,34500,34550,34450,333
|
|
20240516,110200,1201552100,34500,34500,34500,34450,1083
|
|
20240516,110100,1164234300,34450,34500,34550,34450,315
|
|
20240516,110000,1153367050,34550,34550,34550,34500,41
|
|
20240516,105900,1151951000,34550,34450,34550,34450,174
|
|
20240516,105800,1145950800,34450,34500,34550,34450,91
|
|
20240516,105700,1142814300,34500,34500,34550,34450,180
|
|
20240516,105600,1136606100,34450,34500,34500,34450,94
|
|
20240516,105500,1133364800,34450,34500,34600,34450,90
|
|
20240516,105400,1130262100,34450,34500,34500,34450,219
|
|
20240516,105300,1122716200,34500,34450,34500,34450,284
|
|
20240516,105200,1112928800,34500,34500,34500,34450,32
|
|
20240516,105100,1111824950,34450,34500,34500,34450,163
|
|
20240516,105000,1106206750,34450,34600,34600,34450,131
|
|
20240516,104900,1101689200,34550,34500,34550,34450,72
|
|
20240516,104800,1099203200,34450,34500,34500,34450,130
|
|
20240516,104700,1094718750,34450,34550,34550,34450,81
|
|
20240516,104600,1091925500,34550,34450,34550,34450,152
|
|
20240516,104500,1086683900,34450,34600,34600,34450,157
|
|
20240516,104400,1081267050,34600,34550,34600,34500,86
|
|
20240516,104300,1078296500,34550,34550,34600,34500,179
|
|
20240516,104200,1072111300,34550,34550,34550,34500,136
|
|
20240516,104100,1067416950,34550,34500,34600,34500,61
|
|
20240516,104000,1065310600,34500,34550,34600,34500,74
|
|
20240516,103900,1062755850,34500,34600,34600,34500,444
|
|
20240516,103800,1047416850,34550,34650,34650,34550,223
|
|
20240516,103700,1039702050,34600,34600,34650,34600,1478
|
|
20240516,103600,988560600,34650,34700,34700,34600,2390
|
|
20240516,103500,905821850,34650,34700,34700,34650,169
|
|
20240516,103400,899964650,34650,34700,34700,34650,141
|
|
20240516,103300,895075700,34650,34650,34700,34650,46
|
|
20240516,103200,893480450,34650,34750,34750,34650,411
|
|
20240516,103100,879215200,34750,34750,34850,34700,87
|
|
20240516,103000,876191100,34700,34750,34800,34700,82
|
|
20240516,102900,873339900,34700,34800,34800,34700,289
|
|
20240516,102800,863297700,34750,34750,34900,34750,57
|
|
20240516,102700,861315200,34700,34700,34850,34700,115
|
|
20240516,102600,857319900,34700,34700,34800,34650,213
|
|
20240516,102500,849926800,34700,34700,34700,34700,668
|
|
20240516,102400,826747200,34700,34700,34700,34650,95
|
|
20240516,102300,823453600,34650,34700,34700,34650,101
|
|
20240516,102200,819952650,34650,34650,34700,34650,101
|
|
20240516,102100,816450150,34700,34750,34750,34700,54
|
|
20240516,102000,814575050,34700,34750,34750,34700,113
|
|
20240516,101900,810653850,34700,34750,34750,34700,110
|
|
20240516,101800,806835250,34700,34700,34700,34650,57
|
|
20240516,101700,804857550,34650,34750,34750,34650,46
|
|
20240516,101600,803262100,34750,34750,34750,34700,268
|
|
20240516,101500,793956300,34750,34750,34750,34700,18
|
|
20240516,101400,793331250,34750,34700,34750,34700,178
|
|
20240516,101300,787152650,34750,34700,34750,34700,567
|
|
20240516,101200,767451800,34700,34700,34700,34700,60
|
|
20240516,101100,765369800,34700,34750,34750,34700,89
|
|
20240516,101000,762279900,34750,34750,34750,34700,103
|
|
20240516,100900,758702750,34750,34700,34750,34700,8
|
|
20240516,100800,758425100,34700,34750,34750,34700,150
|
|
20240516,100700,753218150,34750,34750,34750,34700,987
|
|
20240516,100600,718920400,34750,34800,34800,34750,25
|
|
20240516,100500,718051200,34850,34850,34900,34850,83
|
|
20240516,100400,715158300,34800,34850,34850,34800,59
|
|
20240516,100300,713105050,34800,34800,34850,34800,38
|
|
20240516,100200,711782600,34800,34800,34850,34800,40
|
|
20240516,100100,710390000,34800,34750,34850,34750,130
|
|
20240516,100000,705868950,34750,34950,34950,34750,682
|
|
20240516,095900,682088250,34950,34900,34950,34900,71
|
|
20240516,095800,679608800,34900,34900,34900,34900,31
|
|
20240516,095700,678526900,34950,34950,34950,34900,123
|
|
20240516,095600,674232200,34950,34950,34950,34950,226
|
|
20240516,095500,666333500,34900,34950,34950,34900,50
|
|
20240516,095400,664588450,34950,34950,34950,34900,70
|
|
20240516,095300,662143700,34900,34900,34900,34900,73
|
|
20240516,095200,659596000,34900,34900,34900,34900,29
|
|
20240516,095100,658583900,34900,34900,34950,34900,214
|
|
20240516,095000,651107900,34950,34950,34950,34900,31
|
|
20240516,094900,650025900,34900,34900,34900,34900,91
|
|
20240516,094800,646850000,34900,34800,34900,34800,289
|
|
20240516,094700,636767800,34800,34800,34800,34800,30
|
|
20240516,094600,635723800,34900,34800,34900,34800,509
|
|
20240516,094500,617984600,34800,34850,34850,34800,79
|
|
20240516,094400,615235300,34800,34850,34850,34800,307
|
|
20240516,094300,604540400,34850,34800,34850,34800,254
|
|
20240516,094200,595690900,34750,34800,34800,34750,389
|
|
20240516,094100,582168200,34800,34800,34850,34800,52
|
|
20240516,094000,580358400,34850,34900,34900,34800,67
|
|
20240516,093900,578024400,34900,34800,34900,34800,530
|
|
20240516,093800,559562000,34750,34800,34800,34750,166
|
|
20240516,093700,553789250,34800,34850,34900,34800,135
|
|
20240516,093600,549083500,34850,34850,34850,34850,94
|
|
20240516,093500,545807600,34850,34850,34850,34850,47
|
|
20240516,093400,544169650,34850,34850,34900,34850,1066
|
|
20240516,093300,507010800,34850,34850,34850,34850,1
|
|
20240516,093200,506975950,34800,34850,34850,34800,16
|
|
20240516,093100,506418400,34850,34850,34850,34850,52
|
|
20240516,093000,504606200,34800,34850,34850,34800,72
|
|
20240516,092900,502100500,34800,34850,34850,34800,2
|
|
20240516,092800,502030850,34850,34800,34850,34800,102
|
|
20240516,092700,498479700,34800,34850,34900,34800,547
|
|
20240516,092600,479429200,34900,34800,34900,34800,653
|
|
20240516,092500,456670750,34850,34800,34850,34800,36
|
|
20240516,092400,455416250,34850,34850,34850,34850,0
|
|
20240516,092300,455416250,34850,34850,34850,34850,0
|
|
20240516,092200,455416250,34850,34800,34850,34800,169
|
|
20240516,092100,449532750,34850,34850,34850,34800,43
|
|
20240516,092000,448035700,34850,34800,34850,34800,315
|
|
20240516,091900,437072800,34800,34750,34800,34750,158
|
|
20240516,091800,431580300,34800,34800,34800,34800,402
|
|
20240516,091700,417590700,34800,34800,34850,34800,119
|
|
20240516,091600,413446900,34750,34750,34750,34750,145
|
|
20240516,091500,408408150,34700,34750,34750,34700,202
|
|
20240516,091400,401392150,34800,34850,34850,34750,447
|
|
20240516,091300,385832500,34850,34850,34850,34850,137
|
|
20240516,091200,381058050,34850,34800,34850,34800,406
|
|
20240516,091100,366913300,34800,34750,34800,34750,151
|
|
20240516,091000,361658950,34900,34800,34900,34800,1935
|
|
20240516,090900,294210450,34750,34750,34750,34750,25
|
|
20240516,090800,293341700,34800,34800,34800,34800,146
|
|
20240516,090700,288260900,34750,34900,34900,34700,814
|
|
20240516,090600,259906600,34950,34950,34950,34900,433
|
|
20240516,090500,244786000,34850,34950,34950,34850,1008
|
|
20240516,090400,209589500,34900,34900,34900,34850,151
|
|
20240516,090300,204319650,34950,35000,35000,34900,660
|
|
20240516,090200,181250250,34850,34950,35050,34850,1516
|
|
20240516,090100,128213500,34950,34900,35000,34800,1182
|
|
20240516,090000,86902950,34900,34800,34950,34800,2495
|