750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,212700,2967057900,34600,34600,34600,34600,1192
|
|
20240527,212600,2967057900,34600,34600,34600,34600,0
|
|
20240527,212500,2967057900,34600,34600,34600,34600,0
|
|
20240527,212400,2967057900,34600,34600,34600,34600,0
|
|
20240527,212300,2967057900,34600,34600,34600,34600,0
|
|
20240527,212200,2967057900,34600,34600,34600,34600,0
|
|
20240527,212100,2967057900,34600,34600,34600,34600,0
|
|
20240527,212000,2967057900,34600,34600,34600,34600,0
|
|
20240527,211900,2967057900,34600,34600,34600,34600,0
|
|
20240527,211800,2967057900,34600,34600,34600,34600,0
|
|
20240527,211700,2967057900,34600,34600,34600,34600,0
|
|
20240527,211600,2967057900,34600,34600,34600,34600,0
|
|
20240527,211500,2967057900,34600,34600,34600,34600,0
|
|
20240527,211400,2967057900,34600,34600,34600,34600,0
|
|
20240527,211300,2967057900,34600,34600,34600,34600,0
|
|
20240527,211200,2967057900,34600,34600,34600,34600,0
|
|
20240527,211100,2967057900,34600,34600,34600,34600,0
|
|
20240527,211000,2967057900,34600,34600,34600,34600,0
|
|
20240527,210900,2967057900,34600,34600,34600,34600,0
|
|
20240527,210800,2967057900,34600,34600,34600,34600,0
|
|
20240527,210700,2967057900,34600,34600,34600,34600,0
|
|
20240527,210600,2967057900,34600,34600,34600,34600,0
|
|
20240527,210500,2967057900,34600,34600,34600,34600,0
|
|
20240527,210400,2967057900,34600,34600,34600,34600,0
|
|
20240527,210300,2967057900,34600,34600,34600,34600,0
|
|
20240527,210200,2967057900,34600,34600,34600,34600,0
|
|
20240527,210100,2967057900,34600,34600,34600,34600,0
|
|
20240527,210000,2967057900,34600,34600,34600,34600,0
|
|
20240527,205900,2967057900,34600,34600,34600,34600,0
|
|
20240527,205800,2967057900,34600,34600,34600,34600,0
|
|
20240527,205700,2967057900,34600,34600,34600,34600,1192
|
|
20240527,205600,2967057900,34600,34600,34600,34600,0
|
|
20240527,205500,2967057900,34600,34600,34600,34600,0
|
|
20240527,205400,2967057900,34600,34600,34600,34600,0
|
|
20240527,205300,2967057900,34600,34600,34600,34600,0
|
|
20240527,205200,2967057900,34600,34600,34600,34600,0
|
|
20240527,205100,2967057900,34600,34600,34600,34600,0
|
|
20240527,205000,2967057900,34600,34600,34600,34600,0
|
|
20240527,204900,2967057900,34600,34600,34600,34600,0
|
|
20240527,204800,2967057900,34600,34600,34600,34600,0
|
|
20240527,204700,2967057900,34600,34600,34600,34600,0
|
|
20240527,204600,2967057900,34600,34600,34600,34600,0
|
|
20240527,204500,2967057900,34600,34600,34600,34600,0
|
|
20240527,204400,2967057900,34600,34600,34600,34600,0
|
|
20240527,204300,2967057900,34600,34600,34600,34600,0
|
|
20240527,204200,2967057900,34600,34600,34600,34600,0
|
|
20240527,204100,2967057900,34600,34600,34600,34600,0
|
|
20240527,204000,2967057900,34600,34600,34600,34600,0
|
|
20240527,203900,2967057900,34600,34600,34600,34600,0
|
|
20240527,203800,2967057900,34600,34600,34600,34600,0
|
|
20240527,203700,2967057900,34600,34600,34600,34600,0
|
|
20240527,203600,2967057900,34600,34600,34600,34600,0
|
|
20240527,203500,2967057900,34600,34600,34600,34600,0
|
|
20240527,203400,2967057900,34600,34600,34600,34600,0
|
|
20240527,203300,2967057900,34600,34600,34600,34600,0
|
|
20240527,203200,2967057900,34600,34600,34600,34600,0
|
|
20240527,203100,2967057900,34600,34600,34600,34600,0
|
|
20240527,203000,2967057900,34600,34600,34600,34600,0
|
|
20240527,202900,2967057900,34600,34600,34600,34600,0
|
|
20240527,202800,2967057900,34600,34600,34600,34600,0
|
|
20240527,202700,2967057900,34600,34600,34600,34600,1192
|
|
20240527,202600,2967057900,34600,34600,34600,34600,0
|
|
20240527,202500,2967057900,34600,34600,34600,34600,0
|
|
20240527,202400,2967057900,34600,34600,34600,34600,0
|
|
20240527,202300,2967057900,34600,34600,34600,34600,0
|
|
20240527,202200,2967057900,34600,34600,34600,34600,0
|
|
20240527,202100,2967057900,34600,34600,34600,34600,0
|
|
20240527,202000,2967057900,34600,34600,34600,34600,0
|
|
20240527,201900,2967057900,34600,34600,34600,34600,0
|
|
20240527,201800,2967057900,34600,34600,34600,34600,0
|
|
20240527,201700,2967057900,34600,34600,34600,34600,0
|
|
20240527,201600,2967057900,34600,34600,34600,34600,0
|
|
20240527,201500,2967057900,34600,34600,34600,34600,0
|
|
20240527,201400,2967057900,34600,34600,34600,34600,0
|
|
20240527,201300,2967057900,34600,34600,34600,34600,0
|
|
20240527,201200,2967057900,34600,34600,34600,34600,0
|
|
20240527,201100,2967057900,34600,34600,34600,34600,0
|
|
20240527,201000,2967057900,34600,34600,34600,34600,0
|
|
20240527,200900,2967057900,34600,34600,34600,34600,0
|
|
20240527,200800,2967057900,34600,34600,34600,34600,0
|
|
20240527,200700,2967057900,34600,34600,34600,34600,0
|
|
20240527,200600,2967057900,34600,34600,34600,34600,0
|
|
20240527,200500,2967057900,34600,34600,34600,34600,0
|
|
20240527,200400,2967057900,34600,34600,34600,34600,0
|
|
20240527,200300,2967057900,34600,34600,34600,34600,0
|
|
20240527,200200,2967057900,34600,34600,34600,34600,0
|
|
20240527,200100,2967057900,34600,34600,34600,34600,0
|
|
20240527,200000,2967057900,34600,34600,34600,34600,0
|
|
20240527,195900,2967057900,34600,34600,34600,34600,0
|
|
20240527,195800,2967057900,34600,34600,34600,34600,0
|
|
20240527,195700,2967057900,34600,34600,34600,34600,1192
|
|
20240527,195600,2967057900,34600,34600,34600,34600,0
|
|
20240527,195500,2967057900,34600,34600,34600,34600,0
|
|
20240527,195400,2967057900,34600,34600,34600,34600,0
|
|
20240527,195300,2967057900,34600,34600,34600,34600,0
|
|
20240527,195200,2967057900,34600,34600,34600,34600,0
|
|
20240527,195100,2967057900,34600,34600,34600,34600,0
|
|
20240527,195000,2967057900,34600,34600,34600,34600,0
|
|
20240527,194900,2967057900,34600,34600,34600,34600,0
|
|
20240527,194800,2967057900,34600,34600,34600,34600,0
|
|
20240527,194700,2967057900,34600,34600,34600,34600,0
|
|
20240527,194600,2967057900,34600,34600,34600,34600,0
|
|
20240527,194500,2967057900,34600,34600,34600,34600,0
|
|
20240527,194400,2967057900,34600,34600,34600,34600,0
|
|
20240527,194300,2967057900,34600,34600,34600,34600,0
|
|
20240527,194200,2967057900,34600,34600,34600,34600,0
|
|
20240527,194100,2967057900,34600,34600,34600,34600,0
|
|
20240527,194000,2967057900,34600,34600,34600,34600,0
|
|
20240527,193900,2967057900,34600,34600,34600,34600,0
|
|
20240527,193800,2967057900,34600,34600,34600,34600,0
|
|
20240527,193700,2967057900,34600,34600,34600,34600,0
|
|
20240527,193600,2967057900,34600,34600,34600,34600,0
|
|
20240527,193500,2967057900,34600,34600,34600,34600,0
|
|
20240527,193400,2967057900,34600,34600,34600,34600,0
|
|
20240527,193300,2967057900,34600,34600,34600,34600,0
|
|
20240527,193200,2967057900,34600,34600,34600,34600,0
|
|
20240527,193100,2967057900,34600,34600,34600,34600,0
|
|
20240527,193000,2967057900,34600,34600,34600,34600,0
|
|
20240527,192900,2967057900,34600,34600,34600,34600,0
|
|
20240527,192800,2967057900,34600,34600,34600,34600,0
|
|
20240527,192700,2967057900,34600,34600,34600,34600,1192
|
|
20240527,192600,2967057900,34600,34600,34600,34600,0
|
|
20240527,192500,2967057900,34600,34600,34600,34600,0
|
|
20240527,192400,2967057900,34600,34600,34600,34600,0
|
|
20240527,192300,2967057900,34600,34600,34600,34600,0
|
|
20240527,192200,2967057900,34600,34600,34600,34600,0
|
|
20240527,192100,2967057900,34600,34600,34600,34600,0
|
|
20240527,192000,2967057900,34600,34600,34600,34600,0
|
|
20240527,191900,2967057900,34600,34600,34600,34600,0
|
|
20240527,191800,2967057900,34600,34600,34600,34600,0
|
|
20240527,191700,2967057900,34600,34600,34600,34600,0
|
|
20240527,191600,2967057900,34600,34600,34600,34600,0
|
|
20240527,191500,2967057900,34600,34600,34600,34600,0
|
|
20240527,191400,2967057900,34600,34600,34600,34600,0
|
|
20240527,191300,2967057900,34600,34600,34600,34600,0
|
|
20240527,191200,2967057900,34600,34600,34600,34600,0
|
|
20240527,191100,2967057900,34600,34600,34600,34600,0
|
|
20240527,191000,2967057900,34600,34600,34600,34600,0
|
|
20240527,190900,2967057900,34600,34600,34600,34600,0
|
|
20240527,190800,2967057900,34600,34600,34600,34600,0
|
|
20240527,190700,2967057900,34600,34600,34600,34600,0
|
|
20240527,190600,2967057900,34600,34600,34600,34600,0
|
|
20240527,190500,2967057900,34600,34600,34600,34600,0
|
|
20240527,190400,2967057900,34600,34600,34600,34600,0
|
|
20240527,190300,2967057900,34600,34600,34600,34600,0
|
|
20240527,190200,2967057900,34600,34600,34600,34600,0
|
|
20240527,190100,2967057900,34600,34600,34600,34600,0
|
|
20240527,190000,2967057900,34600,34600,34600,34600,0
|
|
20240527,185900,2967057900,34600,34600,34600,34600,0
|
|
20240527,185800,2967057900,34600,34600,34600,34600,0
|
|
20240527,185700,2967057900,34600,34600,34600,34600,1192
|
|
20240527,185600,2967057900,34600,34600,34600,34600,0
|
|
20240527,185500,2967057900,34600,34600,34600,34600,0
|
|
20240527,185400,2967057900,34600,34600,34600,34600,0
|
|
20240527,185300,2967057900,34600,34600,34600,34600,0
|
|
20240527,185200,2967057900,34600,34600,34600,34600,0
|
|
20240527,185100,2967057900,34600,34600,34600,34600,0
|
|
20240527,185000,2967057900,34600,34600,34600,34600,0
|
|
20240527,184900,2967057900,34600,34600,34600,34600,0
|
|
20240527,184800,2967057900,34600,34600,34600,34600,0
|
|
20240527,184700,2967057900,34600,34600,34600,34600,0
|
|
20240527,184600,2967057900,34600,34600,34600,34600,0
|
|
20240527,184500,2967057900,34600,34600,34600,34600,0
|
|
20240527,184400,2967057900,34600,34600,34600,34600,0
|
|
20240527,184300,2967057900,34600,34600,34600,34600,0
|
|
20240527,184200,2967057900,34600,34600,34600,34600,0
|
|
20240527,184100,2967057900,34600,34600,34600,34600,0
|
|
20240527,184000,2967057900,34600,34600,34600,34600,0
|
|
20240527,183900,2967057900,34600,34600,34600,34600,0
|
|
20240527,183800,2967057900,34600,34600,34600,34600,0
|
|
20240527,183700,2967057900,34600,34600,34600,34600,0
|
|
20240527,183600,2967057900,34600,34600,34600,34600,0
|
|
20240527,183500,2967057900,34600,34600,34600,34600,0
|
|
20240527,183400,2967057900,34600,34600,34600,34600,0
|
|
20240527,183300,2967057900,34600,34600,34600,34600,0
|
|
20240527,183200,2967057900,34600,34600,34600,34600,0
|
|
20240527,183100,2967057900,34600,34600,34600,34600,0
|
|
20240527,183000,2967057900,34600,34600,34600,34600,0
|
|
20240527,182900,2967057900,34600,34600,34600,34600,0
|
|
20240527,182800,2967057900,34600,34600,34600,34600,0
|
|
20240527,182700,2967057900,34600,34600,34600,34600,1192
|
|
20240527,182600,2967057900,34600,34600,34600,34600,0
|
|
20240527,182500,2967057900,34600,34600,34600,34600,0
|
|
20240527,182400,2967057900,34600,34600,34600,34600,0
|
|
20240527,182300,2967057900,34600,34600,34600,34600,0
|
|
20240527,182200,2967057900,34600,34600,34600,34600,0
|
|
20240527,182100,2967057900,34600,34600,34600,34600,0
|
|
20240527,182000,2967057900,34600,34600,34600,34600,0
|
|
20240527,181900,2967057900,34600,34600,34600,34600,0
|
|
20240527,181800,2967057900,34600,34600,34600,34600,0
|
|
20240527,181700,2967057900,34600,34600,34600,34600,0
|
|
20240527,181600,2967057900,34600,34600,34600,34600,0
|
|
20240527,181500,2967057900,34600,34600,34600,34600,0
|
|
20240527,181400,2967057900,34600,34600,34600,34600,0
|
|
20240527,181300,2967057900,34600,34600,34600,34600,0
|
|
20240527,181200,2967057900,34600,34600,34600,34600,0
|
|
20240527,181100,2967057900,34600,34600,34600,34600,0
|
|
20240527,181000,2967057900,34600,34600,34600,34600,0
|
|
20240527,180900,2967057900,34600,34600,34600,34600,0
|
|
20240527,180800,2967057900,34600,34600,34600,34600,0
|
|
20240527,180700,2967057900,34600,34600,34600,34600,0
|
|
20240527,180600,2967057900,34600,34600,34600,34600,0
|
|
20240527,180500,2967057900,34600,34600,34600,34600,0
|
|
20240527,180400,2967057900,34600,34600,34600,34600,0
|
|
20240527,180300,2967057900,34600,34600,34600,34600,0
|
|
20240527,180200,2967057900,34600,34600,34600,34600,0
|
|
20240527,180100,2967057900,34600,34600,34600,34600,0
|
|
20240527,180000,2967057900,34600,34600,34600,34600,0
|
|
20240527,175900,2967057900,34600,34600,34600,34600,0
|
|
20240527,175800,2967057900,34600,34600,34600,34600,0
|
|
20240527,175700,2967057900,34600,34600,34600,34600,1192
|
|
20240527,175600,2967057900,34600,34600,34600,34600,0
|
|
20240527,175500,2967057900,34600,34600,34600,34600,0
|
|
20240527,175400,2967057900,34600,34600,34600,34600,0
|
|
20240527,175300,2967057900,34600,34600,34600,34600,0
|
|
20240527,175200,2967057900,34600,34600,34600,34600,0
|
|
20240527,175100,2967057900,34600,34600,34600,34600,0
|
|
20240527,175000,2967057900,34600,34600,34600,34600,0
|
|
20240527,174900,2967057900,34600,34600,34600,34600,0
|
|
20240527,174800,2967057900,34600,34600,34600,34600,0
|
|
20240527,174700,2967057900,34600,34600,34600,34600,0
|
|
20240527,174600,2967057900,34600,34600,34600,34600,0
|
|
20240527,174500,2967057900,34600,34600,34600,34600,0
|
|
20240527,174400,2967057900,34600,34600,34600,34600,0
|
|
20240527,174300,2967057900,34600,34600,34600,34600,0
|
|
20240527,174200,2967057900,34600,34600,34600,34600,0
|
|
20240527,174100,2967057900,34600,34600,34600,34600,0
|
|
20240527,174000,2967057900,34600,34600,34600,34600,0
|
|
20240527,173900,2967057900,34600,34600,34600,34600,0
|
|
20240527,173800,2967057900,34600,34600,34600,34600,0
|
|
20240527,173700,2967057900,34600,34600,34600,34600,0
|
|
20240527,173600,2967057900,34600,34600,34600,34600,0
|
|
20240527,173500,2967057900,34600,34600,34600,34600,0
|
|
20240527,173400,2967057900,34600,34600,34600,34600,0
|
|
20240527,173300,2967057900,34600,34600,34600,34600,0
|
|
20240527,173200,2967057900,34600,34600,34600,34600,0
|
|
20240527,173100,2967057900,34600,34600,34600,34600,0
|
|
20240527,173000,2967057900,34600,34600,34600,34600,0
|
|
20240527,172900,2967057900,34600,34600,34600,34600,0
|
|
20240527,172800,2967057900,34600,34600,34600,34600,0
|
|
20240527,172700,2967057900,34600,34600,34600,34600,1192
|
|
20240527,172600,2967057900,34600,34600,34600,34600,0
|
|
20240527,172500,2967057900,34600,34600,34600,34600,0
|
|
20240527,172400,2967057900,34600,34600,34600,34600,0
|
|
20240527,172300,2967057900,34600,34600,34600,34600,0
|
|
20240527,172200,2967057900,34600,34600,34600,34600,0
|
|
20240527,172100,2967057900,34600,34600,34600,34600,0
|
|
20240527,172000,2967057900,34600,34600,34600,34600,0
|
|
20240527,171900,2967057900,34600,34600,34600,34600,0
|
|
20240527,171800,2967057900,34600,34600,34600,34600,0
|
|
20240527,171700,2967057900,34600,34600,34600,34600,0
|
|
20240527,171600,2967057900,34600,34600,34600,34600,0
|
|
20240527,171500,2967057900,34600,34600,34600,34600,0
|
|
20240527,171400,2967057900,34600,34600,34600,34600,0
|
|
20240527,171300,2967057900,34600,34600,34600,34600,0
|
|
20240527,171200,2967057900,34600,34600,34600,34600,0
|
|
20240527,171100,2967057900,34600,34600,34600,34600,0
|
|
20240527,171000,2967057900,34600,34600,34600,34600,0
|
|
20240527,170900,2967057900,34600,34600,34600,34600,0
|
|
20240527,170800,2967057900,34600,34600,34600,34600,0
|
|
20240527,170700,2967057900,34600,34600,34600,34600,0
|
|
20240527,170600,2967057900,34600,34600,34600,34600,0
|
|
20240527,170500,2967057900,34600,34600,34600,34600,0
|
|
20240527,170400,2967057900,34600,34600,34600,34600,0
|
|
20240527,170300,2967057900,34600,34600,34600,34600,0
|
|
20240527,170200,2967057900,34600,34600,34600,34600,0
|
|
20240527,170100,2967057900,34600,34600,34600,34600,0
|
|
20240527,170000,2967057900,34600,34600,34600,34600,0
|
|
20240527,165900,2967057900,34600,34600,34600,34600,0
|
|
20240527,165800,2967057900,34600,34600,34600,34600,0
|
|
20240527,165700,2967057900,34600,34600,34600,34600,1192
|
|
20240527,165600,2967057900,34600,34600,34600,34600,0
|
|
20240527,165500,2967057900,34600,34600,34600,34600,0
|
|
20240527,165400,2967057900,34600,34600,34600,34600,0
|
|
20240527,165300,2967057900,34600,34600,34600,34600,0
|
|
20240527,165200,2967057900,34600,34600,34600,34600,0
|
|
20240527,165100,2967057900,34600,34600,34600,34600,0
|
|
20240527,165000,2967057900,34600,34600,34600,34600,0
|
|
20240527,164900,2967057900,34600,34600,34600,34600,0
|
|
20240527,164800,2967057900,34600,34600,34600,34600,0
|
|
20240527,164700,2967057900,34600,34600,34600,34600,0
|
|
20240527,164600,2967057900,34600,34600,34600,34600,0
|
|
20240527,164500,2967057900,34600,34600,34600,34600,0
|
|
20240527,164400,2967057900,34600,34600,34600,34600,0
|
|
20240527,164300,2967057900,34600,34600,34600,34600,0
|
|
20240527,164200,2967057900,34600,34600,34600,34600,0
|
|
20240527,164100,2967057900,34600,34600,34600,34600,0
|
|
20240527,164000,2967057900,34600,34600,34600,34600,0
|
|
20240527,163900,2967057900,34600,34600,34600,34600,0
|
|
20240527,163800,2967057900,34600,34600,34600,34600,0
|
|
20240527,163700,2967057900,34600,34600,34600,34600,0
|
|
20240527,163600,2967057900,34600,34600,34600,34600,0
|
|
20240527,163500,2967057900,34600,34600,34600,34600,0
|
|
20240527,163400,2967057900,34600,34600,34600,34600,0
|
|
20240527,163300,2967057900,34600,34600,34600,34600,0
|
|
20240527,163200,2967057900,34600,34600,34600,34600,0
|
|
20240527,163100,2967057900,34600,34600,34600,34600,0
|
|
20240527,163000,2967057900,34600,34600,34600,34600,0
|
|
20240527,162900,2967057900,34600,34600,34600,34600,0
|
|
20240527,162800,2967057900,34600,34600,34600,34600,0
|
|
20240527,162700,2967057900,34600,34600,34600,34600,1192
|
|
20240527,162600,2967057900,34600,34600,34600,34600,0
|
|
20240527,162500,2967057900,34600,34600,34600,34600,0
|
|
20240527,162400,2967057900,34600,34600,34600,34600,0
|
|
20240527,162300,2967057900,34600,34600,34600,34600,0
|
|
20240527,162200,2967057900,34600,34600,34600,34600,0
|
|
20240527,162100,2967057900,34600,34600,34600,34600,0
|
|
20240527,162000,2967057900,34600,34600,34600,34600,0
|
|
20240527,161900,2967057900,34600,34600,34600,34600,0
|
|
20240527,161800,2967057900,34600,34600,34600,34600,0
|
|
20240527,161700,2967057900,34600,34600,34600,34600,0
|
|
20240527,161600,2967057900,34600,34600,34600,34600,0
|
|
20240527,161500,2967057900,34600,34600,34600,34600,0
|
|
20240527,161400,2967057900,34600,34600,34600,34600,0
|
|
20240527,161300,2967057900,34600,34600,34600,34600,0
|
|
20240527,161200,2967057900,34600,34600,34600,34600,0
|
|
20240527,161100,2967057900,34600,34600,34600,34600,0
|
|
20240527,161000,2967057900,34600,34600,34600,34600,0
|
|
20240527,160900,2967057900,34600,34600,34600,34600,0
|
|
20240527,160800,2967057900,34600,34600,34600,34600,0
|
|
20240527,160700,2967057900,34600,34600,34600,34600,0
|
|
20240527,160600,2967057900,34600,34600,34600,34600,0
|
|
20240527,160500,2967057900,34600,34600,34600,34600,0
|
|
20240527,160400,2967057900,34600,34600,34600,34600,0
|
|
20240527,160300,2967057900,34600,34600,34600,34600,0
|
|
20240527,160200,2967057900,34600,34600,34600,34600,0
|
|
20240527,160100,2967057900,34600,34600,34600,34600,0
|
|
20240527,160000,2967057900,34600,34600,34600,34600,0
|
|
20240527,155900,2967057900,34600,34600,34600,34600,0
|
|
20240527,155800,2967057900,34600,34600,34600,34600,0
|
|
20240527,155700,2967057900,34600,34600,34600,34600,1192
|
|
20240527,155600,2967057900,34600,34600,34600,34600,0
|
|
20240527,155500,2967057900,34600,34600,34600,34600,0
|
|
20240527,155400,2967057900,34600,34600,34600,34600,0
|
|
20240527,155300,2967057900,34600,34600,34600,34600,0
|
|
20240527,155200,2967057900,34600,34600,34600,34600,0
|
|
20240527,155100,2967057900,34600,34600,34600,34600,0
|
|
20240527,155000,2967057900,34600,34600,34600,34600,0
|
|
20240527,154900,2967057900,34600,34600,34600,34600,0
|
|
20240527,154800,2967057900,34600,34600,34600,34600,0
|
|
20240527,154700,2967057900,34600,34600,34600,34600,0
|
|
20240527,154600,2967057900,34600,34600,34600,34600,0
|
|
20240527,154500,2967057900,34600,34600,34600,34600,0
|
|
20240527,154400,2967057900,34600,34600,34600,34600,0
|
|
20240527,154300,2967057900,34600,34600,34600,34600,0
|
|
20240527,154200,2967057900,34600,34600,34600,34600,0
|
|
20240527,154100,2967057900,34600,34600,34600,34600,0
|
|
20240527,154000,2967057900,34600,34600,34600,34600,0
|
|
20240527,153900,2967057900,34600,34600,34600,34600,0
|
|
20240527,153800,2967057900,34600,34600,34600,34600,0
|
|
20240527,153700,2967057900,34600,34600,34600,34600,0
|
|
20240527,153600,2967057900,34600,34600,34600,34600,0
|
|
20240527,153500,2967057900,34600,34600,34600,34600,0
|
|
20240527,153400,2967057900,34600,34600,34600,34600,0
|
|
20240527,153300,2967057900,34600,34600,34600,34600,0
|
|
20240527,153200,2967057900,34600,34600,34600,34600,0
|
|
20240527,153100,2967057900,34600,34600,34600,34600,0
|
|
20240527,153000,2967057900,34600,34600,34600,34600,1192
|
|
20240527,152900,2925814700,34600,34600,34600,34600,0
|
|
20240527,152800,2925814700,34600,34600,34600,34600,0
|
|
20240527,152700,2925814700,34600,34600,34600,34600,0
|
|
20240527,152600,2925814700,34600,34600,34600,34600,0
|
|
20240527,152500,2925814700,34600,34600,34600,34600,0
|
|
20240527,152400,2925814700,34600,34600,34600,34600,0
|
|
20240527,152300,2925814700,34600,34600,34600,34600,0
|
|
20240527,152200,2925814700,34600,34600,34600,34600,0
|
|
20240527,152100,2925814700,34600,34600,34600,34600,0
|
|
20240527,152000,2925814700,34600,34600,34600,34600,0
|
|
20240527,151900,2925814700,34600,34600,34650,34600,222
|
|
20240527,151800,2918126850,34600,34700,34700,34600,68
|
|
20240527,151700,2915769050,34650,34650,34650,34600,382
|
|
20240527,151600,2902535450,34650,34600,34700,34600,138
|
|
20240527,151500,2897754650,34650,34650,34650,34600,217
|
|
20240527,151400,2890240200,34650,34650,34700,34600,434
|
|
20240527,151300,2875197250,34700,34700,34700,34650,236
|
|
20240527,151200,2867015300,34700,34650,34700,34650,191
|
|
20240527,151100,2860392350,34700,34650,34700,34600,225
|
|
20240527,151000,2852596650,34650,34600,34650,34600,218
|
|
20240527,150900,2845046600,34650,34600,34650,34600,522
|
|
20240527,150800,2826978950,34550,34600,34600,34550,223
|
|
20240527,150700,2819269350,34600,34550,34600,34550,189
|
|
20240527,150600,2812732900,34600,34550,34600,34550,195
|
|
20240527,150500,2805989850,34600,34550,34600,34550,155
|
|
20240527,150400,2800631850,34550,34600,34600,34450,1181
|
|
20240527,150300,2759895350,34650,34600,34650,34550,162
|
|
20240527,150200,2754288800,34600,34600,34650,34550,124
|
|
20240527,150100,2749998200,34650,34600,34650,34550,227
|
|
20240527,150000,2742138650,34600,34550,34700,34500,5008
|
|
20240527,145900,2568472500,34550,34600,34600,34550,183
|
|
20240527,145800,2562144950,34550,34550,34700,34550,2681
|
|
20240527,145700,2469213300,34600,34600,34650,34600,1174
|
|
20240527,145600,2428570250,34550,34500,34550,34450,1293
|
|
20240527,145500,2383951900,34450,34450,34500,34450,144
|
|
20240527,145400,2378990650,34500,34500,34500,34400,147
|
|
20240527,145300,2373927500,34450,34400,34500,34400,46
|
|
20240527,145200,2372342850,34450,34450,34450,34400,248
|
|
20240527,145100,2363803500,34450,34450,34450,34400,169
|
|
20240527,145000,2357983850,34400,34350,34450,34350,475
|
|
20240527,144900,2341650300,34400,34400,34400,34350,85
|
|
20240527,144800,2338728600,34450,34400,34450,34350,178
|
|
20240527,144700,2332608650,34400,34400,34400,34350,243
|
|
20240527,144600,2324252000,34400,34450,34450,34400,963
|
|
20240527,144500,2291118700,34450,34450,34450,34400,114
|
|
20240527,144400,2287196050,34450,34500,34500,34400,69
|
|
20240527,144300,2284821150,34450,34450,34450,34400,129
|
|
20240527,144200,2280380700,34450,34450,34450,34400,64
|
|
20240527,144100,2278178200,34400,34500,34500,34400,59
|
|
20240527,144000,2276147300,34450,34450,34450,34400,1143
|
|
20240527,143900,2236776250,34500,34500,34500,34450,129
|
|
20240527,143800,2232329000,34500,34450,34500,34450,50
|
|
20240527,143700,2230604600,34500,34500,34500,34450,105
|
|
20240527,143600,2226985850,34500,34450,34500,34450,205
|
|
20240527,143500,2219923250,34450,34450,34450,34400,81
|
|
20240527,143400,2217135750,34400,34450,34450,34400,111
|
|
20240527,143300,2213316300,34450,34450,34500,34400,55
|
|
20240527,143200,2211421800,34400,34400,34450,34400,129
|
|
20240527,143100,2206981200,34450,34500,34500,34400,537
|
|
20240527,143000,2188480950,34450,34500,34500,34450,68
|
|
20240527,142900,2186137400,34450,34500,34500,34450,175
|
|
20240527,142800,2180103250,34500,34450,34500,34450,68
|
|
20240527,142700,2177759600,34450,34450,34500,34450,77
|
|
20240527,142600,2175106350,34500,34500,34500,34450,76
|
|
20240527,142500,2172486750,34450,34450,34500,34450,121
|
|
20240527,142400,2168315950,34450,34400,34450,34400,201
|
|
20240527,142300,2161394800,34400,34400,34450,34400,53
|
|
20240527,142200,2159570000,34400,34450,34500,34400,84
|
|
20240527,142100,2156677350,34450,34400,34450,34400,129
|
|
20240527,142000,2152237200,34400,34400,34450,34400,80
|
|
20240527,141900,2149484500,34400,34450,34450,34400,80
|
|
20240527,141800,2146731350,34400,34400,34500,34400,120
|
|
20240527,141700,2142600750,34400,34400,34450,34400,113
|
|
20240527,141600,2138712400,34400,34400,34450,34400,74
|
|
20240527,141500,2136166250,34400,34450,34450,34400,72
|
|
20240527,141400,2133687300,34450,34400,34450,34400,147
|
|
20240527,141300,2128628900,34400,34500,34500,34400,49
|
|
20240527,141200,2126942600,34450,34450,34500,34450,84
|
|
20240527,141100,2124047250,34450,34400,34500,34400,72
|
|
20240527,141000,2121569200,34400,34450,34500,34400,129
|
|
20240527,140900,2117125150,34450,34450,34500,34400,75
|
|
20240527,140800,2114542450,34400,34450,34500,34400,98
|
|
20240527,140700,2111165150,34400,34450,34450,34400,114
|
|
20240527,140600,2107240150,34500,34450,34550,34450,144
|
|
20240527,140500,2102272700,34450,34450,34500,34450,119
|
|
20240527,140400,2098169800,34500,34450,34500,34450,112
|
|
20240527,140300,2094309100,34450,34500,34500,34450,82
|
|
20240527,140200,2091482600,34450,34450,34500,34450,105
|
|
20240527,140100,2087864600,34500,34450,34500,34450,114
|
|
20240527,140000,2083934100,34450,34450,34500,34450,46
|
|
20240527,135900,2082349100,34450,34500,34550,34450,103
|
|
20240527,135800,2078798600,34500,34500,34550,34450,226
|
|
20240527,135700,2070999900,34450,34450,34500,34450,88
|
|
20240527,135600,2067965100,34500,34450,34500,34450,109
|
|
20240527,135500,2064207250,34500,34450,34500,34450,146
|
|
20240527,135400,2059173500,34450,34500,34500,34450,78
|
|
20240527,135300,2056484000,34450,34500,34550,34450,111
|
|
20240527,135200,2052654250,34550,34500,34550,34500,23
|
|
20240527,135100,2051859900,34550,34500,34550,34500,94
|
|
20240527,135000,2048616050,34500,34500,34550,34500,110
|
|
20240527,134900,2044818100,34500,34500,34550,34500,99
|
|
20240527,134800,2041402050,34500,34450,34550,34450,123
|
|
20240527,134700,2037158450,34500,34450,34500,34450,63
|
|
20240527,134600,2034985400,34450,34500,34500,34450,93
|
|
20240527,134500,2031780350,34450,34500,34500,34450,23
|
|
20240527,134400,2030987300,34500,34550,34550,34500,70
|
|
20240527,134300,2028571700,34500,34450,34500,34450,120
|
|
20240527,134200,2024435350,34500,34500,34550,34450,41
|
|
20240527,134100,2023021550,34500,34550,34550,34500,69
|
|
20240527,134000,2020640100,34500,34500,34550,34450,143
|
|
20240527,133900,2015705850,34500,34450,34500,34450,131
|
|
20240527,133800,2011189650,34450,34500,34500,34450,28
|
|
20240527,133700,2010224300,34500,34500,34550,34450,85
|
|
20240527,133600,2007292050,34500,34450,34500,34450,231
|
|
20240527,133500,1999326400,34500,34500,34500,34450,104
|
|
20240527,133400,1995742400,34500,34450,34500,34450,78
|
|
20240527,133300,1993054850,34450,34550,34550,34400,91
|
|
20240527,133200,1989915850,34400,34450,34500,34400,122
|
|
20240527,133100,1985713650,34400,34450,34500,34400,94
|
|
20240527,133000,1982475100,34500,34450,34500,34450,125
|
|
20240527,132900,1978167550,34450,34500,34500,34450,87
|
|
20240527,132800,1975167950,34450,34450,34500,34450,74
|
|
20240527,132700,1972617650,34450,34450,34500,34450,85
|
|
20240527,132600,1969688850,34500,34500,34500,34450,110
|
|
20240527,132500,1965896300,34450,34450,34500,34450,108
|
|
20240527,132400,1962175150,34500,34550,34550,34450,337
|
|
20240527,132300,1950555300,34500,34550,34550,34500,36
|
|
20240527,132200,1949312700,34550,34600,34600,34550,75
|
|
20240527,132100,1946719250,34600,34550,34600,34500,28
|
|
20240527,132000,1945751200,34550,34550,34550,34500,187
|
|
20240527,131900,1939295900,34550,34550,34550,34550,67
|
|
20240527,131800,1936981050,34550,34550,34550,34550,5
|
|
20240527,131700,1936808300,34550,34500,34550,34500,28
|
|
20240527,131600,1935840950,34550,34550,34550,34550,6
|
|
20240527,131500,1935633650,34550,34550,34550,34500,94
|
|
20240527,131400,1932387300,34500,34550,34550,34500,65
|
|
20240527,131300,1930141650,34550,34550,34550,34500,17
|
|
20240527,131200,1929554400,34550,34500,34550,34500,58
|
|
20240527,131100,1927550550,34550,34550,34550,34500,80
|
|
20240527,131000,1924790050,34550,34550,34550,34500,287
|
|
20240527,130900,1914876850,34500,34550,34550,34500,28
|
|
20240527,130800,1913910650,34550,34500,34550,34400,134
|
|
20240527,130700,1909284650,34550,34500,34550,34500,7
|
|
20240527,130600,1909042850,34500,34550,34550,34500,43
|
|
20240527,130500,1907558000,34550,34550,34550,34450,484
|
|
20240527,130400,1890859400,34550,34500,34550,34450,107
|
|
20240527,130300,1887168750,34450,34550,34550,34350,2610
|
|
20240527,130200,1797090550,34550,34550,34600,34550,75
|
|
20240527,130100,1794498850,34600,34600,34600,34600,65
|
|
20240527,130000,1792249850,34600,34600,34600,34600,203
|
|
20240527,125900,1785226050,34600,34600,34600,34600,26
|
|
20240527,125800,1784326450,34600,34550,34600,34550,74
|
|
20240527,125700,1781767250,34600,34600,34600,34600,19
|
|
20240527,125600,1781109850,34550,34600,34600,34550,24
|
|
20240527,125500,1780279950,34600,34600,34600,34600,41
|
|
20240527,125400,1778861350,34600,34600,34600,34600,53
|
|
20240527,125300,1777027550,34600,34600,34600,34550,305
|
|
20240527,125200,1766477050,34600,34600,34600,34600,9
|
|
20240527,125100,1766165650,34600,34550,34600,34550,250
|
|
20240527,125000,1757525650,34600,34600,34600,34600,17
|
|
20240527,124900,1756937450,34600,34600,34600,34600,19
|
|
20240527,124800,1756280050,34600,34600,34600,34600,40
|
|
20240527,124700,1754896050,34600,34600,34600,34600,101
|
|
20240527,124600,1751401450,34600,34600,34600,34600,26
|
|
20240527,124500,1750501850,34600,34600,34600,34550,15
|
|
20240527,124400,1749982900,34600,34600,34600,34600,55
|
|
20240527,124300,1748079900,34600,34650,34650,34600,35
|
|
20240527,124200,1746868700,34650,34650,34650,34600,25
|
|
20240527,124100,1746003350,34600,34600,34600,34600,61
|
|
20240527,124000,1743892750,34650,34600,34650,34600,47
|
|
20240527,123900,1742264400,34650,34600,34650,34600,55
|
|
20240527,123800,1740359950,34650,34600,34650,34600,20
|
|
20240527,123700,1739667700,34650,34600,34650,34550,99
|
|
20240527,123600,1736240000,34650,34650,34650,34600,20
|
|
20240527,123500,1735547150,34600,34650,34650,34550,50
|
|
20240527,123400,1733817100,34650,34600,34650,34600,112
|
|
20240527,123300,1729939100,34650,34600,34650,34600,93
|
|
20240527,123200,1726720950,34550,34600,34600,34550,14
|
|
20240527,123100,1726236600,34600,34600,34600,34600,9
|
|
20240527,123000,1725925200,34600,34600,34600,34600,94
|
|
20240527,122900,1722672800,34600,34600,34600,34600,7
|
|
20240527,122800,1722430600,34600,34600,34600,34600,27
|
|
20240527,122700,1721496400,34600,34600,34600,34600,71
|
|
20240527,122600,1719039800,34600,34600,34600,34600,756
|
|
20240527,122500,1692882200,34550,34600,34600,34550,19
|
|
20240527,122400,1692224900,34600,34600,34600,34550,34
|
|
20240527,122300,1691048550,34600,34600,34600,34600,40
|
|
20240527,122200,1689664550,34600,34600,34600,34600,29
|
|
20240527,122100,1688661150,34550,34600,34600,34550,186
|
|
20240527,122000,1682234550,34600,34600,34600,34600,31
|
|
20240527,121900,1681161950,34600,34600,34600,34550,565
|
|
20240527,121800,1661615800,34600,34600,34600,34550,22
|
|
20240527,121700,1660855350,34600,34600,34600,34600,55
|
|
20240527,121600,1658952350,34550,34550,34600,34550,72
|
|
20240527,121500,1656461550,34550,34600,34600,34550,79
|
|
20240527,121400,1653729100,34600,34600,34600,34600,7
|
|
20240527,121300,1653486900,34600,34600,34600,34550,50
|
|
20240527,121200,1651757700,34600,34600,34600,34550,58
|
|
20240527,121100,1649751700,34550,34600,34600,34550,73
|
|
20240527,121000,1647229100,34600,34600,34600,34550,111
|
|
20240527,120900,1643391950,34600,34600,34600,34550,180
|
|
20240527,120800,1637170450,34600,34600,34600,34600,20
|
|
20240527,120700,1636478450,34600,34600,34600,34600,12
|
|
20240527,120600,1636063250,34600,34600,34600,34550,85
|
|
20240527,120500,1633122750,34550,34550,34600,34550,48
|
|
20240527,120400,1631464000,34600,34600,34600,34550,42
|
|
20240527,120300,1630011750,34600,34600,34600,34550,20
|
|
20240527,120200,1629319800,34600,34600,34600,34550,68
|
|
20240527,120100,1626967750,34600,34500,34600,34500,38
|
|
20240527,120000,1625654650,34550,34600,34600,34550,226
|
|
20240527,115900,1617845800,34600,34600,34600,34550,21
|
|
20240527,115800,1617119250,34600,34550,34600,34550,71
|
|
20240527,115700,1614663750,34600,34600,34600,34550,174
|
|
20240527,115600,1608643400,34600,34550,34600,34550,18
|
|
20240527,115500,1608021100,34550,34550,34600,34550,526
|
|
20240527,115400,1589845150,34600,34600,34600,34550,42
|
|
20240527,115300,1588392450,34550,34550,34600,34550,34
|
|
20240527,115200,1587216950,34600,34550,34600,34550,23
|
|
20240527,115100,1586421400,34550,34600,34600,34550,44
|
|
20240527,115000,1584899050,34600,34600,34600,34550,47
|
|
20240527,114900,1583273850,34600,34550,34600,34550,60
|
|
20240527,114800,1581200600,34600,34600,34600,34550,99
|
|
20240527,114700,1577776450,34600,34600,34600,34600,6
|
|
20240527,114600,1577568850,34600,34600,34600,34600,27
|
|
20240527,114500,1576634650,34550,34600,34600,34550,22
|
|
20240527,114400,1575874200,34600,34600,34600,34550,212
|
|
20240527,114300,1568546500,34600,34600,34600,34600,17
|
|
20240527,114200,1567958300,34550,34600,34600,34550,34
|
|
20240527,114100,1566782700,34600,34600,34600,34550,153
|
|
20240527,114000,1561493900,34600,34600,34600,34600,49
|
|
20240527,113900,1559798500,34600,34600,34600,34600,27
|
|
20240527,113800,1558864300,34600,34600,34600,34550,22
|
|
20240527,113700,1558103850,34600,34600,34600,34550,90
|
|
20240527,113600,1554991200,34550,34550,34600,34550,191
|
|
20240527,113500,1548391650,34600,34550,34600,34550,133
|
|
20240527,113400,1543792850,34600,34600,34600,34600,46
|
|
20240527,113300,1542201250,34550,34600,34600,34550,31
|
|
20240527,113200,1541128750,34600,34550,34600,34550,12
|
|
20240527,113100,1540714000,34600,34600,34600,34550,163
|
|
20240527,113000,1535080850,34600,34550,34600,34550,81
|
|
20240527,112900,1532280450,34600,34550,34600,34550,80
|
|
20240527,112800,1529515600,34600,34600,34600,34550,243
|
|
20240527,112700,1521118850,34550,34600,34600,34550,45
|
|
20240527,112600,1519561900,34550,34550,34600,34550,18
|
|
20240527,112500,1518939300,34550,34550,34600,34550,35
|
|
20240527,112400,1517729900,34550,34550,34600,34550,79
|
|
20240527,112300,1514999700,34600,34550,34600,34550,96
|
|
20240527,112200,1511681050,34550,34600,34600,34550,20
|
|
20240527,112100,1510989300,34600,34600,34600,34600,0
|
|
20240527,112000,1510989300,34600,34550,34600,34550,47
|
|
20240527,111900,1509363600,34600,34550,34600,34550,19
|
|
20240527,111800,1508706400,34550,34550,34550,34550,100
|
|
20240527,111700,1505251400,34600,34600,34600,34550,66
|
|
20240527,111600,1502970300,34550,34600,34600,34550,90
|
|
20240527,111500,1499858800,34600,34600,34600,34600,14
|
|
20240527,111400,1499374400,34600,34600,34600,34600,17
|
|
20240527,111300,1498786200,34600,34600,34600,34600,52
|
|
20240527,111200,1496987000,34600,34600,34600,34600,3
|
|
20240527,111100,1496883200,34600,34600,34600,34600,55
|
|
20240527,111000,1494980200,34550,34600,34600,34550,109
|
|
20240527,110900,1491210300,34650,34600,34650,34600,40
|
|
20240527,110800,1489824450,34600,34600,34600,34600,235
|
|
20240527,110700,1481693450,34600,34600,34600,34600,39
|
|
20240527,110600,1480344050,34650,34600,34650,34550,275
|
|
20240527,110500,1470828400,34600,34600,34600,34600,15
|
|
20240527,110400,1470309400,34600,34600,34650,34600,85
|
|
20240527,110300,1467367700,34600,34600,34600,34600,61
|
|
20240527,110200,1465257100,34600,34650,34650,34600,62
|
|
20240527,110100,1463109300,34600,34600,34600,34600,166
|
|
20240527,110000,1457365700,34650,34650,34650,34650,15
|
|
20240527,105900,1456845950,34650,34650,34650,34650,37
|
|
20240527,105800,1455563900,34600,34600,34600,34600,10
|
|
20240527,105700,1455217900,34650,34650,34650,34600,57
|
|
20240527,105600,1453243450,34600,34600,34600,34600,4
|
|
20240527,105500,1453105050,34650,34600,34650,34600,86
|
|
20240527,105400,1450126050,34600,34600,34600,34600,159
|
|
20240527,105300,1444624650,34650,34650,34650,34650,14
|
|
20240527,105200,1444139550,34600,34600,34600,34600,89
|
|
20240527,105100,1441060150,34650,34600,34650,34600,31
|
|
20240527,105000,1439986850,34650,34550,34650,34500,1018
|
|
20240527,104900,1404739150,34550,34550,34550,34550,28
|
|
20240527,104800,1403771750,34550,34500,34550,34500,40
|
|
20240527,104700,1402389900,34500,34550,34550,34500,90
|
|
20240527,104600,1399284400,34500,34550,34550,34500,22
|
|
20240527,104500,1398524350,34600,34550,34600,34550,104
|
|
20240527,104400,1394929300,34550,34550,34600,34550,30
|
|
20240527,104300,1393892050,34600,34600,34600,34600,0
|
|
20240527,104200,1393892050,34600,34550,34600,34550,71
|
|
20240527,104100,1391438050,34600,34600,34600,34550,92
|
|
20240527,104000,1388257100,34600,34600,34600,34600,16
|
|
20240527,103900,1387703500,34550,34550,34550,34550,0
|
|
20240527,103800,1387703500,34550,34550,34550,34550,101
|
|
20240527,103700,1384213950,34550,34500,34550,34500,63
|
|
20240527,103600,1382039700,34500,34500,34500,34500,0
|
|
20240527,103500,1382039700,34500,34500,34600,34500,820
|
|
20240527,103400,1353698050,34550,34500,34550,34500,48
|
|
20240527,103300,1352040200,34550,34500,34550,34500,15
|
|
20240527,103200,1351522000,34500,34500,34500,34500,36
|
|
20240527,103100,1350280000,34550,34550,34550,34500,160
|
|
20240527,103000,1344754450,34500,34500,34500,34500,59
|
|
20240527,102900,1342718950,34500,34500,34500,34500,0
|
|
20240527,102800,1342718950,34500,34500,34550,34500,389
|
|
20240527,102700,1329294950,34450,34450,34450,34450,539
|
|
20240527,102600,1310726400,34450,34450,34450,34450,285
|
|
20240527,102500,1300908150,34500,34450,34500,34450,67
|
|
20240527,102400,1298597450,34500,34500,34500,34500,100
|
|
20240527,102300,1295147450,34500,34450,34500,34450,191
|
|
20240527,102200,1288565500,34400,34400,34400,34400,0
|
|
20240527,102100,1288565500,34400,34450,34450,34400,29
|
|
20240527,102000,1287566750,34400,34350,34450,34350,1151
|
|
20240527,101900,1247973200,34350,34300,34350,34300,97
|
|
20240527,101800,1244641750,34300,34300,34300,34300,0
|
|
20240527,101700,1244641750,34300,34400,34400,34300,82
|
|
20240527,101600,1241821950,34400,34450,34450,34400,80
|
|
20240527,101500,1239066250,34400,34400,34400,34400,45
|
|
20240527,101400,1237518250,34400,34300,34400,34300,145
|
|
20240527,101300,1232530750,34300,34350,34400,34300,126
|
|
20240527,101200,1228196600,34350,34300,34400,34300,111
|
|
20240527,101100,1224382000,34300,34300,34300,34300,43
|
|
20240527,101000,1222907100,34300,34300,34300,34300,7
|
|
20240527,100900,1222667000,34300,34300,34300,34300,104
|
|
20240527,100800,1219099800,34300,34300,34300,34300,46
|
|
20240527,100700,1217522000,34300,34300,34300,34300,61
|
|
20240527,100600,1215429700,34300,34300,34300,34300,1
|
|
20240527,100500,1215395400,34300,34250,34300,34250,48
|
|
20240527,100400,1213749100,34250,34250,34250,34250,230
|
|
20240527,100300,1205871600,34300,34300,34300,34300,2
|
|
20240527,100200,1205803000,34300,34300,34300,34300,2
|
|
20240527,100100,1205734400,34300,34300,34300,34300,79
|
|
20240527,100000,1203024700,34250,34350,34350,34250,650
|
|
20240527,095900,1180723700,34300,34300,34300,34300,12
|
|
20240527,095800,1180312100,34350,34350,34350,34350,3
|
|
20240527,095700,1180209050,34350,34350,34350,34350,3
|
|
20240527,095600,1180106000,34350,34300,34350,34300,183
|
|
20240527,095500,1173820100,34300,34300,34300,34300,116
|
|
20240527,095400,1169841300,34300,34300,34300,34300,2
|
|
20240527,095300,1169772700,34300,34350,34350,34300,50
|
|
20240527,095200,1168057200,34350,34400,34400,34350,530
|
|
20240527,095100,1149851200,34400,34400,34400,34400,786
|
|
20240527,095000,1122812800,34400,34500,34500,34400,337
|
|
20240527,094900,1111203050,34450,34450,34450,34450,142
|
|
20240527,094800,1106311150,34500,34500,34500,34500,1
|
|
20240527,094700,1106276650,34500,34500,34550,34500,413
|
|
20240527,094600,1092025650,34550,34500,34550,34500,63
|
|
20240527,094500,1089852100,34450,34450,34450,34450,32
|
|
20240527,094400,1088749700,34500,34600,34600,34500,1621
|
|
20240527,094300,1032733300,34650,34600,34650,34600,101
|
|
20240527,094200,1029238600,34600,34600,34600,34600,85
|
|
20240527,094100,1026297600,34600,34650,34650,34600,15
|
|
20240527,094000,1025778050,34600,34600,34600,34600,172
|
|
20240527,093900,1019826850,34600,34650,34650,34600,76
|
|
20240527,093800,1017194950,34600,34600,34650,34600,47
|
|
20240527,093700,1015568600,34600,34600,34600,34600,97
|
|
20240527,093600,1012212400,34600,34650,34650,34600,54
|
|
20240527,093500,1010341450,34650,34650,34650,34600,6468
|
|
20240527,093400,786546100,34650,34650,34650,34650,317
|
|
20240527,093300,775562050,34650,34650,34650,34650,204
|
|
20240527,093200,768493450,34650,34650,34650,34650,44
|
|
20240527,093100,766968850,34650,34650,34650,34600,253
|
|
20240527,093000,758202750,34600,34600,34650,34600,68
|
|
20240527,092900,755847700,34600,34650,34650,34600,68
|
|
20240527,092800,753493450,34650,34650,34650,34650,72
|
|
20240527,092700,750998650,34700,34700,34700,34700,143
|
|
20240527,092600,746036550,34700,34700,34700,34650,626
|
|
20240527,092500,724316800,34650,34600,34650,34600,408
|
|
20240527,092400,710183350,34600,34600,34650,34600,204
|
|
20240527,092300,703124200,34600,34600,34650,34600,106
|
|
20240527,092200,699452050,34600,34700,34700,34600,562
|
|
20240527,092100,679954250,34750,34600,34750,34600,892
|
|
20240527,092000,648963150,34700,34700,34700,34700,1
|
|
20240527,091900,648928450,34750,34650,34750,34600,763
|
|
20240527,091800,622502850,34700,34650,34750,34650,954
|
|
20240527,091700,589397500,34650,34650,34700,34650,984
|
|
20240527,091600,555261050,34650,34600,34750,34550,2928
|
|
20240527,091500,453802750,34600,34450,34600,34450,1954
|
|
20240527,091400,386269400,34500,34500,34550,34500,272
|
|
20240527,091300,376877100,34550,34500,34600,34500,1827
|
|
20240527,091200,313790500,34450,34300,34500,34100,3752
|
|
20240527,091100,184871850,34350,34300,34400,34300,1191
|
|
20240527,091000,143970000,34300,34200,34300,34200,112
|
|
20240527,090900,140136300,34150,34150,34200,34100,132
|
|
20240527,090800,135627100,34100,34100,34150,34100,878
|
|
20240527,090700,105648250,34050,34000,34050,33950,364
|
|
20240527,090600,93267200,34000,33900,34000,33900,186
|
|
20240527,090500,86952100,33900,33900,33900,33900,0
|
|
20240527,090400,86952100,33900,33800,33900,33800,63
|
|
20240527,090300,84817050,33750,33800,33800,33700,437
|
|
20240527,090200,70051850,33850,33800,33850,33800,529
|
|
20240527,090100,52150200,33800,33700,33850,33600,1260
|
|
20240527,090000,9600600,33600,33700,33700,33600,285
|