740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,211700,2688558700,33750,33750,33750,33750,5868
|
|
20240517,211600,2688558700,33750,33750,33750,33750,0
|
|
20240517,211500,2688558700,33750,33750,33750,33750,0
|
|
20240517,211400,2688558700,33750,33750,33750,33750,0
|
|
20240517,211300,2688558700,33750,33750,33750,33750,0
|
|
20240517,211200,2688558700,33750,33750,33750,33750,0
|
|
20240517,211100,2688558700,33750,33750,33750,33750,0
|
|
20240517,211000,2688558700,33750,33750,33750,33750,0
|
|
20240517,210900,2688558700,33750,33750,33750,33750,0
|
|
20240517,210800,2688558700,33750,33750,33750,33750,0
|
|
20240517,210700,2688558700,33750,33750,33750,33750,0
|
|
20240517,210600,2688558700,33750,33750,33750,33750,0
|
|
20240517,210500,2688558700,33750,33750,33750,33750,0
|
|
20240517,210400,2688558700,33750,33750,33750,33750,0
|
|
20240517,210300,2688558700,33750,33750,33750,33750,0
|
|
20240517,210200,2688558700,33750,33750,33750,33750,0
|
|
20240517,210100,2688558700,33750,33750,33750,33750,0
|
|
20240517,210000,2688558700,33750,33750,33750,33750,0
|
|
20240517,205900,2688558700,33750,33750,33750,33750,0
|
|
20240517,205800,2688558700,33750,33750,33750,33750,0
|
|
20240517,205700,2688558700,33750,33750,33750,33750,0
|
|
20240517,205600,2688558700,33750,33750,33750,33750,0
|
|
20240517,205500,2688558700,33750,33750,33750,33750,0
|
|
20240517,205400,2688558700,33750,33750,33750,33750,0
|
|
20240517,205300,2688558700,33750,33750,33750,33750,0
|
|
20240517,205200,2688558700,33750,33750,33750,33750,0
|
|
20240517,205100,2688558700,33750,33750,33750,33750,0
|
|
20240517,205000,2688558700,33750,33750,33750,33750,0
|
|
20240517,204900,2688558700,33750,33750,33750,33750,0
|
|
20240517,204800,2688558700,33750,33750,33750,33750,0
|
|
20240517,204700,2688558700,33750,33750,33750,33750,5868
|
|
20240517,204600,2688558700,33750,33750,33750,33750,0
|
|
20240517,204500,2688558700,33750,33750,33750,33750,0
|
|
20240517,204400,2688558700,33750,33750,33750,33750,0
|
|
20240517,204300,2688558700,33750,33750,33750,33750,0
|
|
20240517,204200,2688558700,33750,33750,33750,33750,0
|
|
20240517,204100,2688558700,33750,33750,33750,33750,0
|
|
20240517,204000,2688558700,33750,33750,33750,33750,0
|
|
20240517,203900,2688558700,33750,33750,33750,33750,0
|
|
20240517,203800,2688558700,33750,33750,33750,33750,0
|
|
20240517,203700,2688558700,33750,33750,33750,33750,0
|
|
20240517,203600,2688558700,33750,33750,33750,33750,0
|
|
20240517,203500,2688558700,33750,33750,33750,33750,0
|
|
20240517,203400,2688558700,33750,33750,33750,33750,0
|
|
20240517,203300,2688558700,33750,33750,33750,33750,0
|
|
20240517,203200,2688558700,33750,33750,33750,33750,0
|
|
20240517,203100,2688558700,33750,33750,33750,33750,0
|
|
20240517,203000,2688558700,33750,33750,33750,33750,0
|
|
20240517,202900,2688558700,33750,33750,33750,33750,0
|
|
20240517,202800,2688558700,33750,33750,33750,33750,0
|
|
20240517,202700,2688558700,33750,33750,33750,33750,0
|
|
20240517,202600,2688558700,33750,33750,33750,33750,0
|
|
20240517,202500,2688558700,33750,33750,33750,33750,0
|
|
20240517,202400,2688558700,33750,33750,33750,33750,0
|
|
20240517,202300,2688558700,33750,33750,33750,33750,0
|
|
20240517,202200,2688558700,33750,33750,33750,33750,0
|
|
20240517,202100,2688558700,33750,33750,33750,33750,0
|
|
20240517,202000,2688558700,33750,33750,33750,33750,0
|
|
20240517,201900,2688558700,33750,33750,33750,33750,0
|
|
20240517,201800,2688558700,33750,33750,33750,33750,0
|
|
20240517,201700,2688558700,33750,33750,33750,33750,5868
|
|
20240517,201600,2688558700,33750,33750,33750,33750,0
|
|
20240517,201500,2688558700,33750,33750,33750,33750,0
|
|
20240517,201400,2688558700,33750,33750,33750,33750,0
|
|
20240517,201300,2688558700,33750,33750,33750,33750,0
|
|
20240517,201200,2688558700,33750,33750,33750,33750,0
|
|
20240517,201100,2688558700,33750,33750,33750,33750,0
|
|
20240517,201000,2688558700,33750,33750,33750,33750,0
|
|
20240517,200900,2688558700,33750,33750,33750,33750,0
|
|
20240517,200800,2688558700,33750,33750,33750,33750,0
|
|
20240517,200700,2688558700,33750,33750,33750,33750,0
|
|
20240517,200600,2688558700,33750,33750,33750,33750,0
|
|
20240517,200500,2688558700,33750,33750,33750,33750,0
|
|
20240517,200400,2688558700,33750,33750,33750,33750,0
|
|
20240517,200300,2688558700,33750,33750,33750,33750,0
|
|
20240517,200200,2688558700,33750,33750,33750,33750,0
|
|
20240517,200100,2688558700,33750,33750,33750,33750,0
|
|
20240517,200000,2688558700,33750,33750,33750,33750,0
|
|
20240517,195900,2688558700,33750,33750,33750,33750,0
|
|
20240517,195800,2688558700,33750,33750,33750,33750,0
|
|
20240517,195700,2688558700,33750,33750,33750,33750,0
|
|
20240517,195600,2688558700,33750,33750,33750,33750,0
|
|
20240517,195500,2688558700,33750,33750,33750,33750,0
|
|
20240517,195400,2688558700,33750,33750,33750,33750,0
|
|
20240517,195300,2688558700,33750,33750,33750,33750,0
|
|
20240517,195200,2688558700,33750,33750,33750,33750,0
|
|
20240517,195100,2688558700,33750,33750,33750,33750,0
|
|
20240517,195000,2688558700,33750,33750,33750,33750,0
|
|
20240517,194900,2688558700,33750,33750,33750,33750,0
|
|
20240517,194800,2688558700,33750,33750,33750,33750,0
|
|
20240517,194700,2688558700,33750,33750,33750,33750,5868
|
|
20240517,194600,2688558700,33750,33750,33750,33750,0
|
|
20240517,194500,2688558700,33750,33750,33750,33750,0
|
|
20240517,194400,2688558700,33750,33750,33750,33750,0
|
|
20240517,194300,2688558700,33750,33750,33750,33750,0
|
|
20240517,194200,2688558700,33750,33750,33750,33750,0
|
|
20240517,194100,2688558700,33750,33750,33750,33750,0
|
|
20240517,194000,2688558700,33750,33750,33750,33750,0
|
|
20240517,193900,2688558700,33750,33750,33750,33750,0
|
|
20240517,193800,2688558700,33750,33750,33750,33750,0
|
|
20240517,193700,2688558700,33750,33750,33750,33750,0
|
|
20240517,193600,2688558700,33750,33750,33750,33750,0
|
|
20240517,193500,2688558700,33750,33750,33750,33750,0
|
|
20240517,193400,2688558700,33750,33750,33750,33750,0
|
|
20240517,193300,2688558700,33750,33750,33750,33750,0
|
|
20240517,193200,2688558700,33750,33750,33750,33750,0
|
|
20240517,193100,2688558700,33750,33750,33750,33750,0
|
|
20240517,193000,2688558700,33750,33750,33750,33750,0
|
|
20240517,192900,2688558700,33750,33750,33750,33750,0
|
|
20240517,192800,2688558700,33750,33750,33750,33750,0
|
|
20240517,192700,2688558700,33750,33750,33750,33750,0
|
|
20240517,192600,2688558700,33750,33750,33750,33750,0
|
|
20240517,192500,2688558700,33750,33750,33750,33750,0
|
|
20240517,192400,2688558700,33750,33750,33750,33750,0
|
|
20240517,192300,2688558700,33750,33750,33750,33750,0
|
|
20240517,192200,2688558700,33750,33750,33750,33750,0
|
|
20240517,192100,2688558700,33750,33750,33750,33750,0
|
|
20240517,192000,2688558700,33750,33750,33750,33750,0
|
|
20240517,191900,2688558700,33750,33750,33750,33750,0
|
|
20240517,191800,2688558700,33750,33750,33750,33750,0
|
|
20240517,191700,2688558700,33750,33750,33750,33750,5868
|
|
20240517,191600,2688558700,33750,33750,33750,33750,0
|
|
20240517,191500,2688558700,33750,33750,33750,33750,0
|
|
20240517,191400,2688558700,33750,33750,33750,33750,0
|
|
20240517,191300,2688558700,33750,33750,33750,33750,0
|
|
20240517,191200,2688558700,33750,33750,33750,33750,0
|
|
20240517,191100,2688558700,33750,33750,33750,33750,0
|
|
20240517,191000,2688558700,33750,33750,33750,33750,0
|
|
20240517,190900,2688558700,33750,33750,33750,33750,0
|
|
20240517,190800,2688558700,33750,33750,33750,33750,0
|
|
20240517,190700,2688558700,33750,33750,33750,33750,0
|
|
20240517,190600,2688558700,33750,33750,33750,33750,0
|
|
20240517,190500,2688558700,33750,33750,33750,33750,0
|
|
20240517,190400,2688558700,33750,33750,33750,33750,0
|
|
20240517,190300,2688558700,33750,33750,33750,33750,0
|
|
20240517,190200,2688558700,33750,33750,33750,33750,0
|
|
20240517,190100,2688558700,33750,33750,33750,33750,0
|
|
20240517,190000,2688558700,33750,33750,33750,33750,0
|
|
20240517,185900,2688558700,33750,33750,33750,33750,0
|
|
20240517,185800,2688558700,33750,33750,33750,33750,0
|
|
20240517,185700,2688558700,33750,33750,33750,33750,0
|
|
20240517,185600,2688558700,33750,33750,33750,33750,0
|
|
20240517,185500,2688558700,33750,33750,33750,33750,0
|
|
20240517,185400,2688558700,33750,33750,33750,33750,0
|
|
20240517,185300,2688558700,33750,33750,33750,33750,0
|
|
20240517,185200,2688558700,33750,33750,33750,33750,0
|
|
20240517,185100,2688558700,33750,33750,33750,33750,0
|
|
20240517,185000,2688558700,33750,33750,33750,33750,0
|
|
20240517,184900,2688558700,33750,33750,33750,33750,0
|
|
20240517,184800,2688558700,33750,33750,33750,33750,0
|
|
20240517,184700,2688558700,33750,33750,33750,33750,5868
|
|
20240517,184600,2688558700,33750,33750,33750,33750,0
|
|
20240517,184500,2688558700,33750,33750,33750,33750,0
|
|
20240517,184400,2688558700,33750,33750,33750,33750,0
|
|
20240517,184300,2688558700,33750,33750,33750,33750,0
|
|
20240517,184200,2688558700,33750,33750,33750,33750,0
|
|
20240517,184100,2688558700,33750,33750,33750,33750,0
|
|
20240517,184000,2688558700,33750,33750,33750,33750,0
|
|
20240517,183900,2688558700,33750,33750,33750,33750,0
|
|
20240517,183800,2688558700,33750,33750,33750,33750,0
|
|
20240517,183700,2688558700,33750,33750,33750,33750,0
|
|
20240517,183600,2688558700,33750,33750,33750,33750,0
|
|
20240517,183500,2688558700,33750,33750,33750,33750,0
|
|
20240517,183400,2688558700,33750,33750,33750,33750,0
|
|
20240517,183300,2688558700,33750,33750,33750,33750,0
|
|
20240517,183200,2688558700,33750,33750,33750,33750,0
|
|
20240517,183100,2688558700,33750,33750,33750,33750,0
|
|
20240517,183000,2688558700,33750,33750,33750,33750,0
|
|
20240517,182900,2688558700,33750,33750,33750,33750,0
|
|
20240517,182800,2688558700,33750,33750,33750,33750,0
|
|
20240517,182700,2688558700,33750,33750,33750,33750,0
|
|
20240517,182600,2688558700,33750,33750,33750,33750,0
|
|
20240517,182500,2688558700,33750,33750,33750,33750,0
|
|
20240517,182400,2688558700,33750,33750,33750,33750,0
|
|
20240517,182300,2688558700,33750,33750,33750,33750,0
|
|
20240517,182200,2688558700,33750,33750,33750,33750,0
|
|
20240517,182100,2688558700,33750,33750,33750,33750,0
|
|
20240517,182000,2688558700,33750,33750,33750,33750,0
|
|
20240517,181900,2688558700,33750,33750,33750,33750,0
|
|
20240517,181800,2688558700,33750,33750,33750,33750,0
|
|
20240517,181700,2688558700,33750,33750,33750,33750,5868
|
|
20240517,181600,2688558700,33750,33750,33750,33750,0
|
|
20240517,181500,2688558700,33750,33750,33750,33750,0
|
|
20240517,181400,2688558700,33750,33750,33750,33750,0
|
|
20240517,181300,2688558700,33750,33750,33750,33750,0
|
|
20240517,181200,2688558700,33750,33750,33750,33750,0
|
|
20240517,181100,2688558700,33750,33750,33750,33750,0
|
|
20240517,181000,2688558700,33750,33750,33750,33750,0
|
|
20240517,180900,2688558700,33750,33750,33750,33750,0
|
|
20240517,180800,2688558700,33750,33750,33750,33750,0
|
|
20240517,180700,2688558700,33750,33750,33750,33750,0
|
|
20240517,180600,2688558700,33750,33750,33750,33750,0
|
|
20240517,180500,2688558700,33750,33750,33750,33750,0
|
|
20240517,180400,2688558700,33750,33750,33750,33750,0
|
|
20240517,180300,2688558700,33750,33750,33750,33750,0
|
|
20240517,180200,2688558700,33750,33750,33750,33750,0
|
|
20240517,180100,2688558700,33750,33750,33750,33750,0
|
|
20240517,180000,2688558700,33750,33750,33750,33750,0
|
|
20240517,175900,2688558700,33750,33750,33750,33750,0
|
|
20240517,175800,2688558700,33750,33750,33750,33750,0
|
|
20240517,175700,2688558700,33750,33750,33750,33750,0
|
|
20240517,175600,2688558700,33750,33750,33750,33750,0
|
|
20240517,175500,2688558700,33750,33750,33750,33750,0
|
|
20240517,175400,2688558700,33750,33750,33750,33750,0
|
|
20240517,175300,2688558700,33750,33750,33750,33750,0
|
|
20240517,175200,2688558700,33750,33750,33750,33750,0
|
|
20240517,175100,2688558700,33750,33750,33750,33750,0
|
|
20240517,175000,2688558700,33750,33750,33750,33750,0
|
|
20240517,174900,2688558700,33750,33750,33750,33750,0
|
|
20240517,174800,2688558700,33750,33750,33750,33750,0
|
|
20240517,174700,2688558700,33750,33750,33750,33750,5868
|
|
20240517,174600,2688558700,33750,33750,33750,33750,0
|
|
20240517,174500,2688558700,33750,33750,33750,33750,0
|
|
20240517,174400,2688558700,33750,33750,33750,33750,0
|
|
20240517,174300,2688558700,33750,33750,33750,33750,0
|
|
20240517,174200,2688558700,33750,33750,33750,33750,0
|
|
20240517,174100,2688558700,33750,33750,33750,33750,0
|
|
20240517,174000,2688558700,33750,33750,33750,33750,0
|
|
20240517,173900,2688558700,33750,33750,33750,33750,0
|
|
20240517,173800,2688558700,33750,33750,33750,33750,0
|
|
20240517,173700,2688558700,33750,33750,33750,33750,0
|
|
20240517,173600,2688558700,33750,33750,33750,33750,0
|
|
20240517,173500,2688558700,33750,33750,33750,33750,0
|
|
20240517,173400,2688558700,33750,33750,33750,33750,0
|
|
20240517,173300,2688558700,33750,33750,33750,33750,0
|
|
20240517,173200,2688558700,33750,33750,33750,33750,0
|
|
20240517,173100,2688558700,33750,33750,33750,33750,0
|
|
20240517,173000,2688558700,33750,33750,33750,33750,0
|
|
20240517,172900,2688558700,33750,33750,33750,33750,0
|
|
20240517,172800,2688558700,33750,33750,33750,33750,0
|
|
20240517,172700,2688558700,33750,33750,33750,33750,0
|
|
20240517,172600,2688558700,33750,33750,33750,33750,0
|
|
20240517,172500,2688558700,33750,33750,33750,33750,0
|
|
20240517,172400,2688558700,33750,33750,33750,33750,0
|
|
20240517,172300,2688558700,33750,33750,33750,33750,0
|
|
20240517,172200,2688558700,33750,33750,33750,33750,0
|
|
20240517,172100,2688558700,33750,33750,33750,33750,0
|
|
20240517,172000,2688558700,33750,33750,33750,33750,0
|
|
20240517,171900,2688558700,33750,33750,33750,33750,0
|
|
20240517,171800,2688558700,33750,33750,33750,33750,0
|
|
20240517,171700,2688558700,33750,33750,33750,33750,5868
|
|
20240517,171600,2688558700,33750,33750,33750,33750,0
|
|
20240517,171500,2688558700,33750,33750,33750,33750,0
|
|
20240517,171400,2688558700,33750,33750,33750,33750,0
|
|
20240517,171300,2688558700,33750,33750,33750,33750,0
|
|
20240517,171200,2688558700,33750,33750,33750,33750,0
|
|
20240517,171100,2688558700,33750,33750,33750,33750,0
|
|
20240517,171000,2688558700,33750,33750,33750,33750,0
|
|
20240517,170900,2688558700,33750,33750,33750,33750,0
|
|
20240517,170800,2688558700,33750,33750,33750,33750,0
|
|
20240517,170700,2688558700,33750,33750,33750,33750,0
|
|
20240517,170600,2688558700,33750,33750,33750,33750,0
|
|
20240517,170500,2688558700,33750,33750,33750,33750,0
|
|
20240517,170400,2688558700,33750,33750,33750,33750,0
|
|
20240517,170300,2688558700,33750,33750,33750,33750,0
|
|
20240517,170200,2688558700,33750,33750,33750,33750,0
|
|
20240517,170100,2688558700,33750,33750,33750,33750,0
|
|
20240517,170000,2688558700,33750,33750,33750,33750,0
|
|
20240517,165900,2688558700,33750,33750,33750,33750,0
|
|
20240517,165800,2688558700,33750,33750,33750,33750,0
|
|
20240517,165700,2688558700,33750,33750,33750,33750,0
|
|
20240517,165600,2688558700,33750,33750,33750,33750,0
|
|
20240517,165500,2688558700,33750,33750,33750,33750,0
|
|
20240517,165400,2688558700,33750,33750,33750,33750,0
|
|
20240517,165300,2688558700,33750,33750,33750,33750,0
|
|
20240517,165200,2688558700,33750,33750,33750,33750,0
|
|
20240517,165100,2688558700,33750,33750,33750,33750,0
|
|
20240517,165000,2688558700,33750,33750,33750,33750,0
|
|
20240517,164900,2688558700,33750,33750,33750,33750,0
|
|
20240517,164800,2688558700,33750,33750,33750,33750,0
|
|
20240517,164700,2688558700,33750,33750,33750,33750,5868
|
|
20240517,164600,2688558700,33750,33750,33750,33750,0
|
|
20240517,164500,2688558700,33750,33750,33750,33750,0
|
|
20240517,164400,2688558700,33750,33750,33750,33750,0
|
|
20240517,164300,2688558700,33750,33750,33750,33750,0
|
|
20240517,164200,2688558700,33750,33750,33750,33750,0
|
|
20240517,164100,2688558700,33750,33750,33750,33750,0
|
|
20240517,164000,2688558700,33750,33750,33750,33750,0
|
|
20240517,163900,2688558700,33750,33750,33750,33750,0
|
|
20240517,163800,2688558700,33750,33750,33750,33750,0
|
|
20240517,163700,2688558700,33750,33750,33750,33750,0
|
|
20240517,163600,2688558700,33750,33750,33750,33750,0
|
|
20240517,163500,2688558700,33750,33750,33750,33750,0
|
|
20240517,163400,2688558700,33750,33750,33750,33750,0
|
|
20240517,163300,2688558700,33750,33750,33750,33750,0
|
|
20240517,163200,2688558700,33750,33750,33750,33750,0
|
|
20240517,163100,2688558700,33750,33750,33750,33750,0
|
|
20240517,163000,2688558700,33750,33750,33750,33750,0
|
|
20240517,162900,2688558700,33750,33750,33750,33750,0
|
|
20240517,162800,2688558700,33750,33750,33750,33750,0
|
|
20240517,162700,2688558700,33750,33750,33750,33750,0
|
|
20240517,162600,2688558700,33750,33750,33750,33750,0
|
|
20240517,162500,2688558700,33750,33750,33750,33750,0
|
|
20240517,162400,2688558700,33750,33750,33750,33750,0
|
|
20240517,162300,2688558700,33750,33750,33750,33750,0
|
|
20240517,162200,2688558700,33750,33750,33750,33750,0
|
|
20240517,162100,2688558700,33750,33750,33750,33750,0
|
|
20240517,162000,2688558700,33750,33750,33750,33750,0
|
|
20240517,161900,2688558700,33750,33750,33750,33750,0
|
|
20240517,161800,2688558700,33750,33750,33750,33750,0
|
|
20240517,161700,2688558700,33750,33750,33750,33750,5868
|
|
20240517,161600,2688558700,33750,33750,33750,33750,0
|
|
20240517,161500,2688558700,33750,33750,33750,33750,0
|
|
20240517,161400,2688558700,33750,33750,33750,33750,0
|
|
20240517,161300,2688558700,33750,33750,33750,33750,0
|
|
20240517,161200,2688558700,33750,33750,33750,33750,0
|
|
20240517,161100,2688558700,33750,33750,33750,33750,0
|
|
20240517,161000,2688558700,33750,33750,33750,33750,0
|
|
20240517,160900,2688558700,33750,33750,33750,33750,0
|
|
20240517,160800,2688558700,33750,33750,33750,33750,0
|
|
20240517,160700,2688558700,33750,33750,33750,33750,0
|
|
20240517,160600,2688558700,33750,33750,33750,33750,0
|
|
20240517,160500,2688558700,33750,33750,33750,33750,0
|
|
20240517,160400,2688558700,33750,33750,33750,33750,0
|
|
20240517,160300,2688558700,33750,33750,33750,33750,0
|
|
20240517,160200,2688558700,33750,33750,33750,33750,0
|
|
20240517,160100,2688558700,33750,33750,33750,33750,0
|
|
20240517,160000,2688558700,33750,33750,33750,33750,0
|
|
20240517,155900,2688558700,33750,33750,33750,33750,0
|
|
20240517,155800,2688558700,33750,33750,33750,33750,0
|
|
20240517,155700,2688558700,33750,33750,33750,33750,0
|
|
20240517,155600,2688558700,33750,33750,33750,33750,0
|
|
20240517,155500,2688558700,33750,33750,33750,33750,0
|
|
20240517,155400,2688558700,33750,33750,33750,33750,0
|
|
20240517,155300,2688558700,33750,33750,33750,33750,0
|
|
20240517,155200,2688558700,33750,33750,33750,33750,0
|
|
20240517,155100,2688558700,33750,33750,33750,33750,0
|
|
20240517,155000,2688558700,33750,33750,33750,33750,0
|
|
20240517,154900,2688558700,33750,33750,33750,33750,0
|
|
20240517,154800,2688558700,33750,33750,33750,33750,0
|
|
20240517,154700,2688558700,33750,33750,33750,33750,5868
|
|
20240517,154600,2688558700,33750,33750,33750,33750,0
|
|
20240517,154500,2688558700,33750,33750,33750,33750,0
|
|
20240517,154400,2688558700,33750,33750,33750,33750,0
|
|
20240517,154300,2688558700,33750,33750,33750,33750,0
|
|
20240517,154200,2688558700,33750,33750,33750,33750,0
|
|
20240517,154100,2688558700,33750,33750,33750,33750,0
|
|
20240517,154000,2688558700,33750,33750,33750,33750,0
|
|
20240517,153900,2688558700,33750,33750,33750,33750,0
|
|
20240517,153800,2688558700,33750,33750,33750,33750,0
|
|
20240517,153700,2688558700,33750,33750,33750,33750,0
|
|
20240517,153600,2688558700,33750,33750,33750,33750,0
|
|
20240517,153500,2688558700,33750,33750,33750,33750,0
|
|
20240517,153400,2688558700,33750,33750,33750,33750,0
|
|
20240517,153300,2688558700,33750,33750,33750,33750,0
|
|
20240517,153200,2688558700,33750,33750,33750,33750,0
|
|
20240517,153100,2688558700,33750,33750,33750,33750,0
|
|
20240517,153000,2688558700,33750,33750,33750,33750,5868
|
|
20240517,152900,2490513700,33750,33750,33750,33750,0
|
|
20240517,152800,2490513700,33750,33750,33750,33750,0
|
|
20240517,152700,2490513700,33750,33750,33750,33750,0
|
|
20240517,152600,2490513700,33750,33750,33750,33750,0
|
|
20240517,152500,2490513700,33750,33750,33750,33750,0
|
|
20240517,152400,2490513700,33750,33750,33750,33750,0
|
|
20240517,152300,2490513700,33750,33750,33750,33750,0
|
|
20240517,152200,2490513700,33750,33750,33750,33750,0
|
|
20240517,152100,2490513700,33750,33750,33750,33750,0
|
|
20240517,152000,2490513700,33750,33750,33750,33750,0
|
|
20240517,151900,2490513700,33750,33750,33750,33700,130
|
|
20240517,151800,2486132100,33700,33700,33700,33700,2
|
|
20240517,151700,2486064700,33750,33700,33750,33700,289
|
|
20240517,151600,2476321100,33700,33700,33750,33700,14
|
|
20240517,151500,2475849200,33700,33700,33750,33700,44
|
|
20240517,151400,2474366300,33700,33750,33750,33700,18
|
|
20240517,151300,2473759150,33750,33700,33750,33700,73
|
|
20240517,151200,2471298850,33700,33700,33800,33700,11
|
|
20240517,151100,2470927650,33750,33700,33750,33650,299
|
|
20240517,151000,2460844650,33700,33700,33700,33700,7
|
|
20240517,150900,2460608750,33700,33750,33750,33700,71
|
|
20240517,150800,2458215850,33650,33700,33700,33650,243
|
|
20240517,150700,2450029600,33700,33700,33700,33650,85
|
|
20240517,150600,2447167200,33650,33650,33700,33650,56
|
|
20240517,150500,2445282050,33650,33650,33650,33600,32
|
|
20240517,150400,2444205300,33650,33650,33700,33600,168
|
|
20240517,150300,2438551400,33650,33700,33700,33650,74
|
|
20240517,150200,2436059200,33650,33650,33700,33650,238
|
|
20240517,150100,2428049750,33650,33600,33700,33600,65
|
|
20240517,150000,2425861650,33600,33600,33650,33600,152
|
|
20240517,145900,2420753850,33600,33600,33650,33600,353
|
|
20240517,145800,2408887600,33600,33600,33650,33600,69
|
|
20240517,145700,2406567500,33600,33600,33650,33600,90
|
|
20240517,145600,2403543050,33650,33650,33700,33650,363
|
|
20240517,145500,2391328000,33650,33600,33650,33600,149
|
|
20240517,145400,2386317000,33650,33650,33650,33600,148
|
|
20240517,145300,2381338250,33600,33600,33650,33600,152
|
|
20240517,145200,2376228550,33650,33600,33650,33600,140
|
|
20240517,145100,2371520900,33650,33700,33700,33600,62
|
|
20240517,145000,2369435150,33600,33650,33700,33600,450
|
|
20240517,144900,2354284350,33650,33650,33700,33600,183
|
|
20240517,144800,2348126450,33650,33650,33650,33650,65
|
|
20240517,144700,2345939200,33700,33650,33700,33650,241
|
|
20240517,144600,2337829400,33650,33650,33700,33650,68
|
|
20240517,144500,2335541050,33650,33650,33700,33650,161
|
|
20240517,144400,2330123250,33650,33650,33700,33650,387
|
|
20240517,144300,2317100450,33650,33650,33650,33650,46
|
|
20240517,144200,2315552550,33700,33650,33700,33650,103
|
|
20240517,144100,2312086500,33650,33650,33700,33650,276
|
|
20240517,144000,2302798950,33700,33650,33700,33650,105
|
|
20240517,143900,2299265550,33650,33650,33700,33650,32
|
|
20240517,143800,2298188600,33700,33650,33700,33650,287
|
|
20240517,143700,2288531000,33650,33650,33700,33650,61
|
|
20240517,143600,2286478200,33650,33700,33700,33650,69
|
|
20240517,143500,2284156050,33650,33700,33700,33650,191
|
|
20240517,143400,2277727550,33700,33650,33750,33650,135
|
|
20240517,143300,2273178750,33700,33650,33700,33650,226
|
|
20240517,143200,2265568350,33650,33650,33700,33650,155
|
|
20240517,143100,2260352150,33650,33650,33700,33650,69
|
|
20240517,143000,2258030150,33650,33650,33700,33650,162
|
|
20240517,142900,2252578700,33650,33700,33750,33650,287
|
|
20240517,142800,2242909800,33650,33650,33650,33650,53
|
|
20240517,142700,2241126350,33650,33650,33700,33650,235
|
|
20240517,142600,2233218350,33650,33650,33700,33650,142
|
|
20240517,142500,2228440000,33650,33700,33700,33650,181
|
|
20240517,142400,2222342900,33700,33700,33750,33650,120
|
|
20240517,142300,2218301450,33700,33700,33750,33650,283
|
|
20240517,142200,2208770600,33650,33650,33700,33650,150
|
|
20240517,142100,2203722800,33650,33650,33650,33650,89
|
|
20240517,142000,2200727950,33650,33700,33700,33650,152
|
|
20240517,141900,2195610000,33650,33650,33700,33650,451
|
|
20240517,141800,2180417050,33700,33650,33700,33650,127
|
|
20240517,141700,2176143200,33700,33650,33700,33600,489
|
|
20240517,141600,2159673850,33650,33650,33650,33650,171
|
|
20240517,141500,2153919700,33650,33650,33700,33650,163
|
|
20240517,141400,2148434600,33650,33650,33650,33650,98
|
|
20240517,141300,2145136900,33650,33650,33700,33650,103
|
|
20240517,141200,2141670650,33650,33650,33700,33650,304
|
|
20240517,141100,2131440850,33650,33650,33700,33650,138
|
|
20240517,141000,2126797100,33650,33650,33700,33650,84
|
|
20240517,140900,2123970350,33650,33650,33700,33650,214
|
|
20240517,140800,2116769100,33650,33650,33700,33650,230
|
|
20240517,140700,2109028450,33650,33700,33700,33650,113
|
|
20240517,140600,2105225850,33650,33650,33650,33650,100
|
|
20240517,140500,2101860850,33700,33650,33700,33650,234
|
|
20240517,140400,2093986400,33650,33650,33700,33650,75
|
|
20240517,140300,2091462550,33650,33650,33700,33650,105
|
|
20240517,140200,2087929150,33650,33700,33700,33650,146
|
|
20240517,140100,2083016200,33650,33650,33700,33650,474
|
|
20240517,140000,2067048300,33650,33650,33700,33650,224
|
|
20240517,135900,2059508000,33650,33650,33700,33650,140
|
|
20240517,135800,2054794500,33650,33650,33700,33650,170
|
|
20240517,135700,2049073900,33650,33650,33650,33650,117
|
|
20240517,135600,2045136850,33650,33650,33700,33650,111
|
|
20240517,135500,2041401550,33650,33650,33700,33650,118
|
|
20240517,135400,2037430250,33650,33650,33700,33650,203
|
|
20240517,135300,2030593550,33650,33700,33700,33650,147
|
|
20240517,135200,2025645500,33700,33700,33700,33700,35
|
|
20240517,135100,2024466000,33700,33650,33750,33650,146
|
|
20240517,135000,2019547900,33650,33750,33750,33650,224
|
|
20240517,134900,2012006350,33700,33700,33700,33650,96
|
|
20240517,134800,2008772750,33700,33700,33750,33650,134
|
|
20240517,134700,2004258500,33700,33650,33700,33650,196
|
|
20240517,134600,1997660050,33700,33700,33750,33650,124
|
|
20240517,134500,1993481200,33700,33700,33700,33650,143
|
|
20240517,134400,1988666700,33700,33650,33700,33650,130
|
|
20240517,134300,1984290450,33650,33700,33700,33650,204
|
|
20240517,134200,1977422300,33700,33750,33750,33700,102
|
|
20240517,134100,1973984750,33700,33700,33750,33650,94
|
|
20240517,134000,1970820050,33650,33700,33700,33650,199
|
|
20240517,133900,1964117900,33700,33700,33750,33700,86
|
|
20240517,133800,1961219550,33700,33750,33750,33700,173
|
|
20240517,133700,1955388150,33750,33700,33750,33700,102
|
|
20240517,133600,1951950600,33700,33700,33800,33650,206
|
|
20240517,133500,1945005100,33700,33700,33700,33700,120
|
|
20240517,133400,1940961100,33700,33650,33750,33650,149
|
|
20240517,133300,1935942350,33700,33700,33750,33700,121
|
|
20240517,133200,1931864450,33750,33650,33750,33650,173
|
|
20240517,133100,1926037750,33700,33650,33750,33650,181
|
|
20240517,133000,1919942000,33650,33700,33700,33650,87
|
|
20240517,132900,1917013750,33700,33650,33700,33650,263
|
|
20240517,132800,1908161900,33650,33650,33700,33650,129
|
|
20240517,132700,1903820950,33650,33700,33700,33650,47
|
|
20240517,132600,1902238300,33700,33650,33700,33650,161
|
|
20240517,132500,1896816400,33650,33650,33650,33650,184
|
|
20240517,132400,1890624800,33650,33650,33700,33650,60
|
|
20240517,132300,1888605200,33650,33650,33650,33600,214
|
|
20240517,132200,1881407000,33650,33600,33700,33600,216
|
|
20240517,132100,1874134150,33650,33650,33700,33600,187
|
|
20240517,132000,1867845350,33700,33650,33700,33650,176
|
|
20240517,131900,1861922800,33650,33650,33700,33650,103
|
|
20240517,131800,1858456600,33650,33650,33650,33650,197
|
|
20240517,131700,1851827550,33650,33650,33700,33650,116
|
|
20240517,131600,1847924000,33650,33650,33700,33650,111
|
|
20240517,131500,1844188350,33650,33700,33700,33650,97
|
|
20240517,131400,1840923900,33650,33650,33700,33650,201
|
|
20240517,131300,1834160150,33650,33650,33650,33650,236
|
|
20240517,131200,1826218750,33650,33650,33700,33600,113
|
|
20240517,131100,1822417100,33600,33700,33700,33600,96
|
|
20240517,131000,1819189750,33650,33650,33700,33600,577
|
|
20240517,130900,1799780900,33650,33650,33650,33600,129
|
|
20240517,130800,1795443250,33600,33650,33700,33600,358
|
|
20240517,130700,1783401600,33600,33600,33700,33600,314
|
|
20240517,130600,1772838350,33650,33600,33650,33600,207
|
|
20240517,130500,1765878300,33650,33650,33650,33600,253
|
|
20240517,130400,1757374600,33650,33600,33650,33600,88
|
|
20240517,130300,1754417100,33600,33650,33650,33600,225
|
|
20240517,130200,1746846100,33650,33650,33700,33650,170
|
|
20240517,130100,1741125450,33650,33700,33700,33650,69
|
|
20240517,130000,1738803450,33650,33650,33700,33650,616
|
|
20240517,125900,1718074900,33650,33650,33650,33650,80
|
|
20240517,125800,1715382900,33650,33650,33700,33650,176
|
|
20240517,125700,1709459850,33650,33700,33700,33650,66
|
|
20240517,125600,1707238800,33700,33650,33700,33650,161
|
|
20240517,125500,1701820900,33650,33700,33700,33650,127
|
|
20240517,125400,1697547200,33650,33650,33700,33650,135
|
|
20240517,125300,1693003950,33650,33650,33700,33650,110
|
|
20240517,125200,1689302250,33650,33650,33700,33650,397
|
|
20240517,125100,1675943100,33650,33650,33700,33650,146
|
|
20240517,125000,1671030100,33650,33650,33700,33650,43
|
|
20240517,124900,1669583000,33650,33650,33650,33650,212
|
|
20240517,124800,1662449200,33650,33650,33700,33650,130
|
|
20240517,124700,1658072900,33650,33650,33700,33650,216
|
|
20240517,124600,1650796550,33700,33700,33750,33700,99
|
|
20240517,124500,1647460000,33700,33750,33750,33700,137
|
|
20240517,124400,1642842950,33700,33700,33750,33700,23
|
|
20240517,124300,1642067800,33700,33700,33750,33700,383
|
|
20240517,124200,1629155450,33700,33700,33700,33700,63
|
|
20240517,124100,1627032350,33700,33700,33750,33700,179
|
|
20240517,124000,1620999900,33700,33700,33750,33700,131
|
|
20240517,123900,1616584200,33750,33700,33750,33700,35
|
|
20240517,123800,1615404500,33700,33700,33750,33650,231
|
|
20240517,123700,1607621750,33700,33650,33700,33650,346
|
|
20240517,123600,1595966200,33650,33650,33700,33650,74
|
|
20240517,123500,1593476000,33650,33650,33650,33650,129
|
|
20240517,123400,1589135150,33650,33700,33700,33650,161
|
|
20240517,123300,1583717200,33650,33650,33700,33650,82
|
|
20240517,123200,1580957750,33650,33650,33700,33650,166
|
|
20240517,123100,1575370550,33650,33650,33700,33650,177
|
|
20240517,123000,1569414300,33650,33700,33700,33650,116
|
|
20240517,122900,1565510800,33700,33650,33700,33650,162
|
|
20240517,122800,1560058350,33650,33650,33700,33650,131
|
|
20240517,122700,1555650050,33650,33650,33650,33650,114
|
|
20240517,122600,1551813950,33650,33700,33700,33650,196
|
|
20240517,122500,1545217850,33650,33650,33700,33650,119
|
|
20240517,122400,1541213400,33650,33650,33700,33650,14
|
|
20240517,122300,1540742050,33650,33650,33700,33650,249
|
|
20240517,122200,1532363150,33700,33650,33700,33650,432
|
|
20240517,122100,1517825450,33650,33700,33700,33650,56
|
|
20240517,122000,1515939800,33700,33650,33700,33650,212
|
|
20240517,121900,1508804750,33650,33650,33700,33650,88
|
|
20240517,121800,1505843400,33700,33650,33700,33650,98
|
|
20240517,121700,1502544600,33700,33700,33700,33650,92
|
|
20240517,121600,1499448500,33700,33700,33700,33650,220
|
|
20240517,121500,1492044350,33650,33650,33700,33650,65
|
|
20240517,121400,1489856450,33700,33700,33750,33650,186
|
|
20240517,121300,1483589750,33700,33700,33700,33700,78
|
|
20240517,121200,1480961150,33700,33700,33750,33700,112
|
|
20240517,121100,1477186600,33750,33750,33750,33700,145
|
|
20240517,121000,1472297250,33800,33750,33800,33700,94
|
|
20240517,120900,1469125350,33750,33650,33800,33650,985
|
|
20240517,120800,1435875700,33650,33650,33650,33650,128
|
|
20240517,120700,1431568500,33650,33650,33700,33650,130
|
|
20240517,120600,1427193800,33650,33650,33650,33650,34
|
|
20240517,120500,1426049700,33700,33650,33700,33650,695
|
|
20240517,120400,1402662800,33650,33650,33700,33650,108
|
|
20240517,120300,1399024700,33650,33700,33700,33650,131
|
|
20240517,120200,1394613600,33650,33650,33700,33650,100
|
|
20240517,120100,1391248300,33650,33650,33700,33650,213
|
|
20240517,120000,1384079850,33650,33650,33700,33650,70
|
|
20240517,115900,1381724250,33650,33700,33700,33650,120
|
|
20240517,115800,1377685600,33700,33650,33700,33650,240
|
|
20240517,115700,1369607450,33650,33700,33700,33650,33
|
|
20240517,115600,1368496800,33650,33650,33700,33650,125
|
|
20240517,115500,1364290300,33650,33650,33700,33650,111
|
|
20240517,115400,1360554800,33650,33700,33700,33650,120
|
|
20240517,115300,1356512300,33700,33650,33700,33650,152
|
|
20240517,115200,1351393250,33650,33650,33700,33650,150
|
|
20240517,115100,1346345100,33650,33700,33750,33650,151
|
|
20240517,115000,1341256250,33700,33700,33750,33650,233
|
|
20240517,114900,1333404300,33700,33650,33700,33650,178
|
|
20240517,114800,1327414450,33650,33650,33700,33650,16
|
|
20240517,114700,1326875900,33650,33650,33700,33650,211
|
|
20240517,114600,1319775600,33650,33650,33650,33650,124
|
|
20240517,114500,1315603000,33650,33650,33700,33650,132
|
|
20240517,114400,1311160900,33700,33650,33700,33650,64
|
|
20240517,114300,1309006700,33700,33700,33700,33650,216
|
|
20240517,114200,1301736500,33650,33650,33700,33650,86
|
|
20240517,114100,1298842150,33700,33650,33700,33650,33
|
|
20240517,114000,1297731500,33650,33750,33750,33650,240
|
|
20240517,113900,1289641900,33800,33750,33800,33750,191
|
|
20240517,113800,1283195250,33750,33750,33800,33750,97
|
|
20240517,113700,1279921400,33750,33750,33800,33750,112
|
|
20240517,113600,1276141150,33750,33750,33800,33750,175
|
|
20240517,113500,1270234750,33750,33750,33800,33750,56
|
|
20240517,113400,1268343950,33750,33750,33800,33750,163
|
|
20240517,113300,1262842650,33750,33750,33850,33750,17
|
|
20240517,113200,1262268650,33750,33750,33800,33750,145
|
|
20240517,113100,1257373850,33800,33650,33800,33650,343
|
|
20240517,113000,1245794100,33700,33700,33750,33700,113
|
|
20240517,112900,1241985900,33750,33750,33750,33700,157
|
|
20240517,112800,1236694700,33700,33700,33750,33700,94
|
|
20240517,112700,1233526650,33700,33700,33700,33700,165
|
|
20240517,112600,1227966150,33700,33700,33750,33650,74
|
|
20240517,112500,1225472350,33700,33650,33700,33650,251
|
|
20240517,112400,1217024050,33650,33700,33700,33650,104
|
|
20240517,112300,1213520150,33700,33700,33750,33700,784
|
|
20240517,112200,1187099150,33700,33700,33750,33700,142
|
|
20240517,112100,1182312500,33750,33750,33750,33700,258
|
|
20240517,112000,1173614100,33700,33700,33700,33700,58
|
|
20240517,111900,1171659500,33700,33750,33750,33700,89
|
|
20240517,111800,1168659750,33750,33800,33800,33700,252
|
|
20240517,111700,1160161550,33700,33700,33800,33700,217
|
|
20240517,111600,1152838750,33700,33750,33750,33700,156
|
|
20240517,111500,1147581000,33700,33700,33750,33700,140
|
|
20240517,111400,1142860600,33700,33700,33750,33700,166
|
|
20240517,111300,1137266200,33700,33700,33700,33700,88
|
|
20240517,111200,1134300600,33750,33700,33750,33700,161
|
|
20240517,111100,1128874750,33700,33700,33750,33700,181
|
|
20240517,111000,1122774850,33700,33800,33800,33700,146
|
|
20240517,110900,1117848650,33750,33700,33750,33700,204
|
|
20240517,110800,1110970750,33700,33700,33700,33700,8
|
|
20240517,110700,1110701150,33700,33750,33750,33700,157
|
|
20240517,110600,1105409950,33700,33700,33750,33700,316
|
|
20240517,110500,1094756200,33700,33700,33750,33700,46
|
|
20240517,110400,1093205950,33700,33700,33750,33700,133
|
|
20240517,110300,1088723600,33700,33750,33750,33700,174
|
|
20240517,110200,1082855400,33750,33800,33800,33750,57
|
|
20240517,110100,1080931450,33750,33750,33800,33750,130
|
|
20240517,110000,1076543800,33800,33800,33800,33750,166
|
|
20240517,105900,1070941050,33750,33750,33800,33750,126
|
|
20240517,105800,1066686950,33750,33750,33750,33750,177
|
|
20240517,105700,1060713200,33750,33750,33800,33750,132
|
|
20240517,105600,1056257050,33750,33750,33800,33750,125
|
|
20240517,105500,1052035900,33800,33750,33800,33750,74
|
|
20240517,105400,1049538150,33750,33750,33800,33750,196
|
|
20240517,105300,1042922050,33750,33750,33750,33750,109
|
|
20240517,105200,1039243300,33800,33700,33800,33650,876
|
|
20240517,105100,1009689950,33700,33700,33700,33700,313
|
|
20240517,105000,999141850,33700,33700,33750,33700,286
|
|
20240517,104900,989503500,33650,33700,33700,33650,389
|
|
20240517,104800,976413500,33650,33650,33700,33650,85
|
|
20240517,104700,973553200,33650,33650,33700,33650,122
|
|
20240517,104600,969445500,33650,33650,33700,33650,101
|
|
20240517,104500,966046500,33700,33700,33750,33650,192
|
|
20240517,104400,959578800,33700,33700,33700,33650,173
|
|
20240517,104300,953751200,33700,33650,33700,33650,105
|
|
20240517,104200,950217750,33650,33650,33700,33650,157
|
|
20240517,104100,944933950,33650,33700,33700,33650,189
|
|
20240517,104000,938571500,33650,33650,33700,33650,86
|
|
20240517,103900,935676450,33650,33650,33700,33650,205
|
|
20240517,103800,928777450,33650,33650,33700,33650,119
|
|
20240517,103700,924772450,33650,33700,33700,33650,180
|
|
20240517,103600,918715200,33650,33650,33650,33650,156
|
|
20240517,103500,913465800,33700,33700,33700,33650,31
|
|
20240517,103400,912421350,33700,33700,33750,33700,309
|
|
20240517,103300,902008000,33750,33700,33750,33700,104
|
|
20240517,103200,898503000,33700,33700,33750,33700,485
|
|
20240517,103100,882158450,33700,33700,33750,33700,288
|
|
20240517,103000,872451300,33700,33700,33750,33700,132
|
|
20240517,102900,868002750,33700,33700,33750,33700,300
|
|
20240517,102800,857892700,33700,33700,33700,33650,88
|
|
20240517,102700,854929900,33700,33650,33700,33650,289
|
|
20240517,102600,845203200,33650,33650,33700,33650,315
|
|
20240517,102500,834603250,33650,33700,33700,33650,99
|
|
20240517,102400,831271700,33650,33700,33700,33650,138
|
|
20240517,102300,826624000,33700,33650,33750,33650,350
|
|
20240517,102200,814838800,33650,33700,33700,33650,1434
|
|
20240517,102100,766580800,33650,33750,33800,33650,3782
|
|
20240517,102000,639050400,33800,33850,33850,33750,61
|
|
20240517,101900,636990150,33800,33800,33800,33750,406
|
|
20240517,101800,623274650,33800,33750,33800,33750,201
|
|
20240517,101700,616485600,33750,33850,33850,33750,1173
|
|
20240517,101600,576812100,33850,33900,33900,33850,133
|
|
20240517,101500,572308500,33950,33850,33950,33850,349
|
|
20240517,101400,560477750,33850,33850,33900,33850,137
|
|
20240517,101300,555839400,33850,33900,33900,33850,665
|
|
20240517,101200,533300000,33900,33900,33950,33900,308
|
|
20240517,101100,522855000,33900,33900,33950,33900,72
|
|
20240517,101000,520414000,33900,33900,33950,33900,119
|
|
20240517,100900,516379500,33900,33900,33950,33900,171
|
|
20240517,100800,510582500,33900,33950,33950,33900,143
|
|
20240517,100700,505734600,33900,33900,33950,33900,146
|
|
20240517,100600,500784700,33900,33900,33950,33900,278
|
|
20240517,100500,491360300,33900,33950,33950,33900,176
|
|
20240517,100400,485390700,33950,33950,34000,33950,108
|
|
20240517,100300,481723950,33950,33950,34000,33900,858
|
|
20240517,100200,452594950,34000,33950,34000,33950,97
|
|
20240517,100100,449301700,34000,34000,34050,34000,117
|
|
20240517,100000,445323500,34050,34000,34050,34000,80
|
|
20240517,095900,442602500,34000,34000,34050,34000,156
|
|
20240517,095800,437298350,34050,34000,34050,34000,207
|
|
20240517,095700,430255800,34000,33950,34050,33950,379
|
|
20240517,095600,417357700,33950,34000,34000,33950,80
|
|
20240517,095500,414641550,34000,34050,34050,34000,6
|
|
20240517,095400,414437450,34000,34000,34050,33950,175
|
|
20240517,095300,408487500,34000,33950,34050,33950,95
|
|
20240517,095200,405260950,33950,33950,34000,33950,1011
|
|
20240517,095100,370932900,33950,33950,34000,33950,149
|
|
20240517,095000,365874300,34000,33950,34000,33950,97
|
|
20240517,094900,362580900,33950,33950,34000,33950,239
|
|
20240517,094800,354466350,33950,33950,33950,33950,338
|
|
20240517,094700,342991250,33950,33950,34000,33950,177
|
|
20240517,094600,336982000,33950,33950,34000,33950,43
|
|
20240517,094500,335521800,34000,34000,34050,34000,960
|
|
20240517,094400,302881750,34000,34050,34050,34000,94
|
|
20240517,094300,299685600,34000,34000,34000,34000,1030
|
|
20240517,094200,264665600,34050,34050,34050,34000,67
|
|
20240517,094100,262387150,34000,34000,34000,34000,99
|
|
20240517,094000,259021150,34050,34050,34050,34000,72
|
|
20240517,093900,256572800,34050,34050,34050,34000,107
|
|
20240517,093800,252934500,34000,34000,34050,34000,105
|
|
20240517,093700,249363950,34000,34050,34050,34000,61
|
|
20240517,093600,247288300,34050,34000,34050,34000,493
|
|
20240517,093500,230526200,34050,34050,34050,34000,397
|
|
20240517,093400,217011050,34050,34050,34050,34050,645
|
|
20240517,093300,195048800,34100,34050,34100,34050,94
|
|
20240517,093200,191847050,34050,34050,34100,34050,136
|
|
20240517,093100,187216000,34100,34100,34100,34050,26
|
|
20240517,093000,186330150,34050,34050,34050,34050,128
|
|
20240517,092900,181971750,34100,34050,34100,34050,225
|
|
20240517,092800,174307000,34050,34100,34100,34050,133
|
|
20240517,092700,169775900,34100,34050,34100,34050,88
|
|
20240517,092600,166779350,34050,34050,34100,34050,82
|
|
20240517,092500,163987200,34050,34050,34050,34050,116
|
|
20240517,092400,160037400,34050,34000,34100,34000,103
|
|
20240517,092300,156532950,34000,34000,34050,34000,80
|
|
20240517,092200,153812400,34050,34050,34050,34050,130
|
|
20240517,092100,149385900,34050,34050,34050,34050,126
|
|
20240517,092000,145095600,34100,34050,34100,34050,87
|
|
20240517,091900,142133100,34050,34100,34100,34050,230
|
|
20240517,091800,134291550,34050,34050,34050,34000,194
|
|
20240517,091700,127689050,34000,34100,34100,34000,339
|
|
20240517,091600,116154600,34100,34050,34100,34050,52
|
|
20240517,091500,114383550,34050,34050,34100,34050,101
|
|
20240517,091400,110944300,34050,34050,34150,34000,462
|
|
20240517,091300,95220350,34050,34050,34100,34050,592
|
|
20240517,091200,75061750,34100,34100,34150,34050,476
|
|
20240517,091100,58849200,34100,34100,34100,34100,134
|
|
20240517,091000,54279800,34150,34100,34150,34100,146
|
|
20240517,090900,49301100,34100,34100,34150,34100,73
|
|
20240517,090800,46811650,34150,34150,34150,34100,197
|
|
20240517,090700,40084850,34100,34100,34100,34100,2
|
|
20240517,090600,40016650,34100,34150,34200,34100,131
|
|
20240517,090500,35547000,34150,34100,34150,34100,67
|
|
20240517,090400,33261650,34100,34150,34150,34100,18
|
|
20240517,090300,32647700,34100,34150,34150,34100,192
|
|
20240517,090200,26097150,34150,34250,34250,34150,55
|
|
20240517,090100,24218350,34100,34100,34100,34100,72
|
|
20240517,090000,21763150,34100,34100,34150,34100,638
|