740 lines
38 KiB
CSV
740 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,211700,1317288550,33600,33600,33600,33600,3071
|
|
20240522,211600,1317288550,33600,33600,33600,33600,0
|
|
20240522,211500,1317288550,33600,33600,33600,33600,0
|
|
20240522,211400,1317288550,33600,33600,33600,33600,0
|
|
20240522,211300,1317288550,33600,33600,33600,33600,0
|
|
20240522,211200,1317288550,33600,33600,33600,33600,0
|
|
20240522,211100,1317288550,33600,33600,33600,33600,0
|
|
20240522,211000,1317288550,33600,33600,33600,33600,0
|
|
20240522,210900,1317288550,33600,33600,33600,33600,0
|
|
20240522,210800,1317288550,33600,33600,33600,33600,0
|
|
20240522,210700,1317288550,33600,33600,33600,33600,0
|
|
20240522,210600,1317288550,33600,33600,33600,33600,0
|
|
20240522,210500,1317288550,33600,33600,33600,33600,0
|
|
20240522,210400,1317288550,33600,33600,33600,33600,0
|
|
20240522,210300,1317288550,33600,33600,33600,33600,0
|
|
20240522,210200,1317288550,33600,33600,33600,33600,0
|
|
20240522,210100,1317288550,33600,33600,33600,33600,0
|
|
20240522,210000,1317288550,33600,33600,33600,33600,0
|
|
20240522,205900,1317288550,33600,33600,33600,33600,0
|
|
20240522,205800,1317288550,33600,33600,33600,33600,0
|
|
20240522,205700,1317288550,33600,33600,33600,33600,0
|
|
20240522,205600,1317288550,33600,33600,33600,33600,0
|
|
20240522,205500,1317288550,33600,33600,33600,33600,0
|
|
20240522,205400,1317288550,33600,33600,33600,33600,0
|
|
20240522,205300,1317288550,33600,33600,33600,33600,0
|
|
20240522,205200,1317288550,33600,33600,33600,33600,0
|
|
20240522,205100,1317288550,33600,33600,33600,33600,0
|
|
20240522,205000,1317288550,33600,33600,33600,33600,0
|
|
20240522,204900,1317288550,33600,33600,33600,33600,0
|
|
20240522,204800,1317288550,33600,33600,33600,33600,0
|
|
20240522,204700,1317288550,33600,33600,33600,33600,3071
|
|
20240522,204600,1317288550,33600,33600,33600,33600,0
|
|
20240522,204500,1317288550,33600,33600,33600,33600,0
|
|
20240522,204400,1317288550,33600,33600,33600,33600,0
|
|
20240522,204300,1317288550,33600,33600,33600,33600,0
|
|
20240522,204200,1317288550,33600,33600,33600,33600,0
|
|
20240522,204100,1317288550,33600,33600,33600,33600,0
|
|
20240522,204000,1317288550,33600,33600,33600,33600,0
|
|
20240522,203900,1317288550,33600,33600,33600,33600,0
|
|
20240522,203800,1317288550,33600,33600,33600,33600,0
|
|
20240522,203700,1317288550,33600,33600,33600,33600,0
|
|
20240522,203600,1317288550,33600,33600,33600,33600,0
|
|
20240522,203500,1317288550,33600,33600,33600,33600,0
|
|
20240522,203400,1317288550,33600,33600,33600,33600,0
|
|
20240522,203300,1317288550,33600,33600,33600,33600,0
|
|
20240522,203200,1317288550,33600,33600,33600,33600,0
|
|
20240522,203100,1317288550,33600,33600,33600,33600,0
|
|
20240522,203000,1317288550,33600,33600,33600,33600,0
|
|
20240522,202900,1317288550,33600,33600,33600,33600,0
|
|
20240522,202800,1317288550,33600,33600,33600,33600,0
|
|
20240522,202700,1317288550,33600,33600,33600,33600,0
|
|
20240522,202600,1317288550,33600,33600,33600,33600,0
|
|
20240522,202500,1317288550,33600,33600,33600,33600,0
|
|
20240522,202400,1317288550,33600,33600,33600,33600,0
|
|
20240522,202300,1317288550,33600,33600,33600,33600,0
|
|
20240522,202200,1317288550,33600,33600,33600,33600,0
|
|
20240522,202100,1317288550,33600,33600,33600,33600,0
|
|
20240522,202000,1317288550,33600,33600,33600,33600,0
|
|
20240522,201900,1317288550,33600,33600,33600,33600,0
|
|
20240522,201800,1317288550,33600,33600,33600,33600,0
|
|
20240522,201700,1317288550,33600,33600,33600,33600,3071
|
|
20240522,201600,1317288550,33600,33600,33600,33600,0
|
|
20240522,201500,1317288550,33600,33600,33600,33600,0
|
|
20240522,201400,1317288550,33600,33600,33600,33600,0
|
|
20240522,201300,1317288550,33600,33600,33600,33600,0
|
|
20240522,201200,1317288550,33600,33600,33600,33600,0
|
|
20240522,201100,1317288550,33600,33600,33600,33600,0
|
|
20240522,201000,1317288550,33600,33600,33600,33600,0
|
|
20240522,200900,1317288550,33600,33600,33600,33600,0
|
|
20240522,200800,1317288550,33600,33600,33600,33600,0
|
|
20240522,200700,1317288550,33600,33600,33600,33600,0
|
|
20240522,200600,1317288550,33600,33600,33600,33600,0
|
|
20240522,200500,1317288550,33600,33600,33600,33600,0
|
|
20240522,200400,1317288550,33600,33600,33600,33600,0
|
|
20240522,200300,1317288550,33600,33600,33600,33600,0
|
|
20240522,200200,1317288550,33600,33600,33600,33600,0
|
|
20240522,200100,1317288550,33600,33600,33600,33600,0
|
|
20240522,200000,1317288550,33600,33600,33600,33600,0
|
|
20240522,195900,1317288550,33600,33600,33600,33600,0
|
|
20240522,195800,1317288550,33600,33600,33600,33600,0
|
|
20240522,195700,1317288550,33600,33600,33600,33600,0
|
|
20240522,195600,1317288550,33600,33600,33600,33600,0
|
|
20240522,195500,1317288550,33600,33600,33600,33600,0
|
|
20240522,195400,1317288550,33600,33600,33600,33600,0
|
|
20240522,195300,1317288550,33600,33600,33600,33600,0
|
|
20240522,195200,1317288550,33600,33600,33600,33600,0
|
|
20240522,195100,1317288550,33600,33600,33600,33600,0
|
|
20240522,195000,1317288550,33600,33600,33600,33600,0
|
|
20240522,194900,1317288550,33600,33600,33600,33600,0
|
|
20240522,194800,1317288550,33600,33600,33600,33600,0
|
|
20240522,194700,1317288550,33600,33600,33600,33600,3071
|
|
20240522,194600,1317288550,33600,33600,33600,33600,0
|
|
20240522,194500,1317288550,33600,33600,33600,33600,0
|
|
20240522,194400,1317288550,33600,33600,33600,33600,0
|
|
20240522,194300,1317288550,33600,33600,33600,33600,0
|
|
20240522,194200,1317288550,33600,33600,33600,33600,0
|
|
20240522,194100,1317288550,33600,33600,33600,33600,0
|
|
20240522,194000,1317288550,33600,33600,33600,33600,0
|
|
20240522,193900,1317288550,33600,33600,33600,33600,0
|
|
20240522,193800,1317288550,33600,33600,33600,33600,0
|
|
20240522,193700,1317288550,33600,33600,33600,33600,0
|
|
20240522,193600,1317288550,33600,33600,33600,33600,0
|
|
20240522,193500,1317288550,33600,33600,33600,33600,0
|
|
20240522,193400,1317288550,33600,33600,33600,33600,0
|
|
20240522,193300,1317288550,33600,33600,33600,33600,0
|
|
20240522,193200,1317288550,33600,33600,33600,33600,0
|
|
20240522,193100,1317288550,33600,33600,33600,33600,0
|
|
20240522,193000,1317288550,33600,33600,33600,33600,0
|
|
20240522,192900,1317288550,33600,33600,33600,33600,0
|
|
20240522,192800,1317288550,33600,33600,33600,33600,0
|
|
20240522,192700,1317288550,33600,33600,33600,33600,0
|
|
20240522,192600,1317288550,33600,33600,33600,33600,0
|
|
20240522,192500,1317288550,33600,33600,33600,33600,0
|
|
20240522,192400,1317288550,33600,33600,33600,33600,0
|
|
20240522,192300,1317288550,33600,33600,33600,33600,0
|
|
20240522,192200,1317288550,33600,33600,33600,33600,0
|
|
20240522,192100,1317288550,33600,33600,33600,33600,0
|
|
20240522,192000,1317288550,33600,33600,33600,33600,0
|
|
20240522,191900,1317288550,33600,33600,33600,33600,0
|
|
20240522,191800,1317288550,33600,33600,33600,33600,0
|
|
20240522,191700,1317288550,33600,33600,33600,33600,3071
|
|
20240522,191600,1317288550,33600,33600,33600,33600,0
|
|
20240522,191500,1317288550,33600,33600,33600,33600,0
|
|
20240522,191400,1317288550,33600,33600,33600,33600,0
|
|
20240522,191300,1317288550,33600,33600,33600,33600,0
|
|
20240522,191200,1317288550,33600,33600,33600,33600,0
|
|
20240522,191100,1317288550,33600,33600,33600,33600,0
|
|
20240522,191000,1317288550,33600,33600,33600,33600,0
|
|
20240522,190900,1317288550,33600,33600,33600,33600,0
|
|
20240522,190800,1317288550,33600,33600,33600,33600,0
|
|
20240522,190700,1317288550,33600,33600,33600,33600,0
|
|
20240522,190600,1317288550,33600,33600,33600,33600,0
|
|
20240522,190500,1317288550,33600,33600,33600,33600,0
|
|
20240522,190400,1317288550,33600,33600,33600,33600,0
|
|
20240522,190300,1317288550,33600,33600,33600,33600,0
|
|
20240522,190200,1317288550,33600,33600,33600,33600,0
|
|
20240522,190100,1317288550,33600,33600,33600,33600,0
|
|
20240522,190000,1317288550,33600,33600,33600,33600,0
|
|
20240522,185900,1317288550,33600,33600,33600,33600,0
|
|
20240522,185800,1317288550,33600,33600,33600,33600,0
|
|
20240522,185700,1317288550,33600,33600,33600,33600,0
|
|
20240522,185600,1317288550,33600,33600,33600,33600,0
|
|
20240522,185500,1317288550,33600,33600,33600,33600,0
|
|
20240522,185400,1317288550,33600,33600,33600,33600,0
|
|
20240522,185300,1317288550,33600,33600,33600,33600,0
|
|
20240522,185200,1317288550,33600,33600,33600,33600,0
|
|
20240522,185100,1317288550,33600,33600,33600,33600,0
|
|
20240522,185000,1317288550,33600,33600,33600,33600,0
|
|
20240522,184900,1317288550,33600,33600,33600,33600,0
|
|
20240522,184800,1317288550,33600,33600,33600,33600,0
|
|
20240522,184700,1317288550,33600,33600,33600,33600,3071
|
|
20240522,184600,1317288550,33600,33600,33600,33600,0
|
|
20240522,184500,1317288550,33600,33600,33600,33600,0
|
|
20240522,184400,1317288550,33600,33600,33600,33600,0
|
|
20240522,184300,1317288550,33600,33600,33600,33600,0
|
|
20240522,184200,1317288550,33600,33600,33600,33600,0
|
|
20240522,184100,1317288550,33600,33600,33600,33600,0
|
|
20240522,184000,1317288550,33600,33600,33600,33600,0
|
|
20240522,183900,1317288550,33600,33600,33600,33600,0
|
|
20240522,183800,1317288550,33600,33600,33600,33600,0
|
|
20240522,183700,1317288550,33600,33600,33600,33600,0
|
|
20240522,183600,1317288550,33600,33600,33600,33600,0
|
|
20240522,183500,1317288550,33600,33600,33600,33600,0
|
|
20240522,183400,1317288550,33600,33600,33600,33600,0
|
|
20240522,183300,1317288550,33600,33600,33600,33600,0
|
|
20240522,183200,1317288550,33600,33600,33600,33600,0
|
|
20240522,183100,1317288550,33600,33600,33600,33600,0
|
|
20240522,183000,1317288550,33600,33600,33600,33600,0
|
|
20240522,182900,1317288550,33600,33600,33600,33600,0
|
|
20240522,182800,1317288550,33600,33600,33600,33600,0
|
|
20240522,182700,1317288550,33600,33600,33600,33600,0
|
|
20240522,182600,1317288550,33600,33600,33600,33600,0
|
|
20240522,182500,1317288550,33600,33600,33600,33600,0
|
|
20240522,182400,1317288550,33600,33600,33600,33600,0
|
|
20240522,182300,1317288550,33600,33600,33600,33600,0
|
|
20240522,182200,1317288550,33600,33600,33600,33600,0
|
|
20240522,182100,1317288550,33600,33600,33600,33600,0
|
|
20240522,182000,1317288550,33600,33600,33600,33600,0
|
|
20240522,181900,1317288550,33600,33600,33600,33600,0
|
|
20240522,181800,1317288550,33600,33600,33600,33600,0
|
|
20240522,181700,1317288550,33600,33600,33600,33600,3071
|
|
20240522,181600,1317288550,33600,33600,33600,33600,0
|
|
20240522,181500,1317288550,33600,33600,33600,33600,0
|
|
20240522,181400,1317288550,33600,33600,33600,33600,0
|
|
20240522,181300,1317288550,33600,33600,33600,33600,0
|
|
20240522,181200,1317288550,33600,33600,33600,33600,0
|
|
20240522,181100,1317288550,33600,33600,33600,33600,0
|
|
20240522,181000,1317288550,33600,33600,33600,33600,0
|
|
20240522,180900,1317288550,33600,33600,33600,33600,0
|
|
20240522,180800,1317288550,33600,33600,33600,33600,0
|
|
20240522,180700,1317288550,33600,33600,33600,33600,0
|
|
20240522,180600,1317288550,33600,33600,33600,33600,0
|
|
20240522,180500,1317288550,33600,33600,33600,33600,0
|
|
20240522,180400,1317288550,33600,33600,33600,33600,0
|
|
20240522,180300,1317288550,33600,33600,33600,33600,0
|
|
20240522,180200,1317288550,33600,33600,33600,33600,0
|
|
20240522,180100,1317288550,33600,33600,33600,33600,0
|
|
20240522,180000,1317288550,33600,33600,33600,33600,0
|
|
20240522,175900,1317288550,33600,33600,33600,33600,0
|
|
20240522,175800,1317288550,33600,33600,33600,33600,0
|
|
20240522,175700,1317288550,33600,33600,33600,33600,0
|
|
20240522,175600,1317288550,33600,33600,33600,33600,0
|
|
20240522,175500,1317288550,33600,33600,33600,33600,0
|
|
20240522,175400,1317288550,33600,33600,33600,33600,0
|
|
20240522,175300,1317288550,33600,33600,33600,33600,0
|
|
20240522,175200,1317288550,33600,33600,33600,33600,0
|
|
20240522,175100,1317288550,33600,33600,33600,33600,0
|
|
20240522,175000,1317288550,33600,33600,33600,33600,0
|
|
20240522,174900,1317288550,33600,33600,33600,33600,0
|
|
20240522,174800,1317288550,33600,33600,33600,33600,0
|
|
20240522,174700,1317288550,33600,33600,33600,33600,3071
|
|
20240522,174600,1317288550,33600,33600,33600,33600,0
|
|
20240522,174500,1317288550,33600,33600,33600,33600,0
|
|
20240522,174400,1317288550,33600,33600,33600,33600,0
|
|
20240522,174300,1317288550,33600,33600,33600,33600,0
|
|
20240522,174200,1317288550,33600,33600,33600,33600,0
|
|
20240522,174100,1317288550,33600,33600,33600,33600,0
|
|
20240522,174000,1317288550,33600,33600,33600,33600,0
|
|
20240522,173900,1317288550,33600,33600,33600,33600,0
|
|
20240522,173800,1317288550,33600,33600,33600,33600,0
|
|
20240522,173700,1317288550,33600,33600,33600,33600,0
|
|
20240522,173600,1317288550,33600,33600,33600,33600,0
|
|
20240522,173500,1317288550,33600,33600,33600,33600,0
|
|
20240522,173400,1317288550,33600,33600,33600,33600,0
|
|
20240522,173300,1317288550,33600,33600,33600,33600,0
|
|
20240522,173200,1317288550,33600,33600,33600,33600,0
|
|
20240522,173100,1317288550,33600,33600,33600,33600,0
|
|
20240522,173000,1317288550,33600,33600,33600,33600,0
|
|
20240522,172900,1317288550,33600,33600,33600,33600,0
|
|
20240522,172800,1317288550,33600,33600,33600,33600,0
|
|
20240522,172700,1317288550,33600,33600,33600,33600,0
|
|
20240522,172600,1317288550,33600,33600,33600,33600,0
|
|
20240522,172500,1317288550,33600,33600,33600,33600,0
|
|
20240522,172400,1317288550,33600,33600,33600,33600,0
|
|
20240522,172300,1317288550,33600,33600,33600,33600,0
|
|
20240522,172200,1317288550,33600,33600,33600,33600,0
|
|
20240522,172100,1317288550,33600,33600,33600,33600,0
|
|
20240522,172000,1317288550,33600,33600,33600,33600,0
|
|
20240522,171900,1317288550,33600,33600,33600,33600,0
|
|
20240522,171800,1317288550,33600,33600,33600,33600,0
|
|
20240522,171700,1317288550,33600,33600,33600,33600,3071
|
|
20240522,171600,1317288550,33600,33600,33600,33600,0
|
|
20240522,171500,1317288550,33600,33600,33600,33600,0
|
|
20240522,171400,1317288550,33600,33600,33600,33600,0
|
|
20240522,171300,1317288550,33600,33600,33600,33600,0
|
|
20240522,171200,1317288550,33600,33600,33600,33600,0
|
|
20240522,171100,1317288550,33600,33600,33600,33600,0
|
|
20240522,171000,1317288550,33600,33600,33600,33600,0
|
|
20240522,170900,1317288550,33600,33600,33600,33600,0
|
|
20240522,170800,1317288550,33600,33600,33600,33600,0
|
|
20240522,170700,1317288550,33600,33600,33600,33600,0
|
|
20240522,170600,1317288550,33600,33600,33600,33600,0
|
|
20240522,170500,1317288550,33600,33600,33600,33600,0
|
|
20240522,170400,1317288550,33600,33600,33600,33600,0
|
|
20240522,170300,1317288550,33600,33600,33600,33600,0
|
|
20240522,170200,1317288550,33600,33600,33600,33600,0
|
|
20240522,170100,1317288550,33600,33600,33600,33600,0
|
|
20240522,170000,1317288550,33600,33600,33600,33600,0
|
|
20240522,165900,1317288550,33600,33600,33600,33600,0
|
|
20240522,165800,1317288550,33600,33600,33600,33600,0
|
|
20240522,165700,1317288550,33600,33600,33600,33600,0
|
|
20240522,165600,1317288550,33600,33600,33600,33600,0
|
|
20240522,165500,1317288550,33600,33600,33600,33600,0
|
|
20240522,165400,1317288550,33600,33600,33600,33600,0
|
|
20240522,165300,1317288550,33600,33600,33600,33600,0
|
|
20240522,165200,1317288550,33600,33600,33600,33600,0
|
|
20240522,165100,1317288550,33600,33600,33600,33600,0
|
|
20240522,165000,1317288550,33600,33600,33600,33600,0
|
|
20240522,164900,1317288550,33600,33600,33600,33600,0
|
|
20240522,164800,1317288550,33600,33600,33600,33600,0
|
|
20240522,164700,1317288550,33600,33600,33600,33600,3071
|
|
20240522,164600,1317288550,33600,33600,33600,33600,0
|
|
20240522,164500,1317288550,33600,33600,33600,33600,0
|
|
20240522,164400,1317288550,33600,33600,33600,33600,0
|
|
20240522,164300,1317288550,33600,33600,33600,33600,0
|
|
20240522,164200,1317288550,33600,33600,33600,33600,0
|
|
20240522,164100,1317288550,33600,33600,33600,33600,0
|
|
20240522,164000,1317288550,33600,33600,33600,33600,0
|
|
20240522,163900,1317288550,33600,33600,33600,33600,0
|
|
20240522,163800,1317288550,33600,33600,33600,33600,0
|
|
20240522,163700,1317288550,33600,33600,33600,33600,0
|
|
20240522,163600,1317288550,33600,33600,33600,33600,0
|
|
20240522,163500,1317288550,33600,33600,33600,33600,0
|
|
20240522,163400,1317288550,33600,33600,33600,33600,0
|
|
20240522,163300,1317288550,33600,33600,33600,33600,0
|
|
20240522,163200,1317288550,33600,33600,33600,33600,0
|
|
20240522,163100,1317288550,33600,33600,33600,33600,0
|
|
20240522,163000,1317288550,33600,33600,33600,33600,0
|
|
20240522,162900,1317288550,33600,33600,33600,33600,0
|
|
20240522,162800,1317288550,33600,33600,33600,33600,0
|
|
20240522,162700,1317288550,33600,33600,33600,33600,0
|
|
20240522,162600,1317288550,33600,33600,33600,33600,0
|
|
20240522,162500,1317288550,33600,33600,33600,33600,0
|
|
20240522,162400,1317288550,33600,33600,33600,33600,0
|
|
20240522,162300,1317288550,33600,33600,33600,33600,0
|
|
20240522,162200,1317288550,33600,33600,33600,33600,0
|
|
20240522,162100,1317288550,33600,33600,33600,33600,0
|
|
20240522,162000,1317288550,33600,33600,33600,33600,0
|
|
20240522,161900,1317288550,33600,33600,33600,33600,0
|
|
20240522,161800,1317288550,33600,33600,33600,33600,0
|
|
20240522,161700,1317288550,33600,33600,33600,33600,3071
|
|
20240522,161600,1317288550,33600,33600,33600,33600,0
|
|
20240522,161500,1317288550,33600,33600,33600,33600,0
|
|
20240522,161400,1317288550,33600,33600,33600,33600,0
|
|
20240522,161300,1317288550,33600,33600,33600,33600,0
|
|
20240522,161200,1317288550,33600,33600,33600,33600,0
|
|
20240522,161100,1317288550,33600,33600,33600,33600,0
|
|
20240522,161000,1317288550,33600,33600,33600,33600,0
|
|
20240522,160900,1317288550,33600,33600,33600,33600,0
|
|
20240522,160800,1317288550,33600,33600,33600,33600,0
|
|
20240522,160700,1317288550,33600,33600,33600,33600,0
|
|
20240522,160600,1317288550,33600,33600,33600,33600,0
|
|
20240522,160500,1317288550,33600,33600,33600,33600,0
|
|
20240522,160400,1317288550,33600,33600,33600,33600,0
|
|
20240522,160300,1317288550,33600,33600,33600,33600,0
|
|
20240522,160200,1317288550,33600,33600,33600,33600,0
|
|
20240522,160100,1317288550,33600,33600,33600,33600,0
|
|
20240522,160000,1317288550,33600,33600,33600,33600,0
|
|
20240522,155900,1317288550,33600,33600,33600,33600,0
|
|
20240522,155800,1317288550,33600,33600,33600,33600,0
|
|
20240522,155700,1317288550,33600,33600,33600,33600,0
|
|
20240522,155600,1317288550,33600,33600,33600,33600,0
|
|
20240522,155500,1317288550,33600,33600,33600,33600,0
|
|
20240522,155400,1317288550,33600,33600,33600,33600,0
|
|
20240522,155300,1317288550,33600,33600,33600,33600,0
|
|
20240522,155200,1317288550,33600,33600,33600,33600,0
|
|
20240522,155100,1317288550,33600,33600,33600,33600,0
|
|
20240522,155000,1317288550,33600,33600,33600,33600,0
|
|
20240522,154900,1317288550,33600,33600,33600,33600,0
|
|
20240522,154800,1317288550,33600,33600,33600,33600,0
|
|
20240522,154700,1317288550,33600,33600,33600,33600,3071
|
|
20240522,154600,1317288550,33600,33600,33600,33600,0
|
|
20240522,154500,1317288550,33600,33600,33600,33600,0
|
|
20240522,154400,1317288550,33600,33600,33600,33600,0
|
|
20240522,154300,1317288550,33600,33600,33600,33600,0
|
|
20240522,154200,1317288550,33600,33600,33600,33600,0
|
|
20240522,154100,1317288550,33600,33600,33600,33600,0
|
|
20240522,154000,1317288550,33600,33600,33600,33600,0
|
|
20240522,153900,1317288550,33600,33600,33600,33600,0
|
|
20240522,153800,1317288550,33600,33600,33600,33600,0
|
|
20240522,153700,1317288550,33600,33600,33600,33600,0
|
|
20240522,153600,1317288550,33600,33600,33600,33600,0
|
|
20240522,153500,1317288550,33600,33600,33600,33600,0
|
|
20240522,153400,1317288550,33600,33600,33600,33600,0
|
|
20240522,153300,1317288550,33600,33600,33600,33600,0
|
|
20240522,153200,1317288550,33600,33600,33600,33600,0
|
|
20240522,153100,1317288550,33600,33600,33600,33600,0
|
|
20240522,153000,1317288550,33600,33600,33600,33600,3071
|
|
20240522,152900,1214102950,33700,33700,33700,33700,0
|
|
20240522,152800,1214102950,33700,33700,33700,33700,0
|
|
20240522,152700,1214102950,33700,33700,33700,33700,0
|
|
20240522,152600,1214102950,33700,33700,33700,33700,0
|
|
20240522,152500,1214102950,33700,33700,33700,33700,0
|
|
20240522,152400,1214102950,33700,33700,33700,33700,0
|
|
20240522,152300,1214102950,33700,33700,33700,33700,0
|
|
20240522,152200,1214102950,33700,33700,33700,33700,0
|
|
20240522,152100,1214102950,33700,33700,33700,33700,0
|
|
20240522,152000,1214102950,33700,33700,33700,33700,0
|
|
20240522,151900,1214102950,33700,33650,33700,33650,20
|
|
20240522,151800,1213429150,33700,33600,33700,33600,182
|
|
20240522,151700,1207301250,33600,33600,33650,33600,105
|
|
20240522,151600,1203772300,33600,33600,33650,33600,98
|
|
20240522,151500,1200478650,33600,33600,33600,33600,14
|
|
20240522,151400,1200008250,33600,33650,33650,33600,178
|
|
20240522,151300,1194019600,33650,33650,33700,33650,65
|
|
20240522,151200,1191832250,33700,33650,33700,33650,37
|
|
20240522,151100,1190585950,33650,33600,33650,33600,220
|
|
20240522,151000,1183183400,33600,33600,33600,33600,28
|
|
20240522,150900,1182242600,33650,33700,33700,33650,3
|
|
20240522,150800,1182141600,33600,33650,33650,33600,208
|
|
20240522,150700,1175142900,33650,33650,33650,33650,12
|
|
20240522,150600,1174739100,33600,33700,33700,33600,573
|
|
20240522,150500,1155456950,33650,33650,33650,33650,31
|
|
20240522,150400,1154413800,33650,33650,33650,33650,115
|
|
20240522,150300,1150544050,33650,33700,33700,33600,491
|
|
20240522,150200,1134035300,33650,33700,33700,33650,47
|
|
20240522,150100,1132453700,33650,33650,33650,33650,118
|
|
20240522,150000,1128483000,33600,33700,33700,33600,124
|
|
20240522,145900,1124312900,33700,33700,33700,33650,62
|
|
20240522,145800,1122225050,33650,33650,33700,33650,43
|
|
20240522,145700,1120777650,33650,33700,33700,33650,17
|
|
20240522,145600,1120205550,33700,33650,33700,33650,41
|
|
20240522,145500,1118825350,33650,33650,33650,33650,18
|
|
20240522,145400,1118219650,33750,33650,33750,33650,107
|
|
20240522,145300,1114612000,33700,33700,33750,33700,147
|
|
20240522,145200,1109655400,33650,33650,33700,33650,73
|
|
20240522,145100,1107198450,33650,33700,33700,33650,13
|
|
20240522,145000,1106760400,33700,33700,33700,33650,104
|
|
20240522,144900,1103257150,33700,33700,33700,33650,30
|
|
20240522,144800,1102247100,33650,33650,33650,33650,34
|
|
20240522,144700,1101103000,33650,33650,33700,33650,33
|
|
20240522,144600,1099992100,33650,33700,33700,33650,56
|
|
20240522,144500,1098106400,33650,33650,33700,33650,81
|
|
20240522,144400,1095378250,33650,33700,33700,33650,42
|
|
20240522,144300,1093964450,33650,33700,33700,33650,14
|
|
20240522,144200,1093493000,33650,33700,33700,33650,51
|
|
20240522,144100,1091775850,33650,33650,33650,33650,40
|
|
20240522,144000,1090429850,33650,33650,33700,33650,56
|
|
20240522,143900,1088544700,33700,33700,33700,33650,36
|
|
20240522,143800,1087333050,33700,33650,33700,33650,15
|
|
20240522,143700,1086827600,33650,33650,33650,33650,97
|
|
20240522,143600,1083563550,33700,33700,33700,33700,29
|
|
20240522,143500,1082586250,33650,33700,33700,33650,69
|
|
20240522,143400,1080263900,33650,33650,33650,33650,14
|
|
20240522,143300,1079792800,33650,33650,33650,33600,89
|
|
20240522,143200,1076799500,33600,33600,33600,33600,5
|
|
20240522,143100,1076631500,33600,33600,33650,33600,41
|
|
20240522,143000,1075253450,33600,33600,33600,33600,37
|
|
20240522,142900,1074010250,33600,33600,33650,33600,60
|
|
20240522,142800,1071993750,33600,33650,33650,33600,14
|
|
20240522,142700,1071522900,33600,33600,33600,33600,37
|
|
20240522,142600,1070279700,33650,33600,33650,33600,37
|
|
20240522,142500,1069035900,33600,33600,33600,33600,159
|
|
20240522,142400,1063693500,33600,33600,33650,33600,51
|
|
20240522,142300,1061979450,33600,33600,33650,33600,47
|
|
20240522,142200,1060400100,33650,33600,33650,33600,45
|
|
20240522,142100,1058887650,33600,33650,33650,33600,14
|
|
20240522,142000,1058416800,33650,33650,33650,33650,65
|
|
20240522,141900,1056229550,33700,33650,33700,33650,14
|
|
20240522,141800,1055757900,33650,33700,33700,33650,55
|
|
20240522,141700,1053907100,33700,33650,33700,33650,44
|
|
20240522,141600,1052424650,33700,33700,33700,33650,81
|
|
20240522,141500,1049696500,33700,33650,33700,33650,206
|
|
20240522,141400,1042764150,33650,33650,33650,33650,31
|
|
20240522,141300,1041721000,33700,33650,33700,33650,88
|
|
20240522,141200,1038759250,33700,33700,33700,33650,58
|
|
20240522,141100,1036806200,33700,33650,33700,33650,50
|
|
20240522,141000,1035121350,33650,33700,33700,33650,45
|
|
20240522,140900,1033606600,33700,33650,33700,33650,15
|
|
20240522,140800,1033101750,33650,33650,33700,33650,88
|
|
20240522,140700,1030140100,33700,33650,33700,33650,13
|
|
20240522,140600,1029702150,33700,33700,33700,33650,46
|
|
20240522,140500,1028153500,33650,33700,33700,33650,37
|
|
20240522,140400,1026907050,33650,33650,33650,33650,31
|
|
20240522,140300,1025863900,33700,33650,33700,33650,63
|
|
20240522,140200,1023742750,33700,33650,33700,33650,57
|
|
20240522,140100,1021823250,33700,33650,33700,33650,51
|
|
20240522,140000,1020106550,33650,33650,33650,33650,5
|
|
20240522,135900,1019938300,33700,33650,33700,33650,205
|
|
20240522,135800,1013039500,33650,33750,33750,33650,32
|
|
20240522,135700,1011961800,33750,33650,33750,33650,82
|
|
20240522,135600,1009200000,33700,33650,33700,33650,31
|
|
20240522,135500,1008156100,33650,33650,33700,33650,43
|
|
20240522,135400,1006709000,33700,33650,33700,33650,27
|
|
20240522,135300,1005799950,33650,33800,33800,33650,8
|
|
20240522,135200,1005530450,33750,33650,33750,33650,83
|
|
20240522,135100,1002731750,33650,33700,33700,33650,186
|
|
20240522,135000,996465450,33700,33700,33700,33700,10
|
|
20240522,134900,996128450,33700,33650,33700,33650,65
|
|
20240522,134800,993939850,33650,33650,33650,33650,10
|
|
20240522,134700,993603350,33650,33650,33700,33650,117
|
|
20240522,134600,989665800,33700,33700,33700,33650,25
|
|
20240522,134500,988823500,33750,33750,33750,33700,44
|
|
20240522,134400,987338750,33700,33700,33700,33700,104
|
|
20240522,134300,983833950,33750,33750,33750,33700,14
|
|
20240522,134200,983361600,33700,33750,33750,33700,59
|
|
20240522,134100,981372850,33700,33700,33750,33700,19
|
|
20240522,134000,980732050,33700,33750,33750,33700,44
|
|
20240522,133900,979248600,33700,33700,33700,33700,98
|
|
20240522,133800,975946000,33700,33700,33750,33700,67
|
|
20240522,133700,973687150,33700,33700,33750,33700,24
|
|
20240522,133600,972877500,33750,33750,33750,33750,13
|
|
20240522,133500,972438750,33750,33700,33800,33700,148
|
|
20240522,133400,967446750,33700,33700,33700,33700,35
|
|
20240522,133300,966267250,33800,33750,33800,33700,179
|
|
20240522,133200,960225550,33750,33750,33750,33750,33
|
|
20240522,133100,959111800,33750,33750,33800,33750,29
|
|
20240522,133000,958132600,33750,33800,33800,33750,33
|
|
20240522,132900,957018800,33750,33750,33750,33700,141
|
|
20240522,132800,952261200,33750,33750,33750,33750,79
|
|
20240522,132700,949594950,33800,33750,33800,33600,2137
|
|
20240522,132600,877573050,33800,33750,33800,33750,21
|
|
20240522,132500,876863750,33750,33750,33800,33750,55
|
|
20240522,132400,875006450,33750,33800,33800,33750,47
|
|
20240522,132300,873419750,33750,33750,33800,33750,51
|
|
20240522,132200,871698400,33800,33750,33800,33750,68
|
|
20240522,132100,869402950,33750,33750,33750,33750,90
|
|
20240522,132000,866365450,33800,33800,33800,33750,15
|
|
20240522,131900,865858650,33750,33800,33800,33750,48
|
|
20240522,131800,864238150,33750,33750,33750,33750,90
|
|
20240522,131700,861200650,33750,33800,33800,33750,82
|
|
20240522,131600,858432700,33800,33800,33800,33750,7
|
|
20240522,131500,858196300,33750,33750,33800,33750,68
|
|
20240522,131400,855900850,33750,33750,33750,33750,9
|
|
20240522,131300,855597100,33750,33800,33800,33750,47
|
|
20240522,131200,854010350,33750,33800,33800,33750,14
|
|
20240522,131100,853537400,33750,33750,33750,33750,66
|
|
20240522,131000,851309900,33750,33750,33800,33750,92
|
|
20240522,130900,848204300,33750,33800,33800,33750,5
|
|
20240522,130800,848035450,33750,33750,33800,33750,46
|
|
20240522,130700,846482500,33750,33800,33800,33750,41
|
|
20240522,130600,845097550,33800,33750,33800,33750,42
|
|
20240522,130500,843679500,33750,33750,33750,33750,11
|
|
20240522,130400,843308250,33750,33750,33800,33750,76
|
|
20240522,130300,840742800,33750,33800,33800,33750,18
|
|
20240522,130200,840134750,33750,33750,33750,33750,51
|
|
20240522,130100,838413500,33750,33800,33800,33750,14
|
|
20240522,130000,837940450,33750,33800,33800,33750,122
|
|
20240522,125900,833822850,33750,33800,33800,33750,12
|
|
20240522,125800,833417400,33750,33750,33750,33750,75
|
|
20240522,125700,830886150,33800,33750,33800,33750,12
|
|
20240522,125600,830480700,33800,33850,33850,33750,166
|
|
20240522,125500,824871000,33800,33800,33850,33800,9
|
|
20240522,125400,824566650,33800,33850,33850,33800,39
|
|
20240522,125300,823248000,33800,33850,33850,33800,240
|
|
20240522,125200,815126650,33850,33850,33900,33850,58
|
|
20240522,125100,813162850,33850,33850,33900,33800,406
|
|
20240522,125000,799419800,33850,33850,33850,33850,182
|
|
20240522,124900,793259100,33800,33800,33850,33800,91
|
|
20240522,124800,790182350,33850,33800,33850,33800,106
|
|
20240522,124700,786594550,33800,33800,33800,33750,91
|
|
20240522,124600,783520300,33800,33750,33800,33750,15
|
|
20240522,124500,783013950,33750,33750,33800,33750,46
|
|
20240522,124400,781460950,33800,33750,33800,33750,7
|
|
20240522,124300,781224550,33750,33800,33800,33750,17
|
|
20240522,124200,780650150,33800,33800,33800,33800,57
|
|
20240522,124100,778723550,33800,33800,33850,33800,48
|
|
20240522,124000,777100700,33850,33850,33850,33850,12
|
|
20240522,123900,776694500,33800,33750,33800,33750,39
|
|
20240522,123800,775376500,33850,33750,33850,33750,50
|
|
20240522,123700,773686650,33800,33800,33800,33800,30
|
|
20240522,123600,772672650,33850,33750,33850,33750,40
|
|
20240522,123500,771320900,33800,33750,33800,33750,60
|
|
20240522,123400,769294400,33800,33750,33800,33750,48
|
|
20240522,123300,767673950,33800,33800,33800,33800,14
|
|
20240522,123200,767200750,33750,33800,33800,33750,22
|
|
20240522,123100,766457200,33850,33850,33850,33850,9
|
|
20240522,123000,766152550,33850,33750,33850,33750,65
|
|
20240522,122900,763957350,33750,33750,33800,33750,14
|
|
20240522,122800,763484400,33800,33800,33800,33800,19
|
|
20240522,122700,762842200,33900,33800,33900,33800,145
|
|
20240522,122600,757931850,33850,33850,33850,33800,116
|
|
20240522,122500,754009700,33800,33800,33800,33800,1
|
|
20240522,122400,753975900,33800,33850,33850,33800,76
|
|
20240522,122300,751403700,33850,33800,33850,33800,4
|
|
20240522,122200,751268400,33800,33750,33800,33750,356
|
|
20240522,122100,739236050,33800,33750,33800,33750,23
|
|
20240522,122000,738458750,33750,33750,33800,33750,69
|
|
20240522,121900,736129450,33750,33750,33750,33700,785
|
|
20240522,121800,709636750,33750,33700,33750,33700,44
|
|
20240522,121700,708153450,33700,33700,33700,33700,244
|
|
20240522,121600,699930650,33650,33750,33750,33650,34
|
|
20240522,121500,698786300,33700,33650,33700,33600,89
|
|
20240522,121400,695788950,33700,33650,33700,33650,146
|
|
20240522,121300,690868900,33700,33700,33700,33650,52
|
|
20240522,121200,689118050,33650,33650,33650,33650,7
|
|
20240522,121100,688882500,33700,33650,33700,33600,93
|
|
20240522,121000,685752800,33650,33650,33650,33600,70
|
|
20240522,120900,683397700,33600,33600,33600,33600,52
|
|
20240522,120800,681650500,33650,33600,33650,33600,12
|
|
20240522,120700,681246850,33600,33700,33700,33600,98
|
|
20240522,120600,677952700,33700,33650,33700,33650,12
|
|
20240522,120500,677548450,33650,33650,33650,33650,36
|
|
20240522,120400,676337050,33700,33650,33700,33650,12
|
|
20240522,120300,675932800,33650,33700,33700,33650,67
|
|
20240522,120200,673677750,33650,33650,33650,33650,4
|
|
20240522,120100,673543150,33650,33700,33700,33650,44
|
|
20240522,120000,672062050,33650,33650,33700,33650,10
|
|
20240522,115900,671725450,33700,33600,33700,33600,67
|
|
20240522,115800,669470850,33600,33600,33600,33600,8
|
|
20240522,115700,669202050,33700,33650,33700,33600,484
|
|
20240522,115600,652933100,33600,33650,33650,33600,22
|
|
20240522,115500,652193700,33650,33600,33650,33600,6
|
|
20240522,115400,651991850,33700,33650,33700,33550,63
|
|
20240522,115300,649873950,33650,33600,33650,33600,6
|
|
20240522,115200,649672250,33600,33650,33650,33600,13
|
|
20240522,115100,649235000,33650,33600,33700,33600,108
|
|
20240522,115000,645603400,33650,33600,33650,33600,52
|
|
20240522,114900,643855400,33600,33650,33650,33600,21
|
|
20240522,114800,643149750,33600,33550,33600,33500,39
|
|
20240522,114700,641841300,33650,33650,33650,33650,11
|
|
20240522,114600,641471150,33600,33500,33600,33500,59
|
|
20240522,114500,639490900,33550,33600,33600,33500,12
|
|
20240522,114400,639087850,33550,33550,33550,33550,34
|
|
20240522,114300,637947150,33500,33500,33600,33500,43
|
|
20240522,114200,636503450,33600,33500,33600,33500,176
|
|
20240522,114100,630602900,33600,33600,33650,33600,50
|
|
20240522,114000,628922450,33550,33600,33600,33550,47
|
|
20240522,113900,627345000,33600,33550,33600,33550,151
|
|
20240522,113800,622278500,33550,33500,33600,33500,148
|
|
20240522,113700,617317050,33500,33550,33600,33500,84
|
|
20240522,113600,614498800,33550,33600,33600,33550,63
|
|
20240522,113500,612382100,33600,33600,33650,33600,38
|
|
20240522,113400,611105250,33600,33500,33600,33500,12
|
|
20240522,113300,610702750,33650,33500,33650,33500,6
|
|
20240522,113200,610501450,33700,33550,33700,33550,34
|
|
20240522,113100,609358400,33500,33600,33600,33500,48
|
|
20240522,113000,607747750,33500,33600,33650,33500,31
|
|
20240522,112900,606705400,33650,33700,33750,33500,613
|
|
20240522,112800,586044050,33700,33500,33700,33500,1047
|
|
20240522,112700,550799400,33550,33500,33550,33500,55
|
|
20240522,112600,548956700,33550,33550,33550,33500,72
|
|
20240522,112500,546541350,33500,33500,33500,33500,603
|
|
20240522,112400,526340850,33500,33500,33550,33500,45
|
|
20240522,112300,524833300,33550,33500,33550,33500,38
|
|
20240522,112200,523560150,33500,33500,33550,33500,18
|
|
20240522,112100,522957100,33500,33550,33550,33500,172
|
|
20240522,112000,517188650,33550,33550,33600,33550,50
|
|
20240522,111900,515511050,33600,33550,33600,33550,18
|
|
20240522,111800,514906900,33550,33550,33550,33550,66
|
|
20240522,111700,512692600,33550,33550,33600,33550,7
|
|
20240522,111600,512457650,33550,33600,33600,33550,103
|
|
20240522,111500,509001000,33550,33550,33550,33550,3
|
|
20240522,111400,508900350,33550,33550,33550,33550,48
|
|
20240522,111300,507289950,33600,33600,33600,33550,24
|
|
20240522,111200,506484350,33550,33600,33600,33550,88
|
|
20240522,111100,503530950,33550,33550,33600,33550,5
|
|
20240522,111000,503363150,33550,33650,33650,33550,85
|
|
20240522,110900,500508700,33600,33600,33600,33600,5
|
|
20240522,110800,500340700,33600,33600,33650,33600,37
|
|
20240522,110700,499097450,33600,33600,33600,33600,40
|
|
20240522,110600,497753450,33600,33600,33600,33600,62
|
|
20240522,110500,495670250,33650,33600,33650,33600,32
|
|
20240522,110400,494593700,33600,33600,33600,33600,33
|
|
20240522,110300,493484900,33600,33600,33650,33600,135
|
|
20240522,110200,488948850,33600,33600,33600,33600,204
|
|
20240522,110100,482094450,33600,33600,33650,33600,45
|
|
20240522,110000,480582400,33650,33600,33650,33600,7
|
|
20240522,105900,480347100,33600,33600,33600,33600,403
|
|
20240522,105800,466806300,33550,33600,33600,33550,10
|
|
20240522,105700,466470750,33550,33550,33600,33550,59
|
|
20240522,105600,464491050,33550,33550,33600,33550,53
|
|
20240522,105500,462712200,33550,33550,33600,33550,57
|
|
20240522,105400,460798850,33550,33550,33550,33550,15
|
|
20240522,105300,460295600,33550,33550,33550,33550,34
|
|
20240522,105200,459154900,33550,33600,33600,33550,37
|
|
20240522,105100,457911950,33550,33550,33550,33550,43
|
|
20240522,105000,456469300,33550,33550,33600,33550,171
|
|
20240522,104900,450732000,33550,33550,33600,33550,37
|
|
20240522,104800,449490600,33550,33550,33600,33550,46
|
|
20240522,104700,447945900,33550,33550,33550,33550,33
|
|
20240522,104600,446838750,33600,33550,33600,33550,90
|
|
20240522,104500,443819200,33550,33550,33600,33550,67
|
|
20240522,104400,441569850,33550,33550,33600,33550,47
|
|
20240522,104300,439992900,33550,33550,33550,33550,3
|
|
20240522,104200,439892250,33550,33600,33600,33550,89
|
|
20240522,104100,436905500,33650,33600,33650,33600,7
|
|
20240522,104000,436670200,33600,33600,33600,33600,33
|
|
20240522,103900,435561400,33600,33650,33650,33600,17
|
|
20240522,103800,434990150,33650,33600,33650,33600,65
|
|
20240522,103700,432806050,33600,33600,33600,33600,70
|
|
20240522,103600,430454050,33600,33650,33650,33600,9
|
|
20240522,103500,430151600,33650,33650,33650,33650,1
|
|
20240522,103400,430117950,33650,33600,33650,33600,96
|
|
20240522,103300,426888500,33600,33600,33600,33600,23
|
|
20240522,103200,426115700,33600,33600,33600,33600,11
|
|
20240522,103100,425746100,33600,33600,33600,33600,24
|
|
20240522,103000,424939700,33600,33600,33650,33600,63
|
|
20240522,102900,422822850,33600,33550,33600,33550,21
|
|
20240522,102800,422117350,33550,33600,33600,33550,81
|
|
20240522,102700,419397300,33600,33550,33600,33550,49
|
|
20240522,102600,417752450,33600,33600,33600,33600,23
|
|
20240522,102500,416979650,33600,33600,33600,33600,17
|
|
20240522,102400,416408450,33600,33600,33600,33600,6
|
|
20240522,102300,416206850,33600,33700,33700,33600,142
|
|
20240522,102200,411432300,33700,33600,33700,33600,101
|
|
20240522,102100,408035300,33600,33600,33600,33600,7
|
|
20240522,102000,407800100,33600,33600,33600,33600,2
|
|
20240522,101900,407732900,33650,33600,33650,33600,16
|
|
20240522,101800,407195000,33700,33600,33700,33600,100
|
|
20240522,101700,403832300,33600,33650,33650,33600,23
|
|
20240522,101600,403059400,33650,33650,33650,33650,18
|
|
20240522,101500,402453700,33600,33650,33650,33600,81
|
|
20240522,101400,399729600,33650,33650,33650,33550,326
|
|
20240522,101300,388764400,33600,33650,33650,33600,25
|
|
20240522,101200,387923950,33650,33650,33650,33650,3
|
|
20240522,101100,387823000,33650,33700,33700,33650,32
|
|
20240522,101000,386746150,33650,33650,33650,33650,6
|
|
20240522,100900,386544250,33650,33650,33650,33650,83
|
|
20240522,100800,383751300,33600,33600,33600,33600,31
|
|
20240522,100700,382709700,33650,33650,33650,33650,39
|
|
20240522,100600,381397350,33650,33650,33650,33650,45
|
|
20240522,100500,379883100,33700,33650,33700,33650,48
|
|
20240522,100400,378265550,33650,33700,33700,33650,68
|
|
20240522,100300,375976850,33700,33700,33700,33700,14
|
|
20240522,100200,375505050,33700,33700,33700,33700,10
|
|
20240522,100100,375168050,33750,33750,33750,33750,17
|
|
20240522,100000,374594300,33750,33650,33750,33650,61
|
|
20240522,095900,372541350,33700,33700,33700,33700,68
|
|
20240522,095800,370249750,33750,33750,33750,33750,1
|
|
20240522,095700,370216000,33750,33750,33750,33750,30
|
|
20240522,095600,369203500,33700,33650,33700,33600,320
|
|
20240522,095500,358424700,33700,33700,33700,33700,1
|
|
20240522,095400,358391000,33650,33650,33650,33650,37
|
|
20240522,095300,357145950,33650,33600,33650,33600,14
|
|
20240522,095200,356675150,33600,33600,33650,33600,47
|
|
20240522,095100,355095900,33600,33600,33600,33600,40
|
|
20240522,095000,353751900,33650,33700,33700,33650,27
|
|
20240522,094900,352843300,33650,33700,33700,33650,126
|
|
20240522,094800,348601650,33700,33700,33700,33700,0
|
|
20240522,094700,348601650,33700,33650,33700,33650,149
|
|
20240522,094600,343582950,33700,33700,33700,33700,1
|
|
20240522,094500,343549250,33700,33650,33700,33650,39
|
|
20240522,094400,342236550,33700,33650,33700,33600,48
|
|
20240522,094300,340619400,33700,33750,33750,33650,76
|
|
20240522,094200,338058750,33700,33650,33700,33650,63
|
|
20240522,094100,335937500,33650,33600,33650,33550,272
|
|
20240522,094000,326788800,33600,33650,33650,33600,166
|
|
20240522,093900,321210750,33650,33650,33650,33600,362
|
|
20240522,093800,309041350,33600,33600,33600,33600,0
|
|
20240522,093700,309041350,33600,33650,33650,33600,51
|
|
20240522,093600,307326750,33600,33600,33650,33600,45
|
|
20240522,093500,305814700,33600,33650,33650,33600,32
|
|
20240522,093400,304739450,33600,33600,33650,33600,34
|
|
20240522,093300,303596100,33650,33700,33700,33650,39
|
|
20240522,093200,302283650,33650,33650,33650,33650,47
|
|
20240522,093100,300702100,33700,33700,33700,33650,25
|
|
20240522,093000,299860750,33700,33500,33700,33500,615
|
|
20240522,092900,279164200,33500,33500,33500,33500,0
|
|
20240522,092800,279164200,33500,33600,33600,33500,730
|
|
20240522,092700,254696750,33500,33500,33500,33500,1
|
|
20240522,092600,254663250,33650,33600,33650,33600,91
|
|
20240522,092500,251602800,33600,33500,33600,33500,40
|
|
20240522,092400,250262450,33500,33400,33550,33400,84
|
|
20240522,092300,247446100,33550,33600,33600,33550,57
|
|
20240522,092200,245533500,33350,33400,33600,33350,1363
|
|
20240522,092100,199773250,33350,33350,33350,33350,0
|
|
20240522,092000,199773250,33350,33400,33400,33350,93
|
|
20240522,091900,196671550,33450,33450,33450,33450,5
|
|
20240522,091800,196504300,33550,33300,33550,33250,607
|
|
20240522,091700,176260150,33250,33300,33300,33250,23
|
|
20240522,091600,175494450,33250,33250,33300,33250,187
|
|
20240522,091500,169276650,33250,33250,33300,33250,59
|
|
20240522,091400,167314200,33300,33300,33300,33250,35
|
|
20240522,091300,166149200,33300,33300,33300,33250,30
|
|
20240522,091200,165150700,33250,33250,33250,33250,301
|
|
20240522,091100,155142450,33250,33300,33300,33250,578
|
|
20240522,091000,135923150,33250,33350,33350,33250,478
|
|
20240522,090900,120019450,33250,33300,33350,33250,382
|
|
20240522,090800,107300250,33300,33350,33350,33300,118
|
|
20240522,090700,103370650,33350,33350,33350,33300,200
|
|
20240522,090600,96703800,33350,33500,33500,33350,397
|
|
20240522,090500,83412100,33500,33500,33500,33500,3
|
|
20240522,090400,83311600,33800,33750,33800,33750,33
|
|
20240522,090300,82197700,33800,33350,33800,33300,419
|
|
20240522,090200,68115150,33400,33350,33800,33300,787
|
|
20240522,090100,41589850,33400,33400,33400,33350,591
|
|
20240522,090000,21870800,33350,33250,33450,33250,655
|