750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,212700,2656619400,33800,33800,33800,33800,4445
|
|
20240528,212600,2656619400,33800,33800,33800,33800,0
|
|
20240528,212500,2656619400,33800,33800,33800,33800,0
|
|
20240528,212400,2656619400,33800,33800,33800,33800,0
|
|
20240528,212300,2656619400,33800,33800,33800,33800,0
|
|
20240528,212200,2656619400,33800,33800,33800,33800,0
|
|
20240528,212100,2656619400,33800,33800,33800,33800,0
|
|
20240528,212000,2656619400,33800,33800,33800,33800,0
|
|
20240528,211900,2656619400,33800,33800,33800,33800,0
|
|
20240528,211800,2656619400,33800,33800,33800,33800,0
|
|
20240528,211700,2656619400,33800,33800,33800,33800,0
|
|
20240528,211600,2656619400,33800,33800,33800,33800,0
|
|
20240528,211500,2656619400,33800,33800,33800,33800,0
|
|
20240528,211400,2656619400,33800,33800,33800,33800,0
|
|
20240528,211300,2656619400,33800,33800,33800,33800,0
|
|
20240528,211200,2656619400,33800,33800,33800,33800,0
|
|
20240528,211100,2656619400,33800,33800,33800,33800,0
|
|
20240528,211000,2656619400,33800,33800,33800,33800,0
|
|
20240528,210900,2656619400,33800,33800,33800,33800,0
|
|
20240528,210800,2656619400,33800,33800,33800,33800,0
|
|
20240528,210700,2656619400,33800,33800,33800,33800,0
|
|
20240528,210600,2656619400,33800,33800,33800,33800,0
|
|
20240528,210500,2656619400,33800,33800,33800,33800,0
|
|
20240528,210400,2656619400,33800,33800,33800,33800,0
|
|
20240528,210300,2656619400,33800,33800,33800,33800,0
|
|
20240528,210200,2656619400,33800,33800,33800,33800,0
|
|
20240528,210100,2656619400,33800,33800,33800,33800,0
|
|
20240528,210000,2656619400,33800,33800,33800,33800,0
|
|
20240528,205900,2656619400,33800,33800,33800,33800,0
|
|
20240528,205800,2656619400,33800,33800,33800,33800,0
|
|
20240528,205700,2656619400,33800,33800,33800,33800,4445
|
|
20240528,205600,2656619400,33800,33800,33800,33800,0
|
|
20240528,205500,2656619400,33800,33800,33800,33800,0
|
|
20240528,205400,2656619400,33800,33800,33800,33800,0
|
|
20240528,205300,2656619400,33800,33800,33800,33800,0
|
|
20240528,205200,2656619400,33800,33800,33800,33800,0
|
|
20240528,205100,2656619400,33800,33800,33800,33800,0
|
|
20240528,205000,2656619400,33800,33800,33800,33800,0
|
|
20240528,204900,2656619400,33800,33800,33800,33800,0
|
|
20240528,204800,2656619400,33800,33800,33800,33800,0
|
|
20240528,204700,2656619400,33800,33800,33800,33800,0
|
|
20240528,204600,2656619400,33800,33800,33800,33800,0
|
|
20240528,204500,2656619400,33800,33800,33800,33800,0
|
|
20240528,204400,2656619400,33800,33800,33800,33800,0
|
|
20240528,204300,2656619400,33800,33800,33800,33800,0
|
|
20240528,204200,2656619400,33800,33800,33800,33800,0
|
|
20240528,204100,2656619400,33800,33800,33800,33800,0
|
|
20240528,204000,2656619400,33800,33800,33800,33800,0
|
|
20240528,203900,2656619400,33800,33800,33800,33800,0
|
|
20240528,203800,2656619400,33800,33800,33800,33800,0
|
|
20240528,203700,2656619400,33800,33800,33800,33800,0
|
|
20240528,203600,2656619400,33800,33800,33800,33800,0
|
|
20240528,203500,2656619400,33800,33800,33800,33800,0
|
|
20240528,203400,2656619400,33800,33800,33800,33800,0
|
|
20240528,203300,2656619400,33800,33800,33800,33800,0
|
|
20240528,203200,2656619400,33800,33800,33800,33800,0
|
|
20240528,203100,2656619400,33800,33800,33800,33800,0
|
|
20240528,203000,2656619400,33800,33800,33800,33800,0
|
|
20240528,202900,2656619400,33800,33800,33800,33800,0
|
|
20240528,202800,2656619400,33800,33800,33800,33800,0
|
|
20240528,202700,2656619400,33800,33800,33800,33800,4445
|
|
20240528,202600,2656619400,33800,33800,33800,33800,0
|
|
20240528,202500,2656619400,33800,33800,33800,33800,0
|
|
20240528,202400,2656619400,33800,33800,33800,33800,0
|
|
20240528,202300,2656619400,33800,33800,33800,33800,0
|
|
20240528,202200,2656619400,33800,33800,33800,33800,0
|
|
20240528,202100,2656619400,33800,33800,33800,33800,0
|
|
20240528,202000,2656619400,33800,33800,33800,33800,0
|
|
20240528,201900,2656619400,33800,33800,33800,33800,0
|
|
20240528,201800,2656619400,33800,33800,33800,33800,0
|
|
20240528,201700,2656619400,33800,33800,33800,33800,0
|
|
20240528,201600,2656619400,33800,33800,33800,33800,0
|
|
20240528,201500,2656619400,33800,33800,33800,33800,0
|
|
20240528,201400,2656619400,33800,33800,33800,33800,0
|
|
20240528,201300,2656619400,33800,33800,33800,33800,0
|
|
20240528,201200,2656619400,33800,33800,33800,33800,0
|
|
20240528,201100,2656619400,33800,33800,33800,33800,0
|
|
20240528,201000,2656619400,33800,33800,33800,33800,0
|
|
20240528,200900,2656619400,33800,33800,33800,33800,0
|
|
20240528,200800,2656619400,33800,33800,33800,33800,0
|
|
20240528,200700,2656619400,33800,33800,33800,33800,0
|
|
20240528,200600,2656619400,33800,33800,33800,33800,0
|
|
20240528,200500,2656619400,33800,33800,33800,33800,0
|
|
20240528,200400,2656619400,33800,33800,33800,33800,0
|
|
20240528,200300,2656619400,33800,33800,33800,33800,0
|
|
20240528,200200,2656619400,33800,33800,33800,33800,0
|
|
20240528,200100,2656619400,33800,33800,33800,33800,0
|
|
20240528,200000,2656619400,33800,33800,33800,33800,0
|
|
20240528,195900,2656619400,33800,33800,33800,33800,0
|
|
20240528,195800,2656619400,33800,33800,33800,33800,0
|
|
20240528,195700,2656619400,33800,33800,33800,33800,4445
|
|
20240528,195600,2656619400,33800,33800,33800,33800,0
|
|
20240528,195500,2656619400,33800,33800,33800,33800,0
|
|
20240528,195400,2656619400,33800,33800,33800,33800,0
|
|
20240528,195300,2656619400,33800,33800,33800,33800,0
|
|
20240528,195200,2656619400,33800,33800,33800,33800,0
|
|
20240528,195100,2656619400,33800,33800,33800,33800,0
|
|
20240528,195000,2656619400,33800,33800,33800,33800,0
|
|
20240528,194900,2656619400,33800,33800,33800,33800,0
|
|
20240528,194800,2656619400,33800,33800,33800,33800,0
|
|
20240528,194700,2656619400,33800,33800,33800,33800,0
|
|
20240528,194600,2656619400,33800,33800,33800,33800,0
|
|
20240528,194500,2656619400,33800,33800,33800,33800,0
|
|
20240528,194400,2656619400,33800,33800,33800,33800,0
|
|
20240528,194300,2656619400,33800,33800,33800,33800,0
|
|
20240528,194200,2656619400,33800,33800,33800,33800,0
|
|
20240528,194100,2656619400,33800,33800,33800,33800,0
|
|
20240528,194000,2656619400,33800,33800,33800,33800,0
|
|
20240528,193900,2656619400,33800,33800,33800,33800,0
|
|
20240528,193800,2656619400,33800,33800,33800,33800,0
|
|
20240528,193700,2656619400,33800,33800,33800,33800,0
|
|
20240528,193600,2656619400,33800,33800,33800,33800,0
|
|
20240528,193500,2656619400,33800,33800,33800,33800,0
|
|
20240528,193400,2656619400,33800,33800,33800,33800,0
|
|
20240528,193300,2656619400,33800,33800,33800,33800,0
|
|
20240528,193200,2656619400,33800,33800,33800,33800,0
|
|
20240528,193100,2656619400,33800,33800,33800,33800,0
|
|
20240528,193000,2656619400,33800,33800,33800,33800,0
|
|
20240528,192900,2656619400,33800,33800,33800,33800,0
|
|
20240528,192800,2656619400,33800,33800,33800,33800,0
|
|
20240528,192700,2656619400,33800,33800,33800,33800,4445
|
|
20240528,192600,2656619400,33800,33800,33800,33800,0
|
|
20240528,192500,2656619400,33800,33800,33800,33800,0
|
|
20240528,192400,2656619400,33800,33800,33800,33800,0
|
|
20240528,192300,2656619400,33800,33800,33800,33800,0
|
|
20240528,192200,2656619400,33800,33800,33800,33800,0
|
|
20240528,192100,2656619400,33800,33800,33800,33800,0
|
|
20240528,192000,2656619400,33800,33800,33800,33800,0
|
|
20240528,191900,2656619400,33800,33800,33800,33800,0
|
|
20240528,191800,2656619400,33800,33800,33800,33800,0
|
|
20240528,191700,2656619400,33800,33800,33800,33800,0
|
|
20240528,191600,2656619400,33800,33800,33800,33800,0
|
|
20240528,191500,2656619400,33800,33800,33800,33800,0
|
|
20240528,191400,2656619400,33800,33800,33800,33800,0
|
|
20240528,191300,2656619400,33800,33800,33800,33800,0
|
|
20240528,191200,2656619400,33800,33800,33800,33800,0
|
|
20240528,191100,2656619400,33800,33800,33800,33800,0
|
|
20240528,191000,2656619400,33800,33800,33800,33800,0
|
|
20240528,190900,2656619400,33800,33800,33800,33800,0
|
|
20240528,190800,2656619400,33800,33800,33800,33800,0
|
|
20240528,190700,2656619400,33800,33800,33800,33800,0
|
|
20240528,190600,2656619400,33800,33800,33800,33800,0
|
|
20240528,190500,2656619400,33800,33800,33800,33800,0
|
|
20240528,190400,2656619400,33800,33800,33800,33800,0
|
|
20240528,190300,2656619400,33800,33800,33800,33800,0
|
|
20240528,190200,2656619400,33800,33800,33800,33800,0
|
|
20240528,190100,2656619400,33800,33800,33800,33800,0
|
|
20240528,190000,2656619400,33800,33800,33800,33800,0
|
|
20240528,185900,2656619400,33800,33800,33800,33800,0
|
|
20240528,185800,2656619400,33800,33800,33800,33800,0
|
|
20240528,185700,2656619400,33800,33800,33800,33800,4445
|
|
20240528,185600,2656619400,33800,33800,33800,33800,0
|
|
20240528,185500,2656619400,33800,33800,33800,33800,0
|
|
20240528,185400,2656619400,33800,33800,33800,33800,0
|
|
20240528,185300,2656619400,33800,33800,33800,33800,0
|
|
20240528,185200,2656619400,33800,33800,33800,33800,0
|
|
20240528,185100,2656619400,33800,33800,33800,33800,0
|
|
20240528,185000,2656619400,33800,33800,33800,33800,0
|
|
20240528,184900,2656619400,33800,33800,33800,33800,0
|
|
20240528,184800,2656619400,33800,33800,33800,33800,0
|
|
20240528,184700,2656619400,33800,33800,33800,33800,0
|
|
20240528,184600,2656619400,33800,33800,33800,33800,0
|
|
20240528,184500,2656619400,33800,33800,33800,33800,0
|
|
20240528,184400,2656619400,33800,33800,33800,33800,0
|
|
20240528,184300,2656619400,33800,33800,33800,33800,0
|
|
20240528,184200,2656619400,33800,33800,33800,33800,0
|
|
20240528,184100,2656619400,33800,33800,33800,33800,0
|
|
20240528,184000,2656619400,33800,33800,33800,33800,0
|
|
20240528,183900,2656619400,33800,33800,33800,33800,0
|
|
20240528,183800,2656619400,33800,33800,33800,33800,0
|
|
20240528,183700,2656619400,33800,33800,33800,33800,0
|
|
20240528,183600,2656619400,33800,33800,33800,33800,0
|
|
20240528,183500,2656619400,33800,33800,33800,33800,0
|
|
20240528,183400,2656619400,33800,33800,33800,33800,0
|
|
20240528,183300,2656619400,33800,33800,33800,33800,0
|
|
20240528,183200,2656619400,33800,33800,33800,33800,0
|
|
20240528,183100,2656619400,33800,33800,33800,33800,0
|
|
20240528,183000,2656619400,33800,33800,33800,33800,0
|
|
20240528,182900,2656619400,33800,33800,33800,33800,0
|
|
20240528,182800,2656619400,33800,33800,33800,33800,0
|
|
20240528,182700,2656619400,33800,33800,33800,33800,4445
|
|
20240528,182600,2656619400,33800,33800,33800,33800,0
|
|
20240528,182500,2656619400,33800,33800,33800,33800,0
|
|
20240528,182400,2656619400,33800,33800,33800,33800,0
|
|
20240528,182300,2656619400,33800,33800,33800,33800,0
|
|
20240528,182200,2656619400,33800,33800,33800,33800,0
|
|
20240528,182100,2656619400,33800,33800,33800,33800,0
|
|
20240528,182000,2656619400,33800,33800,33800,33800,0
|
|
20240528,181900,2656619400,33800,33800,33800,33800,0
|
|
20240528,181800,2656619400,33800,33800,33800,33800,0
|
|
20240528,181700,2656619400,33800,33800,33800,33800,0
|
|
20240528,181600,2656619400,33800,33800,33800,33800,0
|
|
20240528,181500,2656619400,33800,33800,33800,33800,0
|
|
20240528,181400,2656619400,33800,33800,33800,33800,0
|
|
20240528,181300,2656619400,33800,33800,33800,33800,0
|
|
20240528,181200,2656619400,33800,33800,33800,33800,0
|
|
20240528,181100,2656619400,33800,33800,33800,33800,0
|
|
20240528,181000,2656619400,33800,33800,33800,33800,0
|
|
20240528,180900,2656619400,33800,33800,33800,33800,0
|
|
20240528,180800,2656619400,33800,33800,33800,33800,0
|
|
20240528,180700,2656619400,33800,33800,33800,33800,0
|
|
20240528,180600,2656619400,33800,33800,33800,33800,0
|
|
20240528,180500,2656619400,33800,33800,33800,33800,0
|
|
20240528,180400,2656619400,33800,33800,33800,33800,0
|
|
20240528,180300,2656619400,33800,33800,33800,33800,0
|
|
20240528,180200,2656619400,33800,33800,33800,33800,0
|
|
20240528,180100,2656619400,33800,33800,33800,33800,0
|
|
20240528,180000,2656619400,33800,33800,33800,33800,0
|
|
20240528,175900,2656619400,33800,33800,33800,33800,0
|
|
20240528,175800,2656619400,33800,33800,33800,33800,0
|
|
20240528,175700,2656619400,33800,33800,33800,33800,4445
|
|
20240528,175600,2656619400,33800,33800,33800,33800,0
|
|
20240528,175500,2656619400,33800,33800,33800,33800,0
|
|
20240528,175400,2656619400,33800,33800,33800,33800,0
|
|
20240528,175300,2656619400,33800,33800,33800,33800,0
|
|
20240528,175200,2656619400,33800,33800,33800,33800,0
|
|
20240528,175100,2656619400,33800,33800,33800,33800,0
|
|
20240528,175000,2656619400,33800,33800,33800,33800,0
|
|
20240528,174900,2656619400,33800,33800,33800,33800,0
|
|
20240528,174800,2656619400,33800,33800,33800,33800,0
|
|
20240528,174700,2656619400,33800,33800,33800,33800,0
|
|
20240528,174600,2656619400,33800,33800,33800,33800,0
|
|
20240528,174500,2656619400,33800,33800,33800,33800,0
|
|
20240528,174400,2656619400,33800,33800,33800,33800,0
|
|
20240528,174300,2656619400,33800,33800,33800,33800,0
|
|
20240528,174200,2656619400,33800,33800,33800,33800,0
|
|
20240528,174100,2656619400,33800,33800,33800,33800,0
|
|
20240528,174000,2656619400,33800,33800,33800,33800,0
|
|
20240528,173900,2656619400,33800,33800,33800,33800,0
|
|
20240528,173800,2656619400,33800,33800,33800,33800,0
|
|
20240528,173700,2656619400,33800,33800,33800,33800,0
|
|
20240528,173600,2656619400,33800,33800,33800,33800,0
|
|
20240528,173500,2656619400,33800,33800,33800,33800,0
|
|
20240528,173400,2656619400,33800,33800,33800,33800,0
|
|
20240528,173300,2656619400,33800,33800,33800,33800,0
|
|
20240528,173200,2656619400,33800,33800,33800,33800,0
|
|
20240528,173100,2656619400,33800,33800,33800,33800,0
|
|
20240528,173000,2656619400,33800,33800,33800,33800,0
|
|
20240528,172900,2656619400,33800,33800,33800,33800,0
|
|
20240528,172800,2656619400,33800,33800,33800,33800,0
|
|
20240528,172700,2656619400,33800,33800,33800,33800,4445
|
|
20240528,172600,2656619400,33800,33800,33800,33800,0
|
|
20240528,172500,2656619400,33800,33800,33800,33800,0
|
|
20240528,172400,2656619400,33800,33800,33800,33800,0
|
|
20240528,172300,2656619400,33800,33800,33800,33800,0
|
|
20240528,172200,2656619400,33800,33800,33800,33800,0
|
|
20240528,172100,2656619400,33800,33800,33800,33800,0
|
|
20240528,172000,2656619400,33800,33800,33800,33800,0
|
|
20240528,171900,2656619400,33800,33800,33800,33800,0
|
|
20240528,171800,2656619400,33800,33800,33800,33800,0
|
|
20240528,171700,2656619400,33800,33800,33800,33800,0
|
|
20240528,171600,2656619400,33800,33800,33800,33800,0
|
|
20240528,171500,2656619400,33800,33800,33800,33800,0
|
|
20240528,171400,2656619400,33800,33800,33800,33800,0
|
|
20240528,171300,2656619400,33800,33800,33800,33800,0
|
|
20240528,171200,2656619400,33800,33800,33800,33800,0
|
|
20240528,171100,2656619400,33800,33800,33800,33800,0
|
|
20240528,171000,2656619400,33800,33800,33800,33800,0
|
|
20240528,170900,2656619400,33800,33800,33800,33800,0
|
|
20240528,170800,2656619400,33800,33800,33800,33800,0
|
|
20240528,170700,2656619400,33800,33800,33800,33800,0
|
|
20240528,170600,2656619400,33800,33800,33800,33800,0
|
|
20240528,170500,2656619400,33800,33800,33800,33800,0
|
|
20240528,170400,2656619400,33800,33800,33800,33800,0
|
|
20240528,170300,2656619400,33800,33800,33800,33800,0
|
|
20240528,170200,2656619400,33800,33800,33800,33800,0
|
|
20240528,170100,2656619400,33800,33800,33800,33800,0
|
|
20240528,170000,2656619400,33800,33800,33800,33800,0
|
|
20240528,165900,2656619400,33800,33800,33800,33800,0
|
|
20240528,165800,2656619400,33800,33800,33800,33800,0
|
|
20240528,165700,2656619400,33800,33800,33800,33800,4445
|
|
20240528,165600,2656619400,33800,33800,33800,33800,0
|
|
20240528,165500,2656619400,33800,33800,33800,33800,0
|
|
20240528,165400,2656619400,33800,33800,33800,33800,0
|
|
20240528,165300,2656619400,33800,33800,33800,33800,0
|
|
20240528,165200,2656619400,33800,33800,33800,33800,0
|
|
20240528,165100,2656619400,33800,33800,33800,33800,0
|
|
20240528,165000,2656619400,33800,33800,33800,33800,0
|
|
20240528,164900,2656619400,33800,33800,33800,33800,0
|
|
20240528,164800,2656619400,33800,33800,33800,33800,0
|
|
20240528,164700,2656619400,33800,33800,33800,33800,0
|
|
20240528,164600,2656619400,33800,33800,33800,33800,0
|
|
20240528,164500,2656619400,33800,33800,33800,33800,0
|
|
20240528,164400,2656619400,33800,33800,33800,33800,0
|
|
20240528,164300,2656619400,33800,33800,33800,33800,0
|
|
20240528,164200,2656619400,33800,33800,33800,33800,0
|
|
20240528,164100,2656619400,33800,33800,33800,33800,0
|
|
20240528,164000,2656619400,33800,33800,33800,33800,0
|
|
20240528,163900,2656619400,33800,33800,33800,33800,0
|
|
20240528,163800,2656619400,33800,33800,33800,33800,0
|
|
20240528,163700,2656619400,33800,33800,33800,33800,0
|
|
20240528,163600,2656619400,33800,33800,33800,33800,0
|
|
20240528,163500,2656619400,33800,33800,33800,33800,0
|
|
20240528,163400,2656619400,33800,33800,33800,33800,0
|
|
20240528,163300,2656619400,33800,33800,33800,33800,0
|
|
20240528,163200,2656619400,33800,33800,33800,33800,0
|
|
20240528,163100,2656619400,33800,33800,33800,33800,0
|
|
20240528,163000,2656619400,33800,33800,33800,33800,0
|
|
20240528,162900,2656619400,33800,33800,33800,33800,0
|
|
20240528,162800,2656619400,33800,33800,33800,33800,0
|
|
20240528,162700,2656619400,33800,33800,33800,33800,4445
|
|
20240528,162600,2656619400,33800,33800,33800,33800,0
|
|
20240528,162500,2656619400,33800,33800,33800,33800,0
|
|
20240528,162400,2656619400,33800,33800,33800,33800,0
|
|
20240528,162300,2656619400,33800,33800,33800,33800,0
|
|
20240528,162200,2656619400,33800,33800,33800,33800,0
|
|
20240528,162100,2656619400,33800,33800,33800,33800,0
|
|
20240528,162000,2656619400,33800,33800,33800,33800,0
|
|
20240528,161900,2656619400,33800,33800,33800,33800,0
|
|
20240528,161800,2656619400,33800,33800,33800,33800,0
|
|
20240528,161700,2656619400,33800,33800,33800,33800,0
|
|
20240528,161600,2656619400,33800,33800,33800,33800,0
|
|
20240528,161500,2656619400,33800,33800,33800,33800,0
|
|
20240528,161400,2656619400,33800,33800,33800,33800,0
|
|
20240528,161300,2656619400,33800,33800,33800,33800,0
|
|
20240528,161200,2656619400,33800,33800,33800,33800,0
|
|
20240528,161100,2656619400,33800,33800,33800,33800,0
|
|
20240528,161000,2656619400,33800,33800,33800,33800,0
|
|
20240528,160900,2656619400,33800,33800,33800,33800,0
|
|
20240528,160800,2656619400,33800,33800,33800,33800,0
|
|
20240528,160700,2656619400,33800,33800,33800,33800,0
|
|
20240528,160600,2656619400,33800,33800,33800,33800,0
|
|
20240528,160500,2656619400,33800,33800,33800,33800,0
|
|
20240528,160400,2656619400,33800,33800,33800,33800,0
|
|
20240528,160300,2656619400,33800,33800,33800,33800,0
|
|
20240528,160200,2656619400,33800,33800,33800,33800,0
|
|
20240528,160100,2656619400,33800,33800,33800,33800,0
|
|
20240528,160000,2656619400,33800,33800,33800,33800,0
|
|
20240528,155900,2656619400,33800,33800,33800,33800,0
|
|
20240528,155800,2656619400,33800,33800,33800,33800,0
|
|
20240528,155700,2656619400,33800,33800,33800,33800,4445
|
|
20240528,155600,2656619400,33800,33800,33800,33800,0
|
|
20240528,155500,2656619400,33800,33800,33800,33800,0
|
|
20240528,155400,2656619400,33800,33800,33800,33800,0
|
|
20240528,155300,2656619400,33800,33800,33800,33800,0
|
|
20240528,155200,2656619400,33800,33800,33800,33800,0
|
|
20240528,155100,2656619400,33800,33800,33800,33800,0
|
|
20240528,155000,2656619400,33800,33800,33800,33800,0
|
|
20240528,154900,2656619400,33800,33800,33800,33800,0
|
|
20240528,154800,2656619400,33800,33800,33800,33800,0
|
|
20240528,154700,2656619400,33800,33800,33800,33800,0
|
|
20240528,154600,2656619400,33800,33800,33800,33800,0
|
|
20240528,154500,2656619400,33800,33800,33800,33800,0
|
|
20240528,154400,2656619400,33800,33800,33800,33800,0
|
|
20240528,154300,2656619400,33800,33800,33800,33800,0
|
|
20240528,154200,2656619400,33800,33800,33800,33800,0
|
|
20240528,154100,2656619400,33800,33800,33800,33800,0
|
|
20240528,154000,2656619400,33800,33800,33800,33800,0
|
|
20240528,153900,2656619400,33800,33800,33800,33800,0
|
|
20240528,153800,2656619400,33800,33800,33800,33800,0
|
|
20240528,153700,2656619400,33800,33800,33800,33800,0
|
|
20240528,153600,2656619400,33800,33800,33800,33800,0
|
|
20240528,153500,2656619400,33800,33800,33800,33800,0
|
|
20240528,153400,2656619400,33800,33800,33800,33800,0
|
|
20240528,153300,2656619400,33800,33800,33800,33800,0
|
|
20240528,153200,2656619400,33800,33800,33800,33800,0
|
|
20240528,153100,2656619400,33800,33800,33800,33800,0
|
|
20240528,153000,2656619400,33800,33800,33800,33800,4445
|
|
20240528,152900,2506378400,33800,33800,33800,33800,0
|
|
20240528,152800,2506378400,33800,33800,33800,33800,0
|
|
20240528,152700,2506378400,33800,33800,33800,33800,0
|
|
20240528,152600,2506378400,33800,33800,33800,33800,0
|
|
20240528,152500,2506378400,33800,33800,33800,33800,0
|
|
20240528,152400,2506378400,33800,33800,33800,33800,0
|
|
20240528,152300,2506378400,33800,33800,33800,33800,0
|
|
20240528,152200,2506378400,33800,33800,33800,33800,0
|
|
20240528,152100,2506378400,33800,33800,33800,33800,0
|
|
20240528,152000,2506378400,33800,33800,33800,33800,0
|
|
20240528,151900,2506378400,33800,33800,33850,33800,930
|
|
20240528,151800,2474943700,33800,33850,33850,33800,2185
|
|
20240528,151700,2401056800,33850,33900,33950,33850,362
|
|
20240528,151600,2388785200,33900,33950,33950,33900,74
|
|
20240528,151500,2386274950,33900,33900,33950,33850,160
|
|
20240528,151400,2380850000,33900,33900,33900,33850,95
|
|
20240528,151300,2377629850,33900,33900,33900,33850,209
|
|
20240528,151200,2370551650,33950,33800,33950,33800,688
|
|
20240528,151100,2347260800,33850,33900,33900,33800,3874
|
|
20240528,151000,2216148650,33950,33950,33950,33900,86
|
|
20240528,150900,2213230800,33950,33950,33950,33900,53
|
|
20240528,150800,2211432150,33950,33900,33950,33850,126
|
|
20240528,150700,2207160450,33900,33850,33900,33850,51
|
|
20240528,150600,2205432450,33900,33850,33900,33850,56
|
|
20240528,150500,2203535100,33900,33900,33900,33850,64
|
|
20240528,150400,2201366750,33900,33900,33900,33850,57
|
|
20240528,150300,2199435550,33900,33900,33900,33850,95
|
|
20240528,150200,2196217950,33900,33900,33900,33850,48
|
|
20240528,150100,2194591150,33900,33850,33900,33850,46
|
|
20240528,150000,2193032550,33900,33850,33900,33800,112
|
|
20240528,145900,2189240800,33900,33800,33900,33800,42
|
|
20240528,145800,2187817500,33900,33850,33900,33800,48
|
|
20240528,145700,2186191950,33850,33850,33900,33800,618
|
|
20240528,145600,2165273000,33900,33850,33900,33850,70
|
|
20240528,145500,2162901950,33900,33850,33900,33850,84
|
|
20240528,145400,2160055350,33900,33850,33900,33850,275
|
|
20240528,145300,2150743600,33900,33850,33900,33850,51
|
|
20240528,145200,2149015600,33900,33900,33900,33850,44
|
|
20240528,145100,2147524350,33900,33900,33900,33850,582
|
|
20240528,145000,2127795000,33850,33850,33900,33850,47
|
|
20240528,144900,2126202550,33900,33850,33900,33850,48
|
|
20240528,144800,2124576250,33900,33900,33900,33850,67
|
|
20240528,144700,2122306200,33900,33900,33900,33850,124
|
|
20240528,144600,2118107100,33900,33900,33900,33850,34
|
|
20240528,144500,2116955500,33850,33850,33900,33850,38
|
|
20240528,144400,2115668700,33850,33900,33900,33850,29
|
|
20240528,144300,2114686350,33850,33900,33900,33850,30
|
|
20240528,144200,2113670450,33900,33900,33900,33850,52
|
|
20240528,144100,2111909650,33850,33900,33900,33850,37
|
|
20240528,144000,2110656950,33850,33850,33900,33800,102
|
|
20240528,143900,2107206500,33900,33800,33900,33800,186
|
|
20240528,143800,2100911500,33850,33850,33850,33800,55
|
|
20240528,143700,2099051900,33850,33850,33850,33800,237
|
|
20240528,143600,2091030350,33850,33850,33850,33800,79
|
|
20240528,143500,2088359600,33800,33850,33850,33800,17
|
|
20240528,143400,2087784900,33850,33800,33850,33800,30
|
|
20240528,143300,2086770300,33850,33850,33850,33800,15
|
|
20240528,143200,2086263000,33800,33800,33850,33800,353
|
|
20240528,143100,2074329600,33800,33800,33850,33800,30
|
|
20240528,143000,2073315550,33850,33800,33850,33800,35
|
|
20240528,142900,2072132300,33800,33800,33850,33800,24
|
|
20240528,142800,2071321050,33850,33850,33850,33800,134
|
|
20240528,142700,2066786150,33850,33850,33900,33850,61
|
|
20240528,142600,2064721200,33850,33900,33900,33850,20
|
|
20240528,142500,2064043950,33850,33850,33850,33850,40
|
|
20240528,142400,2062689950,33850,33850,33900,33850,17
|
|
20240528,142300,2062114450,33850,33850,33850,33850,8
|
|
20240528,142200,2061843650,33850,33850,33900,33800,75
|
|
20240528,142100,2059306350,33800,33850,33850,33800,197
|
|
20240528,142000,2052637950,33850,33850,33850,33800,149
|
|
20240528,141900,2047600200,33850,33850,33850,33800,1391
|
|
20240528,141800,2000528100,33900,33900,33900,33850,69
|
|
20240528,141700,1998189450,33850,33850,33850,33850,9
|
|
20240528,141600,1997884800,33850,33850,33850,33850,52
|
|
20240528,141500,1996124600,33900,33900,33900,33850,173
|
|
20240528,141400,1990260400,33850,33850,33900,33850,29
|
|
20240528,141300,1989278600,33900,33850,33900,33850,243
|
|
20240528,141200,1981043500,33850,33850,33850,33850,17
|
|
20240528,141100,1980468050,33850,33850,33900,33850,59
|
|
20240528,141000,1978470850,33850,33900,33900,33850,156
|
|
20240528,140900,1973190050,33850,33850,33900,33850,123
|
|
20240528,140800,1969021200,33900,33850,33900,33850,33
|
|
20240528,140700,1967904000,33850,33850,33900,33850,88
|
|
20240528,140600,1964925150,33850,33850,33900,33850,25
|
|
20240528,140500,1964078700,33900,33850,33900,33850,145
|
|
20240528,140400,1959170400,33850,33850,33850,33850,30
|
|
20240528,140300,1958154900,33850,33850,33900,33850,47
|
|
20240528,140200,1956563900,33850,33850,33900,33850,43
|
|
20240528,140100,1955107700,33850,33900,33900,33850,37
|
|
20240528,140000,1953855150,33850,33850,33850,33850,25
|
|
20240528,135900,1953008900,33850,33850,33850,33850,22
|
|
20240528,135800,1952264200,33850,33850,33900,33850,55
|
|
20240528,135700,1950402150,33850,33850,33850,33850,32
|
|
20240528,135600,1949318950,33850,33900,33900,33850,2297
|
|
20240528,135500,1871553950,33900,33900,33900,33900,32
|
|
20240528,135400,1870469150,33900,33950,33950,33900,14
|
|
20240528,135300,1869994350,33900,33900,33900,33900,78
|
|
20240528,135200,1867350150,33900,33900,33950,33900,6
|
|
20240528,135100,1867146700,33900,33900,33900,33900,10
|
|
20240528,135000,1866807700,34000,33950,34000,33900,43
|
|
20240528,134900,1865349050,33850,33900,34000,33850,206
|
|
20240528,134800,1858370350,34000,33950,34000,33950,33
|
|
20240528,134700,1857249900,33950,33900,33950,33900,281
|
|
20240528,134600,1847723450,33900,33900,33900,33850,154
|
|
20240528,134500,1842503500,33850,33850,33900,33850,38
|
|
20240528,134400,1841216500,33850,33850,33900,33850,41
|
|
20240528,134300,1839827350,33900,33900,33900,33850,2054
|
|
20240528,134200,1770200200,33900,33950,33950,33900,15
|
|
20240528,134100,1769691500,33900,33900,33950,33900,12
|
|
20240528,134000,1769284600,33900,33900,33950,33900,24
|
|
20240528,133900,1768470950,33900,33900,33950,33900,21
|
|
20240528,133800,1767758950,33950,33900,33950,33900,13
|
|
20240528,133700,1767317900,33900,33900,33950,33900,14
|
|
20240528,133600,1766843000,33900,33950,33950,33900,5
|
|
20240528,133500,1766673450,33900,33950,33950,33900,208
|
|
20240528,133400,1759611900,33900,33950,33950,33900,114
|
|
20240528,133300,1755747150,33900,33900,33950,33900,35
|
|
20240528,133200,1754559800,33950,33900,33950,33900,21
|
|
20240528,133100,1753847500,33950,33900,33950,33900,123
|
|
20240528,133000,1749673050,33900,33950,33950,33900,25
|
|
20240528,132900,1748825350,33900,33900,33950,33900,70
|
|
20240528,132800,1746450200,33950,33900,33950,33900,315
|
|
20240528,132700,1735756550,33950,33900,33950,33900,37
|
|
20240528,132600,1734501500,33950,33950,33950,33900,31
|
|
20240528,132500,1733450150,33950,33900,33950,33900,19
|
|
20240528,132400,1732805650,33950,33950,33950,33900,116
|
|
20240528,132300,1728872150,33900,33900,33950,33900,17
|
|
20240528,132200,1728295350,33950,33900,33950,33900,11
|
|
20240528,132100,1727922400,33950,33950,33950,33900,6
|
|
20240528,132000,1727718750,33950,33900,33950,33900,5
|
|
20240528,131900,1727549200,33900,33950,33950,33900,58
|
|
20240528,131800,1725582600,33950,33950,33950,33900,472
|
|
20240528,131700,1709578100,33950,33900,33950,33900,16
|
|
20240528,131600,1709035000,33950,33950,33950,33950,0
|
|
20240528,131500,1709035000,33950,33950,33950,33950,0
|
|
20240528,131400,1709035000,33950,34000,34000,33900,2641
|
|
20240528,131300,1619448600,34000,34000,34000,33950,556
|
|
20240528,131200,1600553600,34100,34050,34100,34050,61
|
|
20240528,131100,1598476450,34000,34050,34050,34000,4
|
|
20240528,131000,1598340300,34050,34050,34100,34000,133
|
|
20240528,130900,1593812100,34050,34050,34050,34050,29
|
|
20240528,130800,1592824650,34050,34000,34050,34000,259
|
|
20240528,130700,1584018450,34000,33900,34000,33900,77
|
|
20240528,130600,1581403950,34000,33900,34000,33900,1068
|
|
20240528,130500,1545148350,33950,33950,33950,33950,11
|
|
20240528,130400,1544774900,33900,33900,33900,33900,35
|
|
20240528,130300,1543588400,33950,33950,33950,33950,100
|
|
20240528,130200,1540193400,33900,33950,33950,33900,57
|
|
20240528,130100,1538258600,33950,33950,33950,33950,8
|
|
20240528,130000,1537987000,33900,33900,33900,33900,10
|
|
20240528,125900,1537648000,33950,33900,33950,33900,18
|
|
20240528,125800,1537037400,33950,33950,33950,33900,12
|
|
20240528,125700,1536630050,33950,33900,33950,33900,12
|
|
20240528,125600,1536223100,33950,33950,33950,33950,12
|
|
20240528,125500,1535815700,33950,33900,33950,33900,6
|
|
20240528,125400,1535612050,33950,33950,33950,33900,41
|
|
20240528,125300,1534221600,33900,33950,33950,33900,16
|
|
20240528,125200,1533678900,33950,33950,33950,33950,8
|
|
20240528,125100,1533407300,33950,33900,33950,33900,20
|
|
20240528,125000,1532729250,33950,33950,33950,33950,2
|
|
20240528,124900,1532661350,33950,33950,33950,33950,110
|
|
20240528,124800,1528926850,33900,33950,33950,33900,9
|
|
20240528,124700,1528621500,33950,33950,33950,33950,6
|
|
20240528,124600,1528417800,33900,33950,33950,33900,31
|
|
20240528,124500,1527366850,33950,33900,33950,33900,4
|
|
20240528,124400,1527231100,33950,33950,33950,33900,20
|
|
20240528,124300,1526552650,33900,33950,33950,33900,20
|
|
20240528,124200,1525874600,33950,33900,33950,33900,28
|
|
20240528,124100,1524924500,33950,33900,33950,33900,40
|
|
20240528,124000,1523567000,33900,33950,33950,33900,10
|
|
20240528,123900,1523227850,33950,33950,33950,33950,8
|
|
20240528,123800,1522956250,33900,33950,33950,33900,35
|
|
20240528,123700,1521769450,33900,33950,33950,33900,17
|
|
20240528,123600,1521192600,33950,33950,33950,33950,1
|
|
20240528,123500,1521158650,33900,33900,33900,33900,0
|
|
20240528,123400,1521158650,33900,33900,33900,33900,653
|
|
20240528,123300,1499021950,33950,33950,33950,33950,9
|
|
20240528,123200,1498716400,33950,33950,33950,33950,1
|
|
20240528,123100,1498682450,33900,33900,33900,33900,0
|
|
20240528,123000,1498682450,33900,33950,33950,33900,81
|
|
20240528,122900,1495933150,33950,33950,33950,33950,16
|
|
20240528,122800,1495389950,33950,33950,33950,33950,1
|
|
20240528,122700,1495356000,33950,33950,33950,33950,25
|
|
20240528,122600,1494507250,33950,33950,33950,33950,13
|
|
20240528,122500,1494065900,33950,33950,33950,33900,12
|
|
20240528,122400,1493658550,33900,33900,33900,33900,14
|
|
20240528,122300,1493183950,33900,33950,33950,33900,56
|
|
20240528,122200,1491283250,33950,33900,33950,33850,115
|
|
20240528,122100,1487385200,33900,33950,33950,33850,1192
|
|
20240528,122000,1446965300,33950,33950,33950,33950,84
|
|
20240528,121900,1444113500,33950,33950,33950,33950,330
|
|
20240528,121800,1432910000,33950,34000,34000,33950,103
|
|
20240528,121700,1429412550,34000,34000,34000,33950,22
|
|
20240528,121600,1428665000,34000,34000,34000,34000,3
|
|
20240528,121500,1428563000,33950,34000,34000,33950,26
|
|
20240528,121400,1427679550,34000,34000,34000,34000,1
|
|
20240528,121300,1427645550,33950,34000,34000,33950,14
|
|
20240528,121200,1427170050,34000,33950,34000,33950,12
|
|
20240528,121100,1426762500,34000,34000,34000,33950,25
|
|
20240528,121000,1425913000,34000,34000,34000,34000,2
|
|
20240528,120900,1425845000,34000,33950,34000,33950,228
|
|
20240528,120800,1418104300,34000,34000,34000,34000,14
|
|
20240528,120700,1417628300,34000,33950,34000,33950,32
|
|
20240528,120600,1416541300,34000,34000,34000,33950,17
|
|
20240528,120500,1415963800,33950,34000,34000,33950,94
|
|
20240528,120400,1412769600,34000,34000,34000,34000,3
|
|
20240528,120300,1412667600,34000,34000,34000,34000,6
|
|
20240528,120200,1412463600,34000,33950,34000,33950,23
|
|
20240528,120100,1411682700,34000,34000,34000,34000,14
|
|
20240528,120000,1411206700,34000,34000,34000,34000,11
|
|
20240528,115900,1410832700,34000,33950,34000,33950,31
|
|
20240528,115800,1409779100,33950,33950,34000,33950,104
|
|
20240528,115700,1406246950,34000,34000,34000,34000,6
|
|
20240528,115600,1406042950,34000,33950,34000,33950,91
|
|
20240528,115500,1402951700,33950,33950,34000,33950,108
|
|
20240528,115400,1399283950,33950,34000,34000,33950,10
|
|
20240528,115300,1398944300,34000,34000,34000,34000,22
|
|
20240528,115200,1398196300,33950,34000,34000,33950,35
|
|
20240528,115100,1397006350,33950,34000,34000,33950,62
|
|
20240528,115000,1394901350,34000,33950,34000,33950,102
|
|
20240528,114900,1391437250,34000,34000,34000,34000,36
|
|
20240528,114800,1390213250,33950,34000,34000,33950,38
|
|
20240528,114700,1388921750,34000,34000,34000,34000,32
|
|
20240528,114600,1387833750,33950,34000,34000,33950,201
|
|
20240528,114500,1381003050,34000,34000,34000,34000,25
|
|
20240528,114400,1380153050,34000,33950,34000,33950,135
|
|
20240528,114300,1375563550,33950,34000,34000,33950,342
|
|
20240528,114200,1363935950,34000,34050,34050,33950,1068
|
|
20240528,114100,1327625750,34050,34050,34050,34000,100
|
|
20240528,114000,1324224250,34050,34000,34050,34000,6
|
|
20240528,113900,1324020000,34050,34100,34100,34000,667
|
|
20240528,113800,1301328300,34150,34150,34150,34150,22
|
|
20240528,113700,1300577000,34150,34150,34150,34150,15
|
|
20240528,113600,1300064750,34150,34150,34200,34150,28
|
|
20240528,113500,1299107400,34150,34150,34150,34150,71
|
|
20240528,113400,1296682750,34150,34150,34150,34150,0
|
|
20240528,113300,1296682750,34150,34150,34200,34150,38
|
|
20240528,113200,1295383750,34150,34100,34150,34100,123
|
|
20240528,113100,1291189250,34100,34100,34100,34100,59
|
|
20240528,113000,1289177350,34100,34100,34100,34100,55
|
|
20240528,112900,1287301850,34050,34050,34050,34050,14
|
|
20240528,112800,1286825150,34100,34100,34100,34050,41
|
|
20240528,112700,1285427550,34100,34100,34100,34100,29
|
|
20240528,112600,1284438650,34100,34100,34100,34050,17
|
|
20240528,112500,1283859450,34100,34050,34100,34050,137
|
|
20240528,112400,1279193450,34050,34050,34100,34050,206
|
|
20240528,112300,1272177850,34050,34150,34150,34050,972
|
|
20240528,112200,1239044000,34150,34150,34150,34150,33
|
|
20240528,112100,1237917050,34150,34150,34150,34150,372
|
|
20240528,112000,1225213250,34150,34150,34150,34150,78
|
|
20240528,111900,1222549550,34100,34100,34150,34100,149
|
|
20240528,111800,1217462750,34150,34300,34300,34100,637
|
|
20240528,111700,1195708600,34200,34200,34200,34200,67
|
|
20240528,111600,1193417200,34200,34250,34300,34200,53
|
|
20240528,111500,1191601500,34250,34350,34350,34250,27
|
|
20240528,111400,1190675600,34300,34300,34300,34300,15
|
|
20240528,111300,1190161100,34300,34300,34300,34300,29
|
|
20240528,111200,1189166400,34300,34300,34300,34250,150
|
|
20240528,111100,1184022400,34350,34350,34350,34350,28
|
|
20240528,111000,1183060600,34350,34400,34400,34350,93
|
|
20240528,110900,1179864850,34350,34350,34350,34350,1
|
|
20240528,110800,1179830500,34400,34400,34400,34400,39
|
|
20240528,110700,1178488900,34350,34400,34400,34350,35
|
|
20240528,110600,1177285100,34400,34400,34400,34400,0
|
|
20240528,110500,1177285100,34400,34350,34400,34350,31
|
|
20240528,110400,1176219150,34350,34400,34400,34350,82
|
|
20240528,110300,1173401150,34400,34400,34400,34400,8
|
|
20240528,110200,1173125950,34400,34400,34450,34400,132
|
|
20240528,110100,1168584050,34400,34400,34400,34400,0
|
|
20240528,110000,1168584050,34400,34450,34450,34350,24
|
|
20240528,105900,1167758050,34450,34450,34450,34450,26
|
|
20240528,105800,1166862350,34450,34400,34450,34400,12
|
|
20240528,105700,1166449400,34450,34450,34450,34400,36
|
|
20240528,105600,1165209650,34400,34400,34450,34400,34
|
|
20240528,105500,1164038450,34400,34400,34450,34400,152
|
|
20240528,105400,1158809500,34400,34400,34450,34400,88
|
|
20240528,105300,1155782150,34400,34400,34450,34400,97
|
|
20240528,105200,1152443950,34400,34400,34400,34400,167
|
|
20240528,105100,1146699150,34450,34450,34450,34400,29
|
|
20240528,105000,1145700200,34450,34500,34500,34450,750
|
|
20240528,104900,1119861450,34500,34450,34500,34450,39
|
|
20240528,104800,1118517700,34500,34500,34500,34500,56
|
|
20240528,104700,1116585700,34500,34500,34500,34450,341
|
|
20240528,104600,1104821350,34450,34450,34500,34450,21
|
|
20240528,104500,1104097750,34450,34450,34450,34400,35
|
|
20240528,104400,1102892100,34450,34400,34450,34400,20
|
|
20240528,104300,1102203950,34400,34350,34400,34350,59
|
|
20240528,104200,1100176750,34500,34400,34500,34400,59
|
|
20240528,104100,1098141350,34500,34450,34500,34350,46
|
|
20240528,104000,1096559400,34500,34350,34500,34350,698
|
|
20240528,103900,1072555350,34350,34350,34350,34300,229
|
|
20240528,103800,1064691700,34300,34350,34350,34300,208
|
|
20240528,103700,1057549500,34350,34300,34400,33900,5517
|
|
20240528,103600,869175250,34350,34450,34450,33900,5509
|
|
20240528,103500,681225700,34450,34450,34450,34450,3
|
|
20240528,103400,681122350,34400,34450,34450,34400,39
|
|
20240528,103300,679779300,34450,34450,34450,34450,30
|
|
20240528,103200,678745800,34450,34450,34450,34450,3
|
|
20240528,103100,678642450,34450,34400,34450,34400,130
|
|
20240528,103000,674166250,34400,34450,34450,34400,114
|
|
20240528,102900,670243950,34450,34450,34450,34450,80
|
|
20240528,102800,667487950,34400,34500,34550,34400,856
|
|
20240528,102700,637998000,34500,34500,34550,34450,37
|
|
20240528,102600,636721550,34500,34500,34500,34450,65
|
|
20240528,102500,634480800,34500,34500,34500,34500,30
|
|
20240528,102400,633445800,34500,34500,34500,34500,3
|
|
20240528,102300,633342300,34450,34500,34500,34450,26
|
|
20240528,102200,632445350,34500,34450,34500,34400,1010
|
|
20240528,102100,597650200,34400,34450,34450,34400,56
|
|
20240528,102000,595723500,34450,34400,34450,34400,31
|
|
20240528,101900,594655600,34400,34400,34450,34400,42
|
|
20240528,101800,593210600,34400,34400,34400,34350,43
|
|
20240528,101700,591732900,34400,34400,34400,34400,26
|
|
20240528,101600,590838500,34400,34400,34400,34400,53
|
|
20240528,101500,589015300,34400,34400,34400,34400,34
|
|
20240528,101400,587845700,34400,34350,34400,34350,100
|
|
20240528,101300,584406500,34350,34400,34400,34350,193
|
|
20240528,101200,577774800,34400,34350,34400,34300,30
|
|
20240528,101100,576743150,34300,34400,34400,34300,111
|
|
20240528,101000,572929350,34400,34400,34400,34400,3
|
|
20240528,100900,572826150,34400,34400,34400,34350,52
|
|
20240528,100800,571038450,34400,34400,34400,34400,25
|
|
20240528,100700,570178450,34350,34400,34400,34350,13
|
|
20240528,100600,569731350,34400,34400,34400,34400,26
|
|
20240528,100500,568836950,34400,34400,34450,34300,263
|
|
20240528,100400,559789700,34450,34450,34450,34450,6
|
|
20240528,100300,559583000,34450,34450,34450,34450,32
|
|
20240528,100200,558480600,34450,34450,34450,34450,39
|
|
20240528,100100,557137050,34400,34400,34400,34400,161
|
|
20240528,100000,551598650,34400,34450,34450,34400,31
|
|
20240528,095900,550530750,34400,34400,34400,34400,105
|
|
20240528,095800,546918750,34450,34400,34450,34400,44
|
|
20240528,095700,545404000,34450,34450,34450,34450,27
|
|
20240528,095600,544473850,34400,34450,34450,34400,15
|
|
20240528,095500,543957600,34450,34450,34450,34450,23
|
|
20240528,095400,543165250,34400,34450,34450,34400,106
|
|
20240528,095300,539517700,34400,34400,34400,34400,80
|
|
20240528,095200,536765700,34400,34300,34450,34250,349
|
|
20240528,095100,524763400,34200,34400,34450,34050,4180
|
|
20240528,095000,381538500,34450,34400,34450,34400,3
|
|
20240528,094900,381435250,34450,34400,34450,34400,44
|
|
20240528,094800,379920500,34450,34450,34450,34450,22
|
|
20240528,094700,379162600,34450,34450,34450,34450,1
|
|
20240528,094600,379128150,34450,34400,34450,34400,28
|
|
20240528,094500,378163800,34400,34400,34400,34400,8
|
|
20240528,094400,377888600,34400,34400,34400,34300,568
|
|
20240528,094300,358392200,34400,34450,34500,34400,298
|
|
20240528,094200,348127450,34500,34500,34500,34500,1
|
|
20240528,094100,348092950,34450,34450,34500,34450,55
|
|
20240528,094000,346196850,34500,34500,34500,34500,23
|
|
20240528,093900,345403350,34500,34500,34500,34500,4
|
|
20240528,093800,345265350,34450,34500,34500,34450,52
|
|
20240528,093700,343472750,34500,34500,34500,34450,101
|
|
20240528,093600,339990250,34450,34450,34450,34450,15
|
|
20240528,093500,339473500,34500,34500,34500,34450,53
|
|
20240528,093400,337645750,34500,34500,34500,34500,40
|
|
20240528,093300,336265750,34500,34500,34500,34500,6
|
|
20240528,093200,336058750,34500,34450,34500,34450,81
|
|
20240528,093100,333267200,34450,34450,34450,34450,7
|
|
20240528,093000,333026050,34400,34300,34450,34300,80
|
|
20240528,092900,330273000,34400,34400,34400,34300,360
|
|
20240528,092800,317922600,34400,34350,34450,34350,71
|
|
20240528,092700,315479450,34450,34300,34450,34300,73
|
|
20240528,092600,312967300,34300,34450,34450,34250,93
|
|
20240528,092500,309769650,34300,34300,34300,34300,101
|
|
20240528,092400,306305350,34250,34250,34250,34250,0
|
|
20240528,092300,306305350,34250,34300,34300,34250,56
|
|
20240528,092200,304387100,34300,34300,34400,34300,131
|
|
20240528,092100,299886400,34300,34400,34400,34300,71
|
|
20240528,092000,297446400,34350,34400,34400,34350,966
|
|
20240528,091900,264227500,34400,34350,34400,34350,83
|
|
20240528,091800,261373300,34400,34300,34400,34300,273
|
|
20240528,091700,251996000,34300,34300,34300,34250,132
|
|
20240528,091600,247468950,34300,34250,34300,34250,1219
|
|
20240528,091500,205662600,34200,34250,34300,34200,222
|
|
20240528,091400,198061000,34300,34200,34300,34200,514
|
|
20240528,091300,180456450,34250,34300,34300,34200,353
|
|
20240528,091200,168354550,34350,34300,34350,34300,88
|
|
20240528,091100,165335150,34350,34300,34350,34300,46
|
|
20240528,091000,163755550,34450,34450,34450,34450,96
|
|
20240528,090900,160448350,34250,34500,34500,34250,1653
|
|
20240528,090800,103708100,34550,34500,34550,34450,79
|
|
20240528,090700,100978950,34500,34500,34500,34450,122
|
|
20240528,090600,96770500,34500,34500,34500,34450,23
|
|
20240528,090500,95978000,34450,34450,34450,34450,36
|
|
20240528,090400,94737800,34550,34550,34550,34450,84
|
|
20240528,090300,91838500,34600,34400,34600,34400,93
|
|
20240528,090200,88636500,34600,34450,34600,34350,222
|
|
20240528,090100,80981050,34350,34450,34500,34300,1541
|
|
20240528,090000,28078500,34500,34500,34500,34450,814
|