750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,212700,2951740200,33950,33950,33950,33950,4533
|
|
20240529,212600,2951740200,33950,33950,33950,33950,0
|
|
20240529,212500,2951740200,33950,33950,33950,33950,0
|
|
20240529,212400,2951740200,33950,33950,33950,33950,0
|
|
20240529,212300,2951740200,33950,33950,33950,33950,0
|
|
20240529,212200,2951740200,33950,33950,33950,33950,0
|
|
20240529,212100,2951740200,33950,33950,33950,33950,0
|
|
20240529,212000,2951740200,33950,33950,33950,33950,0
|
|
20240529,211900,2951740200,33950,33950,33950,33950,0
|
|
20240529,211800,2951740200,33950,33950,33950,33950,0
|
|
20240529,211700,2951740200,33950,33950,33950,33950,0
|
|
20240529,211600,2951740200,33950,33950,33950,33950,0
|
|
20240529,211500,2951740200,33950,33950,33950,33950,0
|
|
20240529,211400,2951740200,33950,33950,33950,33950,0
|
|
20240529,211300,2951740200,33950,33950,33950,33950,0
|
|
20240529,211200,2951740200,33950,33950,33950,33950,0
|
|
20240529,211100,2951740200,33950,33950,33950,33950,0
|
|
20240529,211000,2951740200,33950,33950,33950,33950,0
|
|
20240529,210900,2951740200,33950,33950,33950,33950,0
|
|
20240529,210800,2951740200,33950,33950,33950,33950,0
|
|
20240529,210700,2951740200,33950,33950,33950,33950,0
|
|
20240529,210600,2951740200,33950,33950,33950,33950,0
|
|
20240529,210500,2951740200,33950,33950,33950,33950,0
|
|
20240529,210400,2951740200,33950,33950,33950,33950,0
|
|
20240529,210300,2951740200,33950,33950,33950,33950,0
|
|
20240529,210200,2951740200,33950,33950,33950,33950,0
|
|
20240529,210100,2951740200,33950,33950,33950,33950,0
|
|
20240529,210000,2951740200,33950,33950,33950,33950,0
|
|
20240529,205900,2951740200,33950,33950,33950,33950,0
|
|
20240529,205800,2951740200,33950,33950,33950,33950,0
|
|
20240529,205700,2951740200,33950,33950,33950,33950,4533
|
|
20240529,205600,2951740200,33950,33950,33950,33950,0
|
|
20240529,205500,2951740200,33950,33950,33950,33950,0
|
|
20240529,205400,2951740200,33950,33950,33950,33950,0
|
|
20240529,205300,2951740200,33950,33950,33950,33950,0
|
|
20240529,205200,2951740200,33950,33950,33950,33950,0
|
|
20240529,205100,2951740200,33950,33950,33950,33950,0
|
|
20240529,205000,2951740200,33950,33950,33950,33950,0
|
|
20240529,204900,2951740200,33950,33950,33950,33950,0
|
|
20240529,204800,2951740200,33950,33950,33950,33950,0
|
|
20240529,204700,2951740200,33950,33950,33950,33950,0
|
|
20240529,204600,2951740200,33950,33950,33950,33950,0
|
|
20240529,204500,2951740200,33950,33950,33950,33950,0
|
|
20240529,204400,2951740200,33950,33950,33950,33950,0
|
|
20240529,204300,2951740200,33950,33950,33950,33950,0
|
|
20240529,204200,2951740200,33950,33950,33950,33950,0
|
|
20240529,204100,2951740200,33950,33950,33950,33950,0
|
|
20240529,204000,2951740200,33950,33950,33950,33950,0
|
|
20240529,203900,2951740200,33950,33950,33950,33950,0
|
|
20240529,203800,2951740200,33950,33950,33950,33950,0
|
|
20240529,203700,2951740200,33950,33950,33950,33950,0
|
|
20240529,203600,2951740200,33950,33950,33950,33950,0
|
|
20240529,203500,2951740200,33950,33950,33950,33950,0
|
|
20240529,203400,2951740200,33950,33950,33950,33950,0
|
|
20240529,203300,2951740200,33950,33950,33950,33950,0
|
|
20240529,203200,2951740200,33950,33950,33950,33950,0
|
|
20240529,203100,2951740200,33950,33950,33950,33950,0
|
|
20240529,203000,2951740200,33950,33950,33950,33950,0
|
|
20240529,202900,2951740200,33950,33950,33950,33950,0
|
|
20240529,202800,2951740200,33950,33950,33950,33950,0
|
|
20240529,202700,2951740200,33950,33950,33950,33950,4533
|
|
20240529,202600,2951740200,33950,33950,33950,33950,0
|
|
20240529,202500,2951740200,33950,33950,33950,33950,0
|
|
20240529,202400,2951740200,33950,33950,33950,33950,0
|
|
20240529,202300,2951740200,33950,33950,33950,33950,0
|
|
20240529,202200,2951740200,33950,33950,33950,33950,0
|
|
20240529,202100,2951740200,33950,33950,33950,33950,0
|
|
20240529,202000,2951740200,33950,33950,33950,33950,0
|
|
20240529,201900,2951740200,33950,33950,33950,33950,0
|
|
20240529,201800,2951740200,33950,33950,33950,33950,0
|
|
20240529,201700,2951740200,33950,33950,33950,33950,0
|
|
20240529,201600,2951740200,33950,33950,33950,33950,0
|
|
20240529,201500,2951740200,33950,33950,33950,33950,0
|
|
20240529,201400,2951740200,33950,33950,33950,33950,0
|
|
20240529,201300,2951740200,33950,33950,33950,33950,0
|
|
20240529,201200,2951740200,33950,33950,33950,33950,0
|
|
20240529,201100,2951740200,33950,33950,33950,33950,0
|
|
20240529,201000,2951740200,33950,33950,33950,33950,0
|
|
20240529,200900,2951740200,33950,33950,33950,33950,0
|
|
20240529,200800,2951740200,33950,33950,33950,33950,0
|
|
20240529,200700,2951740200,33950,33950,33950,33950,0
|
|
20240529,200600,2951740200,33950,33950,33950,33950,0
|
|
20240529,200500,2951740200,33950,33950,33950,33950,0
|
|
20240529,200400,2951740200,33950,33950,33950,33950,0
|
|
20240529,200300,2951740200,33950,33950,33950,33950,0
|
|
20240529,200200,2951740200,33950,33950,33950,33950,0
|
|
20240529,200100,2951740200,33950,33950,33950,33950,0
|
|
20240529,200000,2951740200,33950,33950,33950,33950,0
|
|
20240529,195900,2951740200,33950,33950,33950,33950,0
|
|
20240529,195800,2951740200,33950,33950,33950,33950,0
|
|
20240529,195700,2951740200,33950,33950,33950,33950,4533
|
|
20240529,195600,2951740200,33950,33950,33950,33950,0
|
|
20240529,195500,2951740200,33950,33950,33950,33950,0
|
|
20240529,195400,2951740200,33950,33950,33950,33950,0
|
|
20240529,195300,2951740200,33950,33950,33950,33950,0
|
|
20240529,195200,2951740200,33950,33950,33950,33950,0
|
|
20240529,195100,2951740200,33950,33950,33950,33950,0
|
|
20240529,195000,2951740200,33950,33950,33950,33950,0
|
|
20240529,194900,2951740200,33950,33950,33950,33950,0
|
|
20240529,194800,2951740200,33950,33950,33950,33950,0
|
|
20240529,194700,2951740200,33950,33950,33950,33950,0
|
|
20240529,194600,2951740200,33950,33950,33950,33950,0
|
|
20240529,194500,2951740200,33950,33950,33950,33950,0
|
|
20240529,194400,2951740200,33950,33950,33950,33950,0
|
|
20240529,194300,2951740200,33950,33950,33950,33950,0
|
|
20240529,194200,2951740200,33950,33950,33950,33950,0
|
|
20240529,194100,2951740200,33950,33950,33950,33950,0
|
|
20240529,194000,2951740200,33950,33950,33950,33950,0
|
|
20240529,193900,2951740200,33950,33950,33950,33950,0
|
|
20240529,193800,2951740200,33950,33950,33950,33950,0
|
|
20240529,193700,2951740200,33950,33950,33950,33950,0
|
|
20240529,193600,2951740200,33950,33950,33950,33950,0
|
|
20240529,193500,2951740200,33950,33950,33950,33950,0
|
|
20240529,193400,2951740200,33950,33950,33950,33950,0
|
|
20240529,193300,2951740200,33950,33950,33950,33950,0
|
|
20240529,193200,2951740200,33950,33950,33950,33950,0
|
|
20240529,193100,2951740200,33950,33950,33950,33950,0
|
|
20240529,193000,2951740200,33950,33950,33950,33950,0
|
|
20240529,192900,2951740200,33950,33950,33950,33950,0
|
|
20240529,192800,2951740200,33950,33950,33950,33950,0
|
|
20240529,192700,2951740200,33950,33950,33950,33950,4533
|
|
20240529,192600,2951740200,33950,33950,33950,33950,0
|
|
20240529,192500,2951740200,33950,33950,33950,33950,0
|
|
20240529,192400,2951740200,33950,33950,33950,33950,0
|
|
20240529,192300,2951740200,33950,33950,33950,33950,0
|
|
20240529,192200,2951740200,33950,33950,33950,33950,0
|
|
20240529,192100,2951740200,33950,33950,33950,33950,0
|
|
20240529,192000,2951740200,33950,33950,33950,33950,0
|
|
20240529,191900,2951740200,33950,33950,33950,33950,0
|
|
20240529,191800,2951740200,33950,33950,33950,33950,0
|
|
20240529,191700,2951740200,33950,33950,33950,33950,0
|
|
20240529,191600,2951740200,33950,33950,33950,33950,0
|
|
20240529,191500,2951740200,33950,33950,33950,33950,0
|
|
20240529,191400,2951740200,33950,33950,33950,33950,0
|
|
20240529,191300,2951740200,33950,33950,33950,33950,0
|
|
20240529,191200,2951740200,33950,33950,33950,33950,0
|
|
20240529,191100,2951740200,33950,33950,33950,33950,0
|
|
20240529,191000,2951740200,33950,33950,33950,33950,0
|
|
20240529,190900,2951740200,33950,33950,33950,33950,0
|
|
20240529,190800,2951740200,33950,33950,33950,33950,0
|
|
20240529,190700,2951740200,33950,33950,33950,33950,0
|
|
20240529,190600,2951740200,33950,33950,33950,33950,0
|
|
20240529,190500,2951740200,33950,33950,33950,33950,0
|
|
20240529,190400,2951740200,33950,33950,33950,33950,0
|
|
20240529,190300,2951740200,33950,33950,33950,33950,0
|
|
20240529,190200,2951740200,33950,33950,33950,33950,0
|
|
20240529,190100,2951740200,33950,33950,33950,33950,0
|
|
20240529,190000,2951740200,33950,33950,33950,33950,0
|
|
20240529,185900,2951740200,33950,33950,33950,33950,0
|
|
20240529,185800,2951740200,33950,33950,33950,33950,0
|
|
20240529,185700,2951740200,33950,33950,33950,33950,4533
|
|
20240529,185600,2951740200,33950,33950,33950,33950,0
|
|
20240529,185500,2951740200,33950,33950,33950,33950,0
|
|
20240529,185400,2951740200,33950,33950,33950,33950,0
|
|
20240529,185300,2951740200,33950,33950,33950,33950,0
|
|
20240529,185200,2951740200,33950,33950,33950,33950,0
|
|
20240529,185100,2951740200,33950,33950,33950,33950,0
|
|
20240529,185000,2951740200,33950,33950,33950,33950,0
|
|
20240529,184900,2951740200,33950,33950,33950,33950,0
|
|
20240529,184800,2951740200,33950,33950,33950,33950,0
|
|
20240529,184700,2951740200,33950,33950,33950,33950,0
|
|
20240529,184600,2951740200,33950,33950,33950,33950,0
|
|
20240529,184500,2951740200,33950,33950,33950,33950,0
|
|
20240529,184400,2951740200,33950,33950,33950,33950,0
|
|
20240529,184300,2951740200,33950,33950,33950,33950,0
|
|
20240529,184200,2951740200,33950,33950,33950,33950,0
|
|
20240529,184100,2951740200,33950,33950,33950,33950,0
|
|
20240529,184000,2951740200,33950,33950,33950,33950,0
|
|
20240529,183900,2951740200,33950,33950,33950,33950,0
|
|
20240529,183800,2951740200,33950,33950,33950,33950,0
|
|
20240529,183700,2951740200,33950,33950,33950,33950,0
|
|
20240529,183600,2951740200,33950,33950,33950,33950,0
|
|
20240529,183500,2951740200,33950,33950,33950,33950,0
|
|
20240529,183400,2951740200,33950,33950,33950,33950,0
|
|
20240529,183300,2951740200,33950,33950,33950,33950,0
|
|
20240529,183200,2951740200,33950,33950,33950,33950,0
|
|
20240529,183100,2951740200,33950,33950,33950,33950,0
|
|
20240529,183000,2951740200,33950,33950,33950,33950,0
|
|
20240529,182900,2951740200,33950,33950,33950,33950,0
|
|
20240529,182800,2951740200,33950,33950,33950,33950,0
|
|
20240529,182700,2951740200,33950,33950,33950,33950,4533
|
|
20240529,182600,2951740200,33950,33950,33950,33950,0
|
|
20240529,182500,2951740200,33950,33950,33950,33950,0
|
|
20240529,182400,2951740200,33950,33950,33950,33950,0
|
|
20240529,182300,2951740200,33950,33950,33950,33950,0
|
|
20240529,182200,2951740200,33950,33950,33950,33950,0
|
|
20240529,182100,2951740200,33950,33950,33950,33950,0
|
|
20240529,182000,2951740200,33950,33950,33950,33950,0
|
|
20240529,181900,2951740200,33950,33950,33950,33950,0
|
|
20240529,181800,2951740200,33950,33950,33950,33950,0
|
|
20240529,181700,2951740200,33950,33950,33950,33950,0
|
|
20240529,181600,2951740200,33950,33950,33950,33950,0
|
|
20240529,181500,2951740200,33950,33950,33950,33950,0
|
|
20240529,181400,2951740200,33950,33950,33950,33950,0
|
|
20240529,181300,2951740200,33950,33950,33950,33950,0
|
|
20240529,181200,2951740200,33950,33950,33950,33950,0
|
|
20240529,181100,2951740200,33950,33950,33950,33950,0
|
|
20240529,181000,2951740200,33950,33950,33950,33950,0
|
|
20240529,180900,2951740200,33950,33950,33950,33950,0
|
|
20240529,180800,2951740200,33950,33950,33950,33950,0
|
|
20240529,180700,2951740200,33950,33950,33950,33950,0
|
|
20240529,180600,2951740200,33950,33950,33950,33950,0
|
|
20240529,180500,2951740200,33950,33950,33950,33950,0
|
|
20240529,180400,2951740200,33950,33950,33950,33950,0
|
|
20240529,180300,2951740200,33950,33950,33950,33950,0
|
|
20240529,180200,2951740200,33950,33950,33950,33950,0
|
|
20240529,180100,2951740200,33950,33950,33950,33950,0
|
|
20240529,180000,2951740200,33950,33950,33950,33950,0
|
|
20240529,175900,2951740200,33950,33950,33950,33950,0
|
|
20240529,175800,2951740200,33950,33950,33950,33950,0
|
|
20240529,175700,2951740200,33950,33950,33950,33950,4533
|
|
20240529,175600,2951740200,33950,33950,33950,33950,0
|
|
20240529,175500,2951740200,33950,33950,33950,33950,0
|
|
20240529,175400,2951740200,33950,33950,33950,33950,0
|
|
20240529,175300,2951740200,33950,33950,33950,33950,0
|
|
20240529,175200,2951740200,33950,33950,33950,33950,0
|
|
20240529,175100,2951740200,33950,33950,33950,33950,0
|
|
20240529,175000,2951740200,33950,33950,33950,33950,0
|
|
20240529,174900,2951740200,33950,33950,33950,33950,0
|
|
20240529,174800,2951740200,33950,33950,33950,33950,0
|
|
20240529,174700,2951740200,33950,33950,33950,33950,0
|
|
20240529,174600,2951740200,33950,33950,33950,33950,0
|
|
20240529,174500,2951740200,33950,33950,33950,33950,0
|
|
20240529,174400,2951740200,33950,33950,33950,33950,0
|
|
20240529,174300,2951740200,33950,33950,33950,33950,0
|
|
20240529,174200,2951740200,33950,33950,33950,33950,0
|
|
20240529,174100,2951740200,33950,33950,33950,33950,0
|
|
20240529,174000,2951740200,33950,33950,33950,33950,0
|
|
20240529,173900,2951740200,33950,33950,33950,33950,0
|
|
20240529,173800,2951740200,33950,33950,33950,33950,0
|
|
20240529,173700,2951740200,33950,33950,33950,33950,0
|
|
20240529,173600,2951740200,33950,33950,33950,33950,0
|
|
20240529,173500,2951740200,33950,33950,33950,33950,0
|
|
20240529,173400,2951740200,33950,33950,33950,33950,0
|
|
20240529,173300,2951740200,33950,33950,33950,33950,0
|
|
20240529,173200,2951740200,33950,33950,33950,33950,0
|
|
20240529,173100,2951740200,33950,33950,33950,33950,0
|
|
20240529,173000,2951740200,33950,33950,33950,33950,0
|
|
20240529,172900,2951740200,33950,33950,33950,33950,0
|
|
20240529,172800,2951740200,33950,33950,33950,33950,0
|
|
20240529,172700,2951740200,33950,33950,33950,33950,4533
|
|
20240529,172600,2951740200,33950,33950,33950,33950,0
|
|
20240529,172500,2951740200,33950,33950,33950,33950,0
|
|
20240529,172400,2951740200,33950,33950,33950,33950,0
|
|
20240529,172300,2951740200,33950,33950,33950,33950,0
|
|
20240529,172200,2951740200,33950,33950,33950,33950,0
|
|
20240529,172100,2951740200,33950,33950,33950,33950,0
|
|
20240529,172000,2951740200,33950,33950,33950,33950,0
|
|
20240529,171900,2951740200,33950,33950,33950,33950,0
|
|
20240529,171800,2951740200,33950,33950,33950,33950,0
|
|
20240529,171700,2951740200,33950,33950,33950,33950,0
|
|
20240529,171600,2951740200,33950,33950,33950,33950,0
|
|
20240529,171500,2951740200,33950,33950,33950,33950,0
|
|
20240529,171400,2951740200,33950,33950,33950,33950,0
|
|
20240529,171300,2951740200,33950,33950,33950,33950,0
|
|
20240529,171200,2951740200,33950,33950,33950,33950,0
|
|
20240529,171100,2951740200,33950,33950,33950,33950,0
|
|
20240529,171000,2951740200,33950,33950,33950,33950,0
|
|
20240529,170900,2951740200,33950,33950,33950,33950,0
|
|
20240529,170800,2951740200,33950,33950,33950,33950,0
|
|
20240529,170700,2951740200,33950,33950,33950,33950,0
|
|
20240529,170600,2951740200,33950,33950,33950,33950,0
|
|
20240529,170500,2951740200,33950,33950,33950,33950,0
|
|
20240529,170400,2951740200,33950,33950,33950,33950,0
|
|
20240529,170300,2951740200,33950,33950,33950,33950,0
|
|
20240529,170200,2951740200,33950,33950,33950,33950,0
|
|
20240529,170100,2951740200,33950,33950,33950,33950,0
|
|
20240529,170000,2951740200,33950,33950,33950,33950,0
|
|
20240529,165900,2951740200,33950,33950,33950,33950,0
|
|
20240529,165800,2951740200,33950,33950,33950,33950,0
|
|
20240529,165700,2951740200,33950,33950,33950,33950,4533
|
|
20240529,165600,2951740200,33950,33950,33950,33950,0
|
|
20240529,165500,2951740200,33950,33950,33950,33950,0
|
|
20240529,165400,2951740200,33950,33950,33950,33950,0
|
|
20240529,165300,2951740200,33950,33950,33950,33950,0
|
|
20240529,165200,2951740200,33950,33950,33950,33950,0
|
|
20240529,165100,2951740200,33950,33950,33950,33950,0
|
|
20240529,165000,2951740200,33950,33950,33950,33950,0
|
|
20240529,164900,2951740200,33950,33950,33950,33950,0
|
|
20240529,164800,2951740200,33950,33950,33950,33950,0
|
|
20240529,164700,2951740200,33950,33950,33950,33950,0
|
|
20240529,164600,2951740200,33950,33950,33950,33950,0
|
|
20240529,164500,2951740200,33950,33950,33950,33950,0
|
|
20240529,164400,2951740200,33950,33950,33950,33950,0
|
|
20240529,164300,2951740200,33950,33950,33950,33950,0
|
|
20240529,164200,2951740200,33950,33950,33950,33950,0
|
|
20240529,164100,2951740200,33950,33950,33950,33950,0
|
|
20240529,164000,2951740200,33950,33950,33950,33950,0
|
|
20240529,163900,2951740200,33950,33950,33950,33950,0
|
|
20240529,163800,2951740200,33950,33950,33950,33950,0
|
|
20240529,163700,2951740200,33950,33950,33950,33950,0
|
|
20240529,163600,2951740200,33950,33950,33950,33950,0
|
|
20240529,163500,2951740200,33950,33950,33950,33950,0
|
|
20240529,163400,2951740200,33950,33950,33950,33950,0
|
|
20240529,163300,2951740200,33950,33950,33950,33950,0
|
|
20240529,163200,2951740200,33950,33950,33950,33950,0
|
|
20240529,163100,2951740200,33950,33950,33950,33950,0
|
|
20240529,163000,2951740200,33950,33950,33950,33950,0
|
|
20240529,162900,2951740200,33950,33950,33950,33950,0
|
|
20240529,162800,2951740200,33950,33950,33950,33950,0
|
|
20240529,162700,2951740200,33950,33950,33950,33950,4533
|
|
20240529,162600,2951740200,33950,33950,33950,33950,0
|
|
20240529,162500,2951740200,33950,33950,33950,33950,0
|
|
20240529,162400,2951740200,33950,33950,33950,33950,0
|
|
20240529,162300,2951740200,33950,33950,33950,33950,0
|
|
20240529,162200,2951740200,33950,33950,33950,33950,0
|
|
20240529,162100,2951740200,33950,33950,33950,33950,0
|
|
20240529,162000,2951740200,33950,33950,33950,33950,0
|
|
20240529,161900,2951740200,33950,33950,33950,33950,0
|
|
20240529,161800,2951740200,33950,33950,33950,33950,0
|
|
20240529,161700,2951740200,33950,33950,33950,33950,0
|
|
20240529,161600,2951740200,33950,33950,33950,33950,0
|
|
20240529,161500,2951740200,33950,33950,33950,33950,0
|
|
20240529,161400,2951740200,33950,33950,33950,33950,0
|
|
20240529,161300,2951740200,33950,33950,33950,33950,0
|
|
20240529,161200,2951740200,33950,33950,33950,33950,0
|
|
20240529,161100,2951740200,33950,33950,33950,33950,0
|
|
20240529,161000,2951740200,33950,33950,33950,33950,0
|
|
20240529,160900,2951740200,33950,33950,33950,33950,0
|
|
20240529,160800,2951740200,33950,33950,33950,33950,0
|
|
20240529,160700,2951740200,33950,33950,33950,33950,0
|
|
20240529,160600,2951740200,33950,33950,33950,33950,0
|
|
20240529,160500,2951740200,33950,33950,33950,33950,0
|
|
20240529,160400,2951740200,33950,33950,33950,33950,0
|
|
20240529,160300,2951740200,33950,33950,33950,33950,0
|
|
20240529,160200,2951740200,33950,33950,33950,33950,0
|
|
20240529,160100,2951740200,33950,33950,33950,33950,0
|
|
20240529,160000,2951740200,33950,33950,33950,33950,0
|
|
20240529,155900,2951740200,33950,33950,33950,33950,0
|
|
20240529,155800,2951740200,33950,33950,33950,33950,0
|
|
20240529,155700,2951740200,33950,33950,33950,33950,4533
|
|
20240529,155600,2951740200,33950,33950,33950,33950,0
|
|
20240529,155500,2951740200,33950,33950,33950,33950,0
|
|
20240529,155400,2951740200,33950,33950,33950,33950,0
|
|
20240529,155300,2951740200,33950,33950,33950,33950,0
|
|
20240529,155200,2951740200,33950,33950,33950,33950,0
|
|
20240529,155100,2951740200,33950,33950,33950,33950,0
|
|
20240529,155000,2951740200,33950,33950,33950,33950,0
|
|
20240529,154900,2951740200,33950,33950,33950,33950,0
|
|
20240529,154800,2951740200,33950,33950,33950,33950,0
|
|
20240529,154700,2951740200,33950,33950,33950,33950,0
|
|
20240529,154600,2951740200,33950,33950,33950,33950,0
|
|
20240529,154500,2951740200,33950,33950,33950,33950,0
|
|
20240529,154400,2951740200,33950,33950,33950,33950,0
|
|
20240529,154300,2951740200,33950,33950,33950,33950,0
|
|
20240529,154200,2951740200,33950,33950,33950,33950,0
|
|
20240529,154100,2951740200,33950,33950,33950,33950,0
|
|
20240529,154000,2951740200,33950,33950,33950,33950,0
|
|
20240529,153900,2951740200,33950,33950,33950,33950,0
|
|
20240529,153800,2951740200,33950,33950,33950,33950,0
|
|
20240529,153700,2951740200,33950,33950,33950,33950,0
|
|
20240529,153600,2951740200,33950,33950,33950,33950,0
|
|
20240529,153500,2951740200,33950,33950,33950,33950,0
|
|
20240529,153400,2951740200,33950,33950,33950,33950,0
|
|
20240529,153300,2951740200,33950,33950,33950,33950,0
|
|
20240529,153200,2951740200,33950,33950,33950,33950,0
|
|
20240529,153100,2951740200,33950,33950,33950,33950,0
|
|
20240529,153000,2951740200,33950,33950,33950,33950,4533
|
|
20240529,152900,2797844850,33800,33800,33800,33800,0
|
|
20240529,152800,2797844850,33800,33800,33800,33800,0
|
|
20240529,152700,2797844850,33800,33800,33800,33800,0
|
|
20240529,152600,2797844850,33800,33800,33800,33800,0
|
|
20240529,152500,2797844850,33800,33800,33800,33800,0
|
|
20240529,152400,2797844850,33800,33800,33800,33800,0
|
|
20240529,152300,2797844850,33800,33800,33800,33800,0
|
|
20240529,152200,2797844850,33800,33800,33800,33800,0
|
|
20240529,152100,2797844850,33800,33800,33800,33800,0
|
|
20240529,152000,2797844850,33800,33800,33800,33800,0
|
|
20240529,151900,2797844850,33800,33900,33900,33800,575
|
|
20240529,151800,2778367250,33850,33800,33900,33800,262
|
|
20240529,151700,2769499850,33800,33850,33850,33800,50
|
|
20240529,151600,2767809550,33850,33800,33850,33800,124
|
|
20240529,151500,2763614450,33800,33800,33850,33800,41
|
|
20240529,151400,2762227100,33850,33800,33850,33800,178
|
|
20240529,151300,2756206650,33850,33850,33850,33800,225
|
|
20240529,151200,2748594150,33800,33850,33850,33800,51
|
|
20240529,151100,2746869200,33800,33850,33850,33800,100
|
|
20240529,151000,2743487300,33800,33800,33850,33800,63
|
|
20240529,150900,2741357050,33850,33850,33850,33800,149
|
|
20240529,150800,2736313700,33850,33800,33850,33800,47
|
|
20240529,150700,2734723650,33800,33850,33850,33800,42
|
|
20240529,150600,2733302250,33850,33850,33850,33800,128
|
|
20240529,150500,2728969600,33800,33850,33850,33750,118
|
|
20240529,150400,2724980500,33800,33800,33850,33800,27
|
|
20240529,150300,2724066800,33850,33800,33850,33800,466
|
|
20240529,150200,2708308450,33800,33850,33850,33800,471
|
|
20240529,150100,2692387750,33800,33850,33850,33800,32
|
|
20240529,150000,2691304900,33850,33850,33850,33800,133
|
|
20240529,145900,2686803100,33800,33800,33850,33800,36
|
|
20240529,145800,2685584750,33850,33850,33850,33800,55
|
|
20240529,145700,2683723950,33850,33800,33850,33800,143
|
|
20240529,145600,2678883700,33850,33850,33850,33800,52
|
|
20240529,145500,2677123650,33800,33850,33850,33800,294
|
|
20240529,145400,2667172050,33800,33800,33850,33800,319
|
|
20240529,145300,2656388950,33750,33850,33850,33750,339
|
|
20240529,145200,2644930200,33850,33850,33850,33800,29
|
|
20240529,145100,2643948700,33850,33850,33850,33800,131
|
|
20240529,145000,2639514650,33850,33800,33850,33800,80
|
|
20240529,144900,2636808600,33850,33800,33850,33800,111
|
|
20240529,144800,2633056050,33850,33800,33850,33800,121
|
|
20240529,144700,2628962150,33800,33800,33850,33800,71
|
|
20240529,144600,2626561600,33800,33800,33850,33800,99
|
|
20240529,144500,2623211800,33850,33800,33850,33800,6
|
|
20240529,144400,2623008950,33800,33800,33800,33800,224
|
|
20240529,144300,2615437750,33850,33800,33850,33800,136
|
|
20240529,144200,2610840350,33850,33850,33850,33850,26
|
|
20240529,144100,2609960250,33800,33800,33800,33800,24
|
|
20240529,144000,2609149050,33850,33850,33850,33850,220
|
|
20240529,143900,2601702050,33850,33900,33900,33850,124
|
|
20240529,143800,2597499650,33900,33850,33900,33850,30
|
|
20240529,143700,2596484100,33850,33850,33900,33850,189
|
|
20240529,143600,2590086250,33850,33850,33850,33850,36
|
|
20240529,143500,2588867650,33850,33850,33900,33850,91
|
|
20240529,143400,2585787250,33900,33950,33950,33900,708
|
|
20240529,143300,2561785850,33900,33900,33900,33850,319
|
|
20240529,143200,2550973550,33900,33900,33900,33900,100
|
|
20240529,143100,2547583550,33900,33850,33900,33850,354
|
|
20240529,143000,2535587650,33850,33850,33850,33850,162
|
|
20240529,142900,2530103950,33850,33900,33900,33850,51
|
|
20240529,142800,2528376250,33850,33850,33850,33850,156
|
|
20240529,142700,2523095650,33800,33800,33850,33800,2625
|
|
20240529,142600,2434246700,33800,33800,33800,33800,24
|
|
20240529,142500,2433435500,33850,33800,33850,33800,92
|
|
20240529,142400,2430325750,33800,33850,33850,33800,74
|
|
20240529,142300,2427824500,33800,33800,33800,33800,45
|
|
20240529,142200,2426303500,33800,33800,33800,33800,68
|
|
20240529,142100,2424005100,33850,33850,33850,33800,127
|
|
20240529,142000,2419707350,33850,33800,33850,33800,23
|
|
20240529,141900,2418929900,33800,33800,33800,33800,24
|
|
20240529,141800,2418118700,33800,33800,33800,33800,17
|
|
20240529,141700,2417544100,33800,33800,33850,33800,357
|
|
20240529,141600,2405461450,33800,33800,33800,33800,24
|
|
20240529,141500,2404650250,33800,33800,33800,33800,213
|
|
20240529,141400,2397450850,33800,33800,33800,33800,37
|
|
20240529,141300,2396200250,33850,33850,33850,33800,53
|
|
20240529,141200,2394408700,33800,33850,33850,33800,164
|
|
20240529,141100,2388860500,33850,33750,33850,33750,25
|
|
20240529,141000,2388016650,33750,33800,33800,33750,26
|
|
20240529,140900,2387138950,33800,33750,33800,33750,215
|
|
20240529,140800,2379873750,33750,33800,33800,33750,17
|
|
20240529,140700,2379299500,33750,33750,33800,33750,37
|
|
20240529,140600,2378050700,33800,33750,33800,33750,38
|
|
20240529,140500,2376768150,33750,33800,33800,33750,150
|
|
20240529,140400,2371705500,33750,33800,33800,33750,656
|
|
20240529,140300,2349534400,33750,33800,33800,33750,21
|
|
20240529,140200,2348825600,33750,33800,33800,33750,126
|
|
20240529,140100,2344569600,33750,33750,33800,33750,63
|
|
20240529,140000,2342443200,33800,33750,33800,33750,12
|
|
20240529,135900,2342038100,33750,33750,33800,33750,76
|
|
20240529,135800,2339472100,33750,33750,33750,33750,32
|
|
20240529,135700,2338392100,33750,33800,33800,33750,59
|
|
20240529,135600,2336400700,33750,33750,33800,33750,96
|
|
20240529,135500,2333160250,33750,33750,33750,33750,10
|
|
20240529,135400,2332822750,33750,33750,33750,33750,57
|
|
20240529,135300,2330899000,33750,33750,33800,33750,24
|
|
20240529,135200,2330088900,33750,33750,33750,33750,34
|
|
20240529,135100,2328941400,33750,33800,33800,33750,335
|
|
20240529,135000,2317618900,33800,33800,33800,33800,20
|
|
20240529,134900,2316942900,33800,33800,33850,33800,69
|
|
20240529,134800,2314610550,33800,33800,33800,33800,33
|
|
20240529,134700,2313495150,33800,33850,33850,33800,595
|
|
20240529,134600,2293380850,33800,33800,33800,33800,166
|
|
20240529,134500,2287770050,33800,33850,33850,33800,69
|
|
20240529,134400,2285437600,33800,33850,33850,33800,66
|
|
20240529,134300,2283206750,33800,33800,33850,33800,45
|
|
20240529,134200,2281684600,33850,33800,33850,33800,158
|
|
20240529,134100,2276339500,33800,33800,33850,33800,113
|
|
20240529,134000,2272519950,33800,33800,33800,33800,44
|
|
20240529,133900,2271032750,33800,33800,33800,33800,44
|
|
20240529,133800,2269545550,33800,33800,33800,33800,52
|
|
20240529,133700,2267787950,33800,33850,33850,33800,50
|
|
20240529,133600,2266097800,33800,33800,33800,33800,34
|
|
20240529,133500,2264948600,33800,33750,33800,33750,44
|
|
20240529,133400,2263462000,33800,33800,33800,33800,38
|
|
20240529,133300,2262177600,33800,33800,33800,33750,1283
|
|
20240529,133200,2218816800,33750,33750,33750,33750,129
|
|
20240529,133100,2214463050,33750,33750,33800,33750,68
|
|
20240529,133000,2212166950,33750,33750,33750,33750,32
|
|
20240529,132900,2211086950,33750,33800,33800,33750,46
|
|
20240529,132800,2209534300,33750,33800,33800,33750,33
|
|
20240529,132700,2208420500,33750,33750,33750,33750,56
|
|
20240529,132600,2206530500,33750,33800,33800,33750,21
|
|
20240529,132500,2205821700,33750,33850,33850,33750,104
|
|
20240529,132400,2202311400,33700,33800,33800,33700,337
|
|
20240529,132300,2190928250,33750,33800,33800,33750,60
|
|
20240529,132200,2188902050,33800,33800,33800,33800,251
|
|
20240529,132100,2180418250,33800,33800,33800,33800,79
|
|
20240529,132000,2177748050,33850,33800,33850,33800,36
|
|
20240529,131900,2176531100,33800,33800,33800,33800,166
|
|
20240529,131800,2170920300,33800,33850,33850,33800,68
|
|
20240529,131700,2168621800,33800,33800,33850,33800,106
|
|
20240529,131600,2165036500,33850,33850,33850,33800,14
|
|
20240529,131500,2164563100,33800,33800,33800,33800,57
|
|
20240529,131400,2162636500,33800,33800,33800,33800,57
|
|
20240529,131300,2160709900,33800,33800,33800,33800,22
|
|
20240529,131200,2159966300,33850,33800,33850,33800,58
|
|
20240529,131100,2158005800,33800,33800,33850,33800,35
|
|
20240529,131000,2156822750,33800,33850,33850,33800,34
|
|
20240529,130900,2155673450,33800,33800,33850,33800,257
|
|
20240529,130800,2146976800,33850,33800,33850,33800,13
|
|
20240529,130700,2146537250,33800,33800,33800,33800,63
|
|
20240529,130600,2144407850,33850,33800,33850,33800,494
|
|
20240529,130500,2127690600,33850,33800,33850,33800,84
|
|
20240529,130400,2124850900,33850,33800,33850,33800,69
|
|
20240529,130300,2122518550,33800,33800,33800,33800,130
|
|
20240529,130200,2118124550,33800,33850,33850,33800,106
|
|
20240529,130100,2114541250,33850,33800,33850,33800,58
|
|
20240529,130000,2112580750,33850,33850,33850,33800,40
|
|
20240529,125900,2111227750,33800,33800,33800,33800,41
|
|
20240529,125800,2109841950,33800,33800,33800,33800,100
|
|
20240529,125700,2106461950,33800,33800,33800,33800,66
|
|
20240529,125600,2104231150,33850,33800,33850,33800,43
|
|
20240529,125500,2102777600,33800,33800,33800,33800,35
|
|
20240529,125400,2101594600,33800,33800,33800,33800,59
|
|
20240529,125300,2099600400,33800,33800,33850,33800,43
|
|
20240529,125200,2098146900,33850,33800,33850,33800,52
|
|
20240529,125100,2096388700,33800,33800,33850,33800,78
|
|
20240529,125000,2093751600,33800,33850,33850,33800,1184
|
|
20240529,124900,2053674650,33800,33800,33800,33800,41
|
|
20240529,124800,2052288850,33850,33800,33850,33800,143
|
|
20240529,124700,2047451400,33800,33800,33800,33800,72
|
|
20240529,124600,2045017800,33800,33800,33800,33800,21
|
|
20240529,124500,2044308000,33800,33800,33800,33800,65
|
|
20240529,124400,2042111000,33800,33800,33850,33800,53
|
|
20240529,124300,2040319450,33800,33800,33800,33800,18
|
|
20240529,124200,2039711050,33800,33800,33800,33800,33
|
|
20240529,124100,2038595650,33800,33800,33800,33750,959
|
|
20240529,124000,2006189800,33800,33750,33800,33700,271
|
|
20240529,123900,1997034300,33700,33700,33700,33700,28
|
|
20240529,123800,1996090700,33700,33700,33750,33700,132
|
|
20240529,123700,1991637900,33700,33700,33750,33700,79
|
|
20240529,123600,1988974300,33700,33700,33800,33700,21
|
|
20240529,123500,1988266300,33750,33700,33750,33700,96
|
|
20240529,123400,1985028750,33750,33750,33750,33750,127
|
|
20240529,123300,1980742500,33750,33750,33750,33750,34
|
|
20240529,123200,1979595000,33750,33750,33800,33750,70
|
|
20240529,123100,1977232400,33750,33750,33750,33750,76
|
|
20240529,123000,1974667400,33750,33750,33800,33750,72
|
|
20240529,122900,1972237300,33750,33750,33750,33750,8
|
|
20240529,122800,1971967300,33750,33750,33800,33750,224
|
|
20240529,122700,1964407150,33750,33750,33750,33750,73
|
|
20240529,122600,1961943400,33750,33750,33750,33750,54
|
|
20240529,122500,1960120900,33700,33750,33750,33700,66
|
|
20240529,122400,1957896100,33750,33750,33750,33700,81
|
|
20240529,122300,1955163550,33750,33700,33800,33700,21
|
|
20240529,122200,1954455150,33800,33700,33800,33700,1353
|
|
20240529,122100,1908791250,33700,33800,33800,33700,105
|
|
20240529,122000,1905250250,33750,33750,33750,33700,171
|
|
20240529,121900,1899480000,33650,33650,33650,33650,67
|
|
20240529,121800,1897225450,33600,33600,33600,33600,30
|
|
20240529,121700,1896217450,33600,33650,33750,33600,1201
|
|
20240529,121600,1855771250,33650,33650,33650,33650,36
|
|
20240529,121500,1854559850,33600,33650,33650,33600,47
|
|
20240529,121400,1852979200,33650,33600,33650,33600,88
|
|
20240529,121300,1850020750,33600,33650,33650,33600,28
|
|
20240529,121200,1849079900,33650,33600,33650,33600,90
|
|
20240529,121100,1846052750,33600,33550,33600,33550,78
|
|
20240529,121000,1843433850,33600,33550,33600,33550,7
|
|
20240529,120900,1843198950,33550,33600,33650,33550,561
|
|
20240529,120800,1824349200,33600,33650,33650,33550,46
|
|
20240529,120700,1822805550,33550,33550,33550,33550,64
|
|
20240529,120600,1820658350,33550,33550,33550,33550,34
|
|
20240529,120500,1819517650,33550,33550,33550,33550,49
|
|
20240529,120400,1817873700,33550,33550,33650,33550,60
|
|
20240529,120300,1815860400,33550,33550,33550,33550,20
|
|
20240529,120200,1815189400,33550,33550,33600,33550,133
|
|
20240529,120100,1810722600,33550,33550,33650,33550,65
|
|
20240529,120000,1808541750,33550,33700,33700,33550,904
|
|
20240529,115900,1778212100,33550,33650,33700,33550,871
|
|
20240529,115800,1748902200,33650,33650,33650,33650,48
|
|
20240529,115700,1747287000,33650,33650,33650,33650,39
|
|
20240529,115600,1745974650,33650,33650,33750,33650,24
|
|
20240529,115500,1745166750,33650,33700,33850,33650,1137
|
|
20240529,115400,1706727200,33650,33650,33650,33650,68
|
|
20240529,115300,1704439000,33650,33650,33650,33650,19
|
|
20240529,115200,1703799650,33700,33700,33700,33550,27
|
|
20240529,115100,1702890500,33550,33650,33700,33550,99
|
|
20240529,115000,1699558850,33650,33550,33650,33550,81
|
|
20240529,114900,1696833400,33550,33550,33550,33550,19
|
|
20240529,114800,1696195950,33550,33700,33700,33500,47
|
|
20240529,114700,1694619850,33500,33500,33750,33500,1362
|
|
20240529,114600,1648808450,33500,33500,33500,33500,18
|
|
20240529,114500,1648205450,33500,33550,33550,33500,56
|
|
20240529,114400,1646326850,33550,33600,33600,33550,173
|
|
20240529,114300,1640517700,33600,33550,33600,33550,24
|
|
20240529,114200,1639712350,33550,33550,33550,33550,19
|
|
20240529,114100,1639074900,33550,33550,33550,33550,116
|
|
20240529,114000,1635183100,33550,33550,33550,33550,40
|
|
20240529,113900,1633841100,33600,33550,33600,33550,103
|
|
20240529,113800,1630385300,33500,33450,33500,33450,72
|
|
20240529,113700,1627975100,33450,33450,33450,33450,37
|
|
20240529,113600,1626737450,33450,33450,33450,33450,21
|
|
20240529,113500,1626035000,33550,33500,33550,33500,824
|
|
20240529,113400,1598422850,33500,33500,33500,33500,77
|
|
20240529,113300,1595843350,33500,33500,33500,33500,38
|
|
20240529,113200,1594570350,33500,33550,33550,33500,120
|
|
20240529,113100,1590545350,33550,33500,33550,33500,88
|
|
20240529,113000,1587597200,33550,33500,33550,33500,21
|
|
20240529,112900,1586893650,33500,33500,33500,33500,4
|
|
20240529,112800,1586759650,33500,33500,33500,33500,41
|
|
20240529,112700,1585386150,33500,33500,33550,33500,88
|
|
20240529,112600,1582435600,33550,33500,33550,33500,38
|
|
20240529,112500,1581161600,33500,33500,33500,33500,19
|
|
20240529,112400,1580525100,33500,33500,33550,33500,323
|
|
20240529,112300,1569692800,33500,33500,33550,33500,17
|
|
20240529,112200,1569123150,33500,33500,33500,33500,50
|
|
20240529,112100,1567448150,33500,33500,33500,33500,40
|
|
20240529,112000,1566108150,33500,33500,33500,33450,356
|
|
20240529,111900,1554183850,33500,33450,33500,33450,95
|
|
20240529,111800,1551003450,33450,33450,33450,33450,93
|
|
20240529,111700,1547892600,33450,33450,33500,33450,94
|
|
20240529,111600,1544748250,33450,33500,33500,33450,25
|
|
20240529,111500,1543911950,33450,33450,33500,33450,51
|
|
20240529,111400,1542205350,33450,33450,33450,33450,78
|
|
20240529,111300,1539596250,33450,33450,33500,33450,27
|
|
20240529,111200,1538693000,33450,33450,33500,33450,39
|
|
20240529,111100,1537388400,33400,33400,33500,33400,56
|
|
20240529,111000,1535516700,33400,33400,33450,33400,142
|
|
20240529,110900,1530772600,33450,33450,33450,33400,262
|
|
20240529,110800,1522009750,33450,33400,33450,33400,86
|
|
20240529,110700,1519134500,33400,33450,33450,33400,91
|
|
20240529,110600,1516094000,33400,33400,33400,33400,43
|
|
20240529,110500,1514657800,33400,33400,33400,33400,58
|
|
20240529,110400,1512720600,33400,33400,33450,33400,169
|
|
20240529,110300,1507073700,33450,33400,33450,33400,19
|
|
20240529,110200,1506439000,33400,33450,33450,33400,613
|
|
20240529,110100,1485934850,33450,33450,33500,33450,65
|
|
20240529,110000,1483760500,33450,33450,33450,33450,42
|
|
20240529,105900,1482355600,33450,33500,33500,33450,54
|
|
20240529,105800,1480548800,33450,33450,33450,33450,52
|
|
20240529,105700,1478809400,33450,33450,33450,33450,68
|
|
20240529,105600,1476534800,33450,33450,33450,33450,24
|
|
20240529,105500,1475732000,33450,33450,33500,33450,61
|
|
20240529,105400,1473688700,33450,33500,33550,33450,122
|
|
20240529,105300,1469602500,33500,33500,33550,33500,1125
|
|
20240529,105200,1431863300,33500,33500,33500,33500,29
|
|
20240529,105100,1430891800,33500,33450,33500,33450,283
|
|
20240529,105000,1421416300,33450,33450,33500,33450,1220
|
|
20240529,104900,1380553600,33450,33500,33500,33450,102
|
|
20240529,104800,1377136700,33450,33500,33500,33450,69
|
|
20240529,104700,1374827100,33450,33450,33500,33450,51
|
|
20240529,104600,1373121100,33500,33450,33500,33450,33
|
|
20240529,104500,1372015700,33450,33500,33500,33450,553
|
|
20240529,104400,1353517500,33450,33500,33500,33450,82
|
|
20240529,104300,1350771800,33500,33500,33550,33500,350
|
|
20240529,104200,1339031800,33550,33500,33550,33500,23
|
|
20240529,104100,1338261250,33500,33500,33500,33500,86
|
|
20240529,104000,1335380250,33500,33500,33550,33500,76
|
|
20240529,103900,1332834200,33500,33550,33550,33500,126
|
|
20240529,103800,1328613100,33500,33500,33550,33500,57
|
|
20240529,103700,1326703500,33500,33500,33500,33500,146
|
|
20240529,103600,1321812500,33500,33500,33500,33500,17
|
|
20240529,103500,1321243000,33500,33500,33500,33500,15
|
|
20240529,103400,1320740500,33500,33500,33500,33500,50
|
|
20240529,103300,1319065500,33500,33500,33500,33500,22
|
|
20240529,103200,1318328500,33500,33550,33550,33500,119
|
|
20240529,103100,1314336150,33550,33550,33550,33550,320
|
|
20240529,103000,1303600150,33550,33550,33550,33550,38
|
|
20240529,102900,1302325250,33600,33550,33600,33550,68
|
|
20240529,102800,1300043700,33550,33600,33600,33550,15
|
|
20240529,102700,1299540300,33600,33600,33600,33600,126
|
|
20240529,102600,1295306700,33600,33600,33600,33600,158
|
|
20240529,102500,1289997900,33600,33600,33600,33600,47
|
|
20240529,102400,1288418700,33650,33600,33650,33600,188
|
|
20240529,102300,1282101650,33600,33600,33600,33600,34
|
|
20240529,102200,1280959250,33600,33600,33650,33600,237
|
|
20240529,102100,1272996000,33600,33600,33600,33600,38
|
|
20240529,102000,1271719200,33600,33600,33650,33600,53
|
|
20240529,101900,1269938350,33600,33600,33650,33600,16
|
|
20240529,101800,1269400650,33600,33600,33650,33600,17
|
|
20240529,101700,1268828950,33600,33600,33600,33600,62
|
|
20240529,101600,1266745750,33600,33600,33600,33600,14
|
|
20240529,101500,1266275350,33650,33600,33650,33600,33
|
|
20240529,101400,1265165050,33600,33650,33650,33600,38
|
|
20240529,101300,1263886950,33600,33600,33650,33600,67
|
|
20240529,101200,1261633100,33650,33650,33650,33600,147
|
|
20240529,101100,1256687300,33650,33650,33650,33650,38
|
|
20240529,101000,1255408600,33650,33650,33650,33650,26
|
|
20240529,100900,1254533700,33650,33600,33650,33600,238
|
|
20240529,100800,1246525700,33650,33500,33650,33500,764
|
|
20240529,100700,1220880700,33500,33500,33550,33500,384
|
|
20240529,100600,1208016650,33500,33500,33500,33450,93
|
|
20240529,100500,1204901850,33500,33500,33550,33500,33
|
|
20240529,100400,1203796300,33500,33500,33550,33500,81
|
|
20240529,100300,1201082750,33500,33500,33550,33500,65
|
|
20240529,100200,1198904700,33500,33500,33500,33500,90
|
|
20240529,100100,1195889700,33500,33500,33550,33500,111
|
|
20240529,100000,1192171150,33500,33500,33500,33500,37
|
|
20240529,095900,1190931650,33500,33500,33500,33450,452
|
|
20240529,095800,1175790350,33500,33550,33550,33500,35
|
|
20240529,095700,1174617800,33550,33450,33550,33450,213
|
|
20240529,095600,1167476900,33450,33450,33450,33450,32
|
|
20240529,095500,1166406500,33450,33450,33450,33450,12
|
|
20240529,095400,1166005100,33450,33500,33500,33450,275
|
|
20240529,095300,1156806300,33500,33500,33550,33500,121
|
|
20240529,095200,1152752600,33500,33450,33500,33450,983
|
|
20240529,095100,1119823300,33450,33450,33450,33400,1034
|
|
20240529,095000,1085236500,33450,33400,33450,33400,300
|
|
20240529,094900,1075204150,33400,33400,33450,33400,86
|
|
20240529,094800,1072329800,33400,33400,33400,33400,58
|
|
20240529,094700,1070392600,33450,33400,33450,33400,100
|
|
20240529,094600,1067052550,33400,33450,33450,33400,35
|
|
20240529,094500,1065883500,33450,33400,33450,33400,189
|
|
20240529,094400,1059563750,33400,33400,33400,33400,108
|
|
20240529,094300,1055956550,33400,33450,33450,33300,566
|
|
20240529,094200,1037043850,33450,33350,33450,33300,2351
|
|
20240529,094100,958680100,33400,33400,33450,33400,3015
|
|
20240529,094000,857978600,33400,33500,33500,33400,2586
|
|
20240529,093900,771435700,33500,33500,33550,33500,244
|
|
20240529,093800,763261600,33500,33500,33550,33500,2167
|
|
20240529,093700,690666800,33500,33500,33550,33500,88
|
|
20240529,093600,687717500,33550,33550,33550,33500,539
|
|
20240529,093500,669636300,33550,33550,33550,33550,593
|
|
20240529,093400,649741150,33550,33550,33600,33500,931
|
|
20240529,093300,618511650,33550,33650,33650,33550,657
|
|
20240529,093200,596429450,33700,33650,33700,33650,61
|
|
20240529,093100,594376550,33650,33650,33700,33650,169
|
|
20240529,093000,588689600,33650,33600,33650,33600,839
|
|
20240529,092900,560466050,33600,33600,33600,33550,78
|
|
20240529,092800,557848050,33600,33650,33650,33600,250
|
|
20240529,092700,549444400,33700,33650,33700,33650,947
|
|
20240529,092600,517533500,33650,33650,33700,33650,47
|
|
20240529,092500,515950500,33600,33700,33750,33550,2130
|
|
20240529,092400,444274200,33800,33700,33800,33700,472
|
|
20240529,092300,428348050,33700,33700,33700,33650,157
|
|
20240529,092200,423059300,33650,33550,33650,33550,1162
|
|
20240529,092100,384016750,33600,33600,33600,33550,1781
|
|
20240529,092000,324245450,33600,33650,33700,33600,197
|
|
20240529,091900,317621900,33650,33650,33700,33650,43
|
|
20240529,091800,316174800,33700,33650,33700,33650,415
|
|
20240529,091700,302196650,33650,33700,33850,33650,335
|
|
20240529,091600,290908950,33700,33650,33700,33650,102
|
|
20240529,091500,287473050,33650,33700,33700,33650,297
|
|
20240529,091400,277472050,33700,33700,33800,33700,157
|
|
20240529,091300,272177900,33700,33650,33750,33650,22
|
|
20240529,091200,271437100,33750,33700,33750,33650,145
|
|
20240529,091100,266549800,33750,33700,33800,33700,172
|
|
20240529,091000,260748650,33800,33750,33800,33700,207
|
|
20240529,090900,253756650,33750,33750,33800,33750,78
|
|
20240529,090800,251122650,33750,33650,33750,33650,318
|
|
20240529,090700,240405600,33650,33650,33700,33650,69
|
|
20240529,090600,238083250,33700,33700,33750,33650,491
|
|
20240529,090500,221521550,33700,33700,33750,33650,1780
|
|
20240529,090400,161539800,33700,33650,33800,33650,257
|
|
20240529,090300,152875850,33700,33650,33800,33650,106
|
|
20240529,090200,149303750,33750,33600,33800,33600,372
|
|
20240529,090100,136739150,33650,33600,33700,33550,494
|
|
20240529,090000,120130250,33600,33650,33700,33600,3571
|