750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,212700,4139539900,33050,33050,33050,33050,3925
|
|
20240530,212600,4139539900,33050,33050,33050,33050,0
|
|
20240530,212500,4139539900,33050,33050,33050,33050,0
|
|
20240530,212400,4139539900,33050,33050,33050,33050,0
|
|
20240530,212300,4139539900,33050,33050,33050,33050,0
|
|
20240530,212200,4139539900,33050,33050,33050,33050,0
|
|
20240530,212100,4139539900,33050,33050,33050,33050,0
|
|
20240530,212000,4139539900,33050,33050,33050,33050,0
|
|
20240530,211900,4139539900,33050,33050,33050,33050,0
|
|
20240530,211800,4139539900,33050,33050,33050,33050,0
|
|
20240530,211700,4139539900,33050,33050,33050,33050,0
|
|
20240530,211600,4139539900,33050,33050,33050,33050,0
|
|
20240530,211500,4139539900,33050,33050,33050,33050,0
|
|
20240530,211400,4139539900,33050,33050,33050,33050,0
|
|
20240530,211300,4139539900,33050,33050,33050,33050,0
|
|
20240530,211200,4139539900,33050,33050,33050,33050,0
|
|
20240530,211100,4139539900,33050,33050,33050,33050,0
|
|
20240530,211000,4139539900,33050,33050,33050,33050,0
|
|
20240530,210900,4139539900,33050,33050,33050,33050,0
|
|
20240530,210800,4139539900,33050,33050,33050,33050,0
|
|
20240530,210700,4139539900,33050,33050,33050,33050,0
|
|
20240530,210600,4139539900,33050,33050,33050,33050,0
|
|
20240530,210500,4139539900,33050,33050,33050,33050,0
|
|
20240530,210400,4139539900,33050,33050,33050,33050,0
|
|
20240530,210300,4139539900,33050,33050,33050,33050,0
|
|
20240530,210200,4139539900,33050,33050,33050,33050,0
|
|
20240530,210100,4139539900,33050,33050,33050,33050,0
|
|
20240530,210000,4139539900,33050,33050,33050,33050,0
|
|
20240530,205900,4139539900,33050,33050,33050,33050,0
|
|
20240530,205800,4139539900,33050,33050,33050,33050,0
|
|
20240530,205700,4139539900,33050,33050,33050,33050,3925
|
|
20240530,205600,4139539900,33050,33050,33050,33050,0
|
|
20240530,205500,4139539900,33050,33050,33050,33050,0
|
|
20240530,205400,4139539900,33050,33050,33050,33050,0
|
|
20240530,205300,4139539900,33050,33050,33050,33050,0
|
|
20240530,205200,4139539900,33050,33050,33050,33050,0
|
|
20240530,205100,4139539900,33050,33050,33050,33050,0
|
|
20240530,205000,4139539900,33050,33050,33050,33050,0
|
|
20240530,204900,4139539900,33050,33050,33050,33050,0
|
|
20240530,204800,4139539900,33050,33050,33050,33050,0
|
|
20240530,204700,4139539900,33050,33050,33050,33050,0
|
|
20240530,204600,4139539900,33050,33050,33050,33050,0
|
|
20240530,204500,4139539900,33050,33050,33050,33050,0
|
|
20240530,204400,4139539900,33050,33050,33050,33050,0
|
|
20240530,204300,4139539900,33050,33050,33050,33050,0
|
|
20240530,204200,4139539900,33050,33050,33050,33050,0
|
|
20240530,204100,4139539900,33050,33050,33050,33050,0
|
|
20240530,204000,4139539900,33050,33050,33050,33050,0
|
|
20240530,203900,4139539900,33050,33050,33050,33050,0
|
|
20240530,203800,4139539900,33050,33050,33050,33050,0
|
|
20240530,203700,4139539900,33050,33050,33050,33050,0
|
|
20240530,203600,4139539900,33050,33050,33050,33050,0
|
|
20240530,203500,4139539900,33050,33050,33050,33050,0
|
|
20240530,203400,4139539900,33050,33050,33050,33050,0
|
|
20240530,203300,4139539900,33050,33050,33050,33050,0
|
|
20240530,203200,4139539900,33050,33050,33050,33050,0
|
|
20240530,203100,4139539900,33050,33050,33050,33050,0
|
|
20240530,203000,4139539900,33050,33050,33050,33050,0
|
|
20240530,202900,4139539900,33050,33050,33050,33050,0
|
|
20240530,202800,4139539900,33050,33050,33050,33050,0
|
|
20240530,202700,4139539900,33050,33050,33050,33050,3925
|
|
20240530,202600,4139539900,33050,33050,33050,33050,0
|
|
20240530,202500,4139539900,33050,33050,33050,33050,0
|
|
20240530,202400,4139539900,33050,33050,33050,33050,0
|
|
20240530,202300,4139539900,33050,33050,33050,33050,0
|
|
20240530,202200,4139539900,33050,33050,33050,33050,0
|
|
20240530,202100,4139539900,33050,33050,33050,33050,0
|
|
20240530,202000,4139539900,33050,33050,33050,33050,0
|
|
20240530,201900,4139539900,33050,33050,33050,33050,0
|
|
20240530,201800,4139539900,33050,33050,33050,33050,0
|
|
20240530,201700,4139539900,33050,33050,33050,33050,0
|
|
20240530,201600,4139539900,33050,33050,33050,33050,0
|
|
20240530,201500,4139539900,33050,33050,33050,33050,0
|
|
20240530,201400,4139539900,33050,33050,33050,33050,0
|
|
20240530,201300,4139539900,33050,33050,33050,33050,0
|
|
20240530,201200,4139539900,33050,33050,33050,33050,0
|
|
20240530,201100,4139539900,33050,33050,33050,33050,0
|
|
20240530,201000,4139539900,33050,33050,33050,33050,0
|
|
20240530,200900,4139539900,33050,33050,33050,33050,0
|
|
20240530,200800,4139539900,33050,33050,33050,33050,0
|
|
20240530,200700,4139539900,33050,33050,33050,33050,0
|
|
20240530,200600,4139539900,33050,33050,33050,33050,0
|
|
20240530,200500,4139539900,33050,33050,33050,33050,0
|
|
20240530,200400,4139539900,33050,33050,33050,33050,0
|
|
20240530,200300,4139539900,33050,33050,33050,33050,0
|
|
20240530,200200,4139539900,33050,33050,33050,33050,0
|
|
20240530,200100,4139539900,33050,33050,33050,33050,0
|
|
20240530,200000,4139539900,33050,33050,33050,33050,0
|
|
20240530,195900,4139539900,33050,33050,33050,33050,0
|
|
20240530,195800,4139539900,33050,33050,33050,33050,0
|
|
20240530,195700,4139539900,33050,33050,33050,33050,3925
|
|
20240530,195600,4139539900,33050,33050,33050,33050,0
|
|
20240530,195500,4139539900,33050,33050,33050,33050,0
|
|
20240530,195400,4139539900,33050,33050,33050,33050,0
|
|
20240530,195300,4139539900,33050,33050,33050,33050,0
|
|
20240530,195200,4139539900,33050,33050,33050,33050,0
|
|
20240530,195100,4139539900,33050,33050,33050,33050,0
|
|
20240530,195000,4139539900,33050,33050,33050,33050,0
|
|
20240530,194900,4139539900,33050,33050,33050,33050,0
|
|
20240530,194800,4139539900,33050,33050,33050,33050,0
|
|
20240530,194700,4139539900,33050,33050,33050,33050,0
|
|
20240530,194600,4139539900,33050,33050,33050,33050,0
|
|
20240530,194500,4139539900,33050,33050,33050,33050,0
|
|
20240530,194400,4139539900,33050,33050,33050,33050,0
|
|
20240530,194300,4139539900,33050,33050,33050,33050,0
|
|
20240530,194200,4139539900,33050,33050,33050,33050,0
|
|
20240530,194100,4139539900,33050,33050,33050,33050,0
|
|
20240530,194000,4139539900,33050,33050,33050,33050,0
|
|
20240530,193900,4139539900,33050,33050,33050,33050,0
|
|
20240530,193800,4139539900,33050,33050,33050,33050,0
|
|
20240530,193700,4139539900,33050,33050,33050,33050,0
|
|
20240530,193600,4139539900,33050,33050,33050,33050,0
|
|
20240530,193500,4139539900,33050,33050,33050,33050,0
|
|
20240530,193400,4139539900,33050,33050,33050,33050,0
|
|
20240530,193300,4139539900,33050,33050,33050,33050,0
|
|
20240530,193200,4139539900,33050,33050,33050,33050,0
|
|
20240530,193100,4139539900,33050,33050,33050,33050,0
|
|
20240530,193000,4139539900,33050,33050,33050,33050,0
|
|
20240530,192900,4139539900,33050,33050,33050,33050,0
|
|
20240530,192800,4139539900,33050,33050,33050,33050,0
|
|
20240530,192700,4139539900,33050,33050,33050,33050,3925
|
|
20240530,192600,4139539900,33050,33050,33050,33050,0
|
|
20240530,192500,4139539900,33050,33050,33050,33050,0
|
|
20240530,192400,4139539900,33050,33050,33050,33050,0
|
|
20240530,192300,4139539900,33050,33050,33050,33050,0
|
|
20240530,192200,4139539900,33050,33050,33050,33050,0
|
|
20240530,192100,4139539900,33050,33050,33050,33050,0
|
|
20240530,192000,4139539900,33050,33050,33050,33050,0
|
|
20240530,191900,4139539900,33050,33050,33050,33050,0
|
|
20240530,191800,4139539900,33050,33050,33050,33050,0
|
|
20240530,191700,4139539900,33050,33050,33050,33050,0
|
|
20240530,191600,4139539900,33050,33050,33050,33050,0
|
|
20240530,191500,4139539900,33050,33050,33050,33050,0
|
|
20240530,191400,4139539900,33050,33050,33050,33050,0
|
|
20240530,191300,4139539900,33050,33050,33050,33050,0
|
|
20240530,191200,4139539900,33050,33050,33050,33050,0
|
|
20240530,191100,4139539900,33050,33050,33050,33050,0
|
|
20240530,191000,4139539900,33050,33050,33050,33050,0
|
|
20240530,190900,4139539900,33050,33050,33050,33050,0
|
|
20240530,190800,4139539900,33050,33050,33050,33050,0
|
|
20240530,190700,4139539900,33050,33050,33050,33050,0
|
|
20240530,190600,4139539900,33050,33050,33050,33050,0
|
|
20240530,190500,4139539900,33050,33050,33050,33050,0
|
|
20240530,190400,4139539900,33050,33050,33050,33050,0
|
|
20240530,190300,4139539900,33050,33050,33050,33050,0
|
|
20240530,190200,4139539900,33050,33050,33050,33050,0
|
|
20240530,190100,4139539900,33050,33050,33050,33050,0
|
|
20240530,190000,4139539900,33050,33050,33050,33050,0
|
|
20240530,185900,4139539900,33050,33050,33050,33050,0
|
|
20240530,185800,4139539900,33050,33050,33050,33050,0
|
|
20240530,185700,4139539900,33050,33050,33050,33050,3925
|
|
20240530,185600,4139539900,33050,33050,33050,33050,0
|
|
20240530,185500,4139539900,33050,33050,33050,33050,0
|
|
20240530,185400,4139539900,33050,33050,33050,33050,0
|
|
20240530,185300,4139539900,33050,33050,33050,33050,0
|
|
20240530,185200,4139539900,33050,33050,33050,33050,0
|
|
20240530,185100,4139539900,33050,33050,33050,33050,0
|
|
20240530,185000,4139539900,33050,33050,33050,33050,0
|
|
20240530,184900,4139539900,33050,33050,33050,33050,0
|
|
20240530,184800,4139539900,33050,33050,33050,33050,0
|
|
20240530,184700,4139539900,33050,33050,33050,33050,0
|
|
20240530,184600,4139539900,33050,33050,33050,33050,0
|
|
20240530,184500,4139539900,33050,33050,33050,33050,0
|
|
20240530,184400,4139539900,33050,33050,33050,33050,0
|
|
20240530,184300,4139539900,33050,33050,33050,33050,0
|
|
20240530,184200,4139539900,33050,33050,33050,33050,0
|
|
20240530,184100,4139539900,33050,33050,33050,33050,0
|
|
20240530,184000,4139539900,33050,33050,33050,33050,0
|
|
20240530,183900,4139539900,33050,33050,33050,33050,0
|
|
20240530,183800,4139539900,33050,33050,33050,33050,0
|
|
20240530,183700,4139539900,33050,33050,33050,33050,0
|
|
20240530,183600,4139539900,33050,33050,33050,33050,0
|
|
20240530,183500,4139539900,33050,33050,33050,33050,0
|
|
20240530,183400,4139539900,33050,33050,33050,33050,0
|
|
20240530,183300,4139539900,33050,33050,33050,33050,0
|
|
20240530,183200,4139539900,33050,33050,33050,33050,0
|
|
20240530,183100,4139539900,33050,33050,33050,33050,0
|
|
20240530,183000,4139539900,33050,33050,33050,33050,0
|
|
20240530,182900,4139539900,33050,33050,33050,33050,0
|
|
20240530,182800,4139539900,33050,33050,33050,33050,0
|
|
20240530,182700,4139539900,33050,33050,33050,33050,3925
|
|
20240530,182600,4139539900,33050,33050,33050,33050,0
|
|
20240530,182500,4139539900,33050,33050,33050,33050,0
|
|
20240530,182400,4139539900,33050,33050,33050,33050,0
|
|
20240530,182300,4139539900,33050,33050,33050,33050,0
|
|
20240530,182200,4139539900,33050,33050,33050,33050,0
|
|
20240530,182100,4139539900,33050,33050,33050,33050,0
|
|
20240530,182000,4139539900,33050,33050,33050,33050,0
|
|
20240530,181900,4139539900,33050,33050,33050,33050,0
|
|
20240530,181800,4139539900,33050,33050,33050,33050,0
|
|
20240530,181700,4139539900,33050,33050,33050,33050,0
|
|
20240530,181600,4139539900,33050,33050,33050,33050,0
|
|
20240530,181500,4139539900,33050,33050,33050,33050,0
|
|
20240530,181400,4139539900,33050,33050,33050,33050,0
|
|
20240530,181300,4139539900,33050,33050,33050,33050,0
|
|
20240530,181200,4139539900,33050,33050,33050,33050,0
|
|
20240530,181100,4139539900,33050,33050,33050,33050,0
|
|
20240530,181000,4139539900,33050,33050,33050,33050,0
|
|
20240530,180900,4139539900,33050,33050,33050,33050,0
|
|
20240530,180800,4139539900,33050,33050,33050,33050,0
|
|
20240530,180700,4139539900,33050,33050,33050,33050,0
|
|
20240530,180600,4139539900,33050,33050,33050,33050,0
|
|
20240530,180500,4139539900,33050,33050,33050,33050,0
|
|
20240530,180400,4139539900,33050,33050,33050,33050,0
|
|
20240530,180300,4139539900,33050,33050,33050,33050,0
|
|
20240530,180200,4139539900,33050,33050,33050,33050,0
|
|
20240530,180100,4139539900,33050,33050,33050,33050,0
|
|
20240530,180000,4139539900,33050,33050,33050,33050,0
|
|
20240530,175900,4139539900,33050,33050,33050,33050,0
|
|
20240530,175800,4139539900,33050,33050,33050,33050,0
|
|
20240530,175700,4139539900,33050,33050,33050,33050,3925
|
|
20240530,175600,4139539900,33050,33050,33050,33050,0
|
|
20240530,175500,4139539900,33050,33050,33050,33050,0
|
|
20240530,175400,4139539900,33050,33050,33050,33050,0
|
|
20240530,175300,4139539900,33050,33050,33050,33050,0
|
|
20240530,175200,4139539900,33050,33050,33050,33050,0
|
|
20240530,175100,4139539900,33050,33050,33050,33050,0
|
|
20240530,175000,4139539900,33050,33050,33050,33050,0
|
|
20240530,174900,4139539900,33050,33050,33050,33050,0
|
|
20240530,174800,4139539900,33050,33050,33050,33050,0
|
|
20240530,174700,4139539900,33050,33050,33050,33050,0
|
|
20240530,174600,4139539900,33050,33050,33050,33050,0
|
|
20240530,174500,4139539900,33050,33050,33050,33050,0
|
|
20240530,174400,4139539900,33050,33050,33050,33050,0
|
|
20240530,174300,4139539900,33050,33050,33050,33050,0
|
|
20240530,174200,4139539900,33050,33050,33050,33050,0
|
|
20240530,174100,4139539900,33050,33050,33050,33050,0
|
|
20240530,174000,4139539900,33050,33050,33050,33050,0
|
|
20240530,173900,4139539900,33050,33050,33050,33050,0
|
|
20240530,173800,4139539900,33050,33050,33050,33050,0
|
|
20240530,173700,4139539900,33050,33050,33050,33050,0
|
|
20240530,173600,4139539900,33050,33050,33050,33050,0
|
|
20240530,173500,4139539900,33050,33050,33050,33050,0
|
|
20240530,173400,4139539900,33050,33050,33050,33050,0
|
|
20240530,173300,4139539900,33050,33050,33050,33050,0
|
|
20240530,173200,4139539900,33050,33050,33050,33050,0
|
|
20240530,173100,4139539900,33050,33050,33050,33050,0
|
|
20240530,173000,4139539900,33050,33050,33050,33050,0
|
|
20240530,172900,4139539900,33050,33050,33050,33050,0
|
|
20240530,172800,4139539900,33050,33050,33050,33050,0
|
|
20240530,172700,4139539900,33050,33050,33050,33050,3925
|
|
20240530,172600,4139539900,33050,33050,33050,33050,0
|
|
20240530,172500,4139539900,33050,33050,33050,33050,0
|
|
20240530,172400,4139539900,33050,33050,33050,33050,0
|
|
20240530,172300,4139539900,33050,33050,33050,33050,0
|
|
20240530,172200,4139539900,33050,33050,33050,33050,0
|
|
20240530,172100,4139539900,33050,33050,33050,33050,0
|
|
20240530,172000,4139539900,33050,33050,33050,33050,0
|
|
20240530,171900,4139539900,33050,33050,33050,33050,0
|
|
20240530,171800,4139539900,33050,33050,33050,33050,0
|
|
20240530,171700,4139539900,33050,33050,33050,33050,0
|
|
20240530,171600,4139539900,33050,33050,33050,33050,0
|
|
20240530,171500,4139539900,33050,33050,33050,33050,0
|
|
20240530,171400,4139539900,33050,33050,33050,33050,0
|
|
20240530,171300,4139539900,33050,33050,33050,33050,0
|
|
20240530,171200,4139539900,33050,33050,33050,33050,0
|
|
20240530,171100,4139539900,33050,33050,33050,33050,0
|
|
20240530,171000,4139539900,33050,33050,33050,33050,0
|
|
20240530,170900,4139539900,33050,33050,33050,33050,0
|
|
20240530,170800,4139539900,33050,33050,33050,33050,0
|
|
20240530,170700,4139539900,33050,33050,33050,33050,0
|
|
20240530,170600,4139539900,33050,33050,33050,33050,0
|
|
20240530,170500,4139539900,33050,33050,33050,33050,0
|
|
20240530,170400,4139539900,33050,33050,33050,33050,0
|
|
20240530,170300,4139539900,33050,33050,33050,33050,0
|
|
20240530,170200,4139539900,33050,33050,33050,33050,0
|
|
20240530,170100,4139539900,33050,33050,33050,33050,0
|
|
20240530,170000,4139539900,33050,33050,33050,33050,0
|
|
20240530,165900,4139539900,33050,33050,33050,33050,0
|
|
20240530,165800,4139539900,33050,33050,33050,33050,0
|
|
20240530,165700,4139539900,33050,33050,33050,33050,3925
|
|
20240530,165600,4139539900,33050,33050,33050,33050,0
|
|
20240530,165500,4139539900,33050,33050,33050,33050,0
|
|
20240530,165400,4139539900,33050,33050,33050,33050,0
|
|
20240530,165300,4139539900,33050,33050,33050,33050,0
|
|
20240530,165200,4139539900,33050,33050,33050,33050,0
|
|
20240530,165100,4139539900,33050,33050,33050,33050,0
|
|
20240530,165000,4139539900,33050,33050,33050,33050,0
|
|
20240530,164900,4139539900,33050,33050,33050,33050,0
|
|
20240530,164800,4139539900,33050,33050,33050,33050,0
|
|
20240530,164700,4139539900,33050,33050,33050,33050,0
|
|
20240530,164600,4139539900,33050,33050,33050,33050,0
|
|
20240530,164500,4139539900,33050,33050,33050,33050,0
|
|
20240530,164400,4139539900,33050,33050,33050,33050,0
|
|
20240530,164300,4139539900,33050,33050,33050,33050,0
|
|
20240530,164200,4139539900,33050,33050,33050,33050,0
|
|
20240530,164100,4139539900,33050,33050,33050,33050,0
|
|
20240530,164000,4139539900,33050,33050,33050,33050,0
|
|
20240530,163900,4139539900,33050,33050,33050,33050,0
|
|
20240530,163800,4139539900,33050,33050,33050,33050,0
|
|
20240530,163700,4139539900,33050,33050,33050,33050,0
|
|
20240530,163600,4139539900,33050,33050,33050,33050,0
|
|
20240530,163500,4139539900,33050,33050,33050,33050,0
|
|
20240530,163400,4139539900,33050,33050,33050,33050,0
|
|
20240530,163300,4139539900,33050,33050,33050,33050,0
|
|
20240530,163200,4139539900,33050,33050,33050,33050,0
|
|
20240530,163100,4139539900,33050,33050,33050,33050,0
|
|
20240530,163000,4139539900,33050,33050,33050,33050,0
|
|
20240530,162900,4139539900,33050,33050,33050,33050,0
|
|
20240530,162800,4139539900,33050,33050,33050,33050,0
|
|
20240530,162700,4139539900,33050,33050,33050,33050,3925
|
|
20240530,162600,4139539900,33050,33050,33050,33050,0
|
|
20240530,162500,4139539900,33050,33050,33050,33050,0
|
|
20240530,162400,4139539900,33050,33050,33050,33050,0
|
|
20240530,162300,4139539900,33050,33050,33050,33050,0
|
|
20240530,162200,4139539900,33050,33050,33050,33050,0
|
|
20240530,162100,4139539900,33050,33050,33050,33050,0
|
|
20240530,162000,4139539900,33050,33050,33050,33050,0
|
|
20240530,161900,4139539900,33050,33050,33050,33050,0
|
|
20240530,161800,4139539900,33050,33050,33050,33050,0
|
|
20240530,161700,4139539900,33050,33050,33050,33050,0
|
|
20240530,161600,4139539900,33050,33050,33050,33050,0
|
|
20240530,161500,4139539900,33050,33050,33050,33050,0
|
|
20240530,161400,4139539900,33050,33050,33050,33050,0
|
|
20240530,161300,4139539900,33050,33050,33050,33050,0
|
|
20240530,161200,4139539900,33050,33050,33050,33050,0
|
|
20240530,161100,4139539900,33050,33050,33050,33050,0
|
|
20240530,161000,4139539900,33050,33050,33050,33050,0
|
|
20240530,160900,4139539900,33050,33050,33050,33050,0
|
|
20240530,160800,4139539900,33050,33050,33050,33050,0
|
|
20240530,160700,4139539900,33050,33050,33050,33050,0
|
|
20240530,160600,4139539900,33050,33050,33050,33050,0
|
|
20240530,160500,4139539900,33050,33050,33050,33050,0
|
|
20240530,160400,4139539900,33050,33050,33050,33050,0
|
|
20240530,160300,4139539900,33050,33050,33050,33050,0
|
|
20240530,160200,4139539900,33050,33050,33050,33050,0
|
|
20240530,160100,4139539900,33050,33050,33050,33050,0
|
|
20240530,160000,4139539900,33050,33050,33050,33050,0
|
|
20240530,155900,4139539900,33050,33050,33050,33050,0
|
|
20240530,155800,4139539900,33050,33050,33050,33050,0
|
|
20240530,155700,4139539900,33050,33050,33050,33050,3925
|
|
20240530,155600,4139539900,33050,33050,33050,33050,0
|
|
20240530,155500,4139539900,33050,33050,33050,33050,0
|
|
20240530,155400,4139539900,33050,33050,33050,33050,0
|
|
20240530,155300,4139539900,33050,33050,33050,33050,0
|
|
20240530,155200,4139539900,33050,33050,33050,33050,0
|
|
20240530,155100,4139539900,33050,33050,33050,33050,0
|
|
20240530,155000,4139539900,33050,33050,33050,33050,0
|
|
20240530,154900,4139539900,33050,33050,33050,33050,0
|
|
20240530,154800,4139539900,33050,33050,33050,33050,0
|
|
20240530,154700,4139539900,33050,33050,33050,33050,0
|
|
20240530,154600,4139539900,33050,33050,33050,33050,0
|
|
20240530,154500,4139539900,33050,33050,33050,33050,0
|
|
20240530,154400,4139539900,33050,33050,33050,33050,0
|
|
20240530,154300,4139539900,33050,33050,33050,33050,0
|
|
20240530,154200,4139539900,33050,33050,33050,33050,0
|
|
20240530,154100,4139539900,33050,33050,33050,33050,0
|
|
20240530,154000,4139539900,33050,33050,33050,33050,0
|
|
20240530,153900,4139539900,33050,33050,33050,33050,0
|
|
20240530,153800,4139539900,33050,33050,33050,33050,0
|
|
20240530,153700,4139539900,33050,33050,33050,33050,0
|
|
20240530,153600,4139539900,33050,33050,33050,33050,0
|
|
20240530,153500,4139539900,33050,33050,33050,33050,0
|
|
20240530,153400,4139539900,33050,33050,33050,33050,0
|
|
20240530,153300,4139539900,33050,33050,33050,33050,0
|
|
20240530,153200,4139539900,33050,33050,33050,33050,0
|
|
20240530,153100,4139539900,33050,33050,33050,33050,0
|
|
20240530,153000,4139539900,33050,33050,33050,33050,3925
|
|
20240530,152900,4009818650,33050,33050,33050,33050,0
|
|
20240530,152800,4009818650,33050,33050,33050,33050,0
|
|
20240530,152700,4009818650,33050,33050,33050,33050,0
|
|
20240530,152600,4009818650,33050,33050,33050,33050,0
|
|
20240530,152500,4009818650,33050,33050,33050,33050,0
|
|
20240530,152400,4009818650,33050,33050,33050,33050,0
|
|
20240530,152300,4009818650,33050,33050,33050,33050,0
|
|
20240530,152200,4009818650,33050,33050,33050,33050,0
|
|
20240530,152100,4009818650,33050,33050,33050,33050,0
|
|
20240530,152000,4009818650,33050,33050,33050,33050,0
|
|
20240530,151900,4009818650,33050,33100,33100,33050,266
|
|
20240530,151800,4001021200,33100,33050,33100,33050,296
|
|
20240530,151700,3991236150,33050,33050,33100,33050,503
|
|
20240530,151600,3974609500,33050,33050,33100,33050,155
|
|
20240530,151500,3969486600,33050,33050,33100,33050,487
|
|
20240530,151400,3953389900,33050,33050,33100,33050,520
|
|
20240530,151300,3936202800,33100,33050,33100,33050,578
|
|
20240530,151200,3917097650,33050,33100,33100,33050,371
|
|
20240530,151100,3904834300,33100,33050,33100,33050,397
|
|
20240530,151000,3891712600,33050,33050,33100,33050,261
|
|
20240530,150900,3883086500,33050,33100,33100,33050,372
|
|
20240530,150800,3870784300,33100,33050,33150,33050,317
|
|
20240530,150700,3860296100,33050,33050,33050,33050,244
|
|
20240530,150600,3852231900,33050,33050,33100,33050,369
|
|
20240530,150500,3840036350,33050,33100,33100,33050,271
|
|
20240530,150400,3831066300,33100,33050,33150,33050,312
|
|
20240530,150300,3820745500,33050,33050,33150,33050,253
|
|
20240530,150200,3812377200,33050,33050,33100,33050,268
|
|
20240530,150100,3803518750,33050,33050,33100,33050,172
|
|
20240530,150000,3797833250,33050,33050,33100,33050,328
|
|
20240530,145900,3786992450,33050,33100,33100,33050,187
|
|
20240530,145800,3780805250,33100,33100,33100,33050,162
|
|
20240530,145700,3775448600,33050,33100,33100,33050,238
|
|
20240530,145600,3767577550,33100,33050,33100,33050,307
|
|
20240530,145500,3757428500,33050,33050,33150,33050,329
|
|
20240530,145400,3746548400,33100,33050,33100,33050,255
|
|
20240530,145300,3738119300,33050,33050,33050,33050,176
|
|
20240530,145200,3732302500,33100,33100,33100,33050,235
|
|
20240530,145100,3724535400,33050,33050,33100,33050,526
|
|
20240530,145000,3707128950,33100,33050,33100,33050,170
|
|
20240530,144900,3701509700,33050,33000,33100,33000,436
|
|
20240530,144800,3687101900,33000,33050,33050,33000,237
|
|
20240530,144700,3679280800,33000,33000,33050,33000,254
|
|
20240530,144600,3670898750,33000,33050,33050,33000,562
|
|
20240530,144500,3652329200,33050,33050,33100,33050,232
|
|
20240530,144400,3644661500,33050,33100,33150,33050,659
|
|
20240530,144300,3622867400,33050,33100,33100,33050,142
|
|
20240530,144200,3618171450,33050,33100,33100,33050,449
|
|
20240530,144100,3603312000,33050,33050,33100,33000,218
|
|
20240530,144000,3596108150,33000,33050,33050,33000,27
|
|
20240530,143900,3595216350,33000,33050,33050,33000,153
|
|
20240530,143800,3590162000,33000,33000,33050,33000,58
|
|
20240530,143700,3588247950,33000,33000,33050,33000,33
|
|
20240530,143600,3587158750,33000,33050,33050,33000,132
|
|
20240530,143500,3582797150,33050,33100,33100,33050,51
|
|
20240530,143400,3581111550,33050,33050,33050,33050,4
|
|
20240530,143300,3580979350,33050,33050,33050,33050,3
|
|
20240530,143200,3580880200,33050,33050,33050,33050,59
|
|
20240530,143100,3578930250,33050,33050,33050,33050,538
|
|
20240530,143000,3561149350,33000,33050,33050,33000,269
|
|
20240530,142900,3552265950,33100,33050,33100,33050,114
|
|
20240530,142800,3548497550,33050,33050,33050,33000,76
|
|
20240530,142700,3545988300,33050,33050,33050,33000,78
|
|
20240530,142600,3543412500,33050,33000,33050,33000,111
|
|
20240530,142500,3539744050,33000,33000,33050,33000,50
|
|
20240530,142400,3538092550,33050,33000,33050,33000,45
|
|
20240530,142300,3536607450,33000,33000,33000,33000,87
|
|
20240530,142200,3533736450,33000,33000,33000,33000,63
|
|
20240530,142100,3531657450,33000,33000,33000,33000,101
|
|
20240530,142000,3528324450,33000,33000,33050,33000,56
|
|
20240530,141900,3526475950,33000,33000,33000,32950,347
|
|
20240530,141800,3515025550,33000,33050,33050,33000,94
|
|
20240530,141700,3511922350,33000,33050,33050,33000,42
|
|
20240530,141600,3510534800,33000,33000,33050,33000,66
|
|
20240530,141500,3508356550,33000,33000,33000,33000,19
|
|
20240530,141400,3507729550,33000,33050,33050,33000,81
|
|
20240530,141300,3505055600,33050,33000,33050,33000,562
|
|
20240530,141200,3486509100,33050,33050,33050,33000,746
|
|
20240530,141100,3461889600,33050,33050,33050,33000,73
|
|
20240530,141000,3459479650,33050,33050,33050,33000,131
|
|
20240530,140900,3455155800,33000,33000,33000,33000,24
|
|
20240530,140800,3454363800,33000,33000,33000,33000,24
|
|
20240530,140700,3453571800,33000,33000,33050,33000,211
|
|
20240530,140600,3446600950,33000,33000,33000,33000,0
|
|
20240530,140500,3446600950,33000,33000,33050,33000,74
|
|
20240530,140400,3444158900,33000,33000,33050,33000,24
|
|
20240530,140300,3443366650,33000,33000,33050,33000,132
|
|
20240530,140200,3439010150,33000,33000,33000,33000,55
|
|
20240530,140100,3437195150,33000,33000,33050,33000,55
|
|
20240530,140000,3435380050,33000,33000,33000,33000,77
|
|
20240530,135900,3432839050,33000,33000,33000,33000,58
|
|
20240530,135800,3430925050,33000,33000,33000,32950,114
|
|
20240530,135700,3427166650,33000,33000,33000,32950,226
|
|
20240530,135600,3419708700,33000,33000,33000,33000,641
|
|
20240530,135500,3398555700,33000,33050,33050,33000,68
|
|
20240530,135400,3396309350,33000,33000,33050,33000,132
|
|
20240530,135300,3391952950,33000,33050,33050,33000,172
|
|
20240530,135200,3386276900,33000,33000,33000,33000,14
|
|
20240530,135100,3385814900,33000,33000,33050,33000,107
|
|
20240530,135000,3382282550,33000,33000,33050,33000,114
|
|
20240530,134900,3378515850,32950,33000,33000,32950,775
|
|
20240530,134800,3352940900,33000,33000,33050,33000,295
|
|
20240530,134700,3343205550,33000,33000,33050,33000,3449
|
|
20240530,134600,3229388250,33000,33000,33100,33000,274
|
|
20240530,134500,3220333700,33000,33050,33050,33000,70
|
|
20240530,134400,3218023350,33050,33000,33050,33000,115
|
|
20240530,134300,3214224600,33000,33000,33050,33000,60
|
|
20240530,134200,3212243900,33000,33050,33050,33000,748
|
|
20240530,134100,3187538400,33050,33050,33050,33000,33
|
|
20240530,134000,3186448350,33050,33000,33050,33000,258
|
|
20240530,133900,3177929400,33050,33050,33050,33000,72
|
|
20240530,133800,3175550300,33000,33000,33000,33000,53
|
|
20240530,133700,3173801300,33050,33000,33050,33000,100
|
|
20240530,133600,3170498150,33050,33000,33050,33000,71
|
|
20240530,133500,3168152250,33000,33000,33050,33000,19
|
|
20240530,133400,3167524900,33000,33000,33050,33000,136
|
|
20240530,133300,3163033000,33000,33050,33050,33000,35
|
|
20240530,133200,3161877900,33050,33000,33050,33000,126
|
|
20240530,133100,3157713900,33000,33100,33100,33000,5943
|
|
20240530,133000,2961309400,33050,33050,33100,33050,127
|
|
20240530,132900,2957111850,33100,33100,33100,33100,295
|
|
20240530,132800,2947347350,33100,33100,33100,33100,239
|
|
20240530,132700,2939436450,33100,33100,33100,33050,175
|
|
20240530,132600,2933644050,33050,33050,33100,33050,113
|
|
20240530,132500,2929906900,33050,33050,33050,33050,25
|
|
20240530,132400,2929080650,33050,33100,33100,33050,17
|
|
20240530,132300,2928518750,33050,33050,33100,33050,80
|
|
20240530,132200,2925874700,33050,33100,33150,33050,463
|
|
20240530,132100,2910532750,33050,33050,33050,33050,2011
|
|
20240530,132000,2844069200,33050,33050,33100,33050,99
|
|
20240530,131900,2840796500,33050,33150,33150,33050,29
|
|
20240530,131800,2839837950,33100,33050,33100,33050,60
|
|
20240530,131700,2837852600,33050,33100,33100,33050,3305
|
|
20240530,131600,2728461050,33100,33100,33150,33100,45
|
|
20240530,131500,2726970200,33100,33100,33150,33100,117
|
|
20240530,131400,2723096750,33100,33200,33200,33100,26
|
|
20240530,131300,2722235650,33150,33150,33150,33100,91
|
|
20240530,131200,2719221200,33100,33100,33100,33100,59
|
|
20240530,131100,2717268300,33150,33150,33150,33100,409
|
|
20240530,131000,2703713350,33150,33150,33150,33100,26
|
|
20240530,130900,2702852450,33100,33100,33100,33100,62
|
|
20240530,130800,2700800250,33150,33150,33150,33100,549
|
|
20240530,130700,2682601450,33150,33200,33200,33150,16
|
|
20240530,130600,2682070800,33150,33150,33200,33150,79
|
|
20240530,130500,2679451900,33200,33200,33250,33150,28
|
|
20240530,130400,2678523200,33150,33150,33200,33150,23
|
|
20240530,130300,2677760250,33150,33150,33150,33150,52
|
|
20240530,130200,2676036450,33150,33150,33150,33150,43
|
|
20240530,130100,2674611000,33150,33150,33200,33150,102
|
|
20240530,130000,2671228150,33150,33150,33200,33150,744
|
|
20240530,125900,2646562000,33100,33100,33100,33100,22
|
|
20240530,125800,2645833800,33100,33150,33150,33100,67
|
|
20240530,125700,2643615850,33100,33100,33150,33100,21
|
|
20240530,125600,2642920650,33100,33100,33100,33100,100
|
|
20240530,125500,2639610650,33100,33100,33100,33100,63
|
|
20240530,125400,2637525350,33150,33100,33150,33100,114
|
|
20240530,125300,2633751750,33100,33100,33100,33100,218
|
|
20240530,125200,2626535950,33150,33100,33150,33100,313
|
|
20240530,125100,2616175150,33150,33100,33150,33100,26
|
|
20240530,125000,2615314350,33100,33100,33100,33100,61
|
|
20240530,124900,2613295250,33100,33100,33100,33100,1
|
|
20240530,124800,2613262150,33100,33100,33100,33050,266
|
|
20240530,124700,2604457850,33050,33150,33150,33050,5266
|
|
20240530,124600,2430025850,33150,33200,33200,33150,632
|
|
20240530,124500,2409044550,33150,33150,33150,33150,19
|
|
20240530,124400,2408414700,33150,33200,33200,33150,132
|
|
20240530,124300,2404038700,33150,33200,33200,33150,1501
|
|
20240530,124200,2354206650,33200,33200,33200,33200,1332
|
|
20240530,124100,2309984250,33200,33200,33200,33200,66
|
|
20240530,124000,2307793050,33200,33250,33250,33200,20
|
|
20240530,123900,2307128800,33200,33250,33250,33200,322
|
|
20240530,123800,2296423300,33200,33250,33250,33200,65
|
|
20240530,123700,2294265150,33200,33200,33250,33200,107
|
|
20240530,123600,2290710250,33200,33200,33200,33200,54
|
|
20240530,123500,2288917450,33200,33250,33250,33200,128
|
|
20240530,123400,2284662100,33250,33300,33300,33250,1484
|
|
20240530,123300,2235318650,33250,33250,33250,33250,167
|
|
20240530,123200,2229765900,33300,33300,33400,33250,1447
|
|
20240530,123100,2181651500,33250,33300,33300,33250,2189
|
|
20240530,123000,2108858700,33250,33250,33250,33250,70
|
|
20240530,122900,2106531200,33250,33250,33300,33250,22
|
|
20240530,122800,2105799150,33250,33250,33250,33250,27
|
|
20240530,122700,2104901400,33200,33250,33250,33200,1582
|
|
20240530,122600,2052320350,33200,33250,33250,33200,1063
|
|
20240530,122500,2016976200,33200,33200,33200,33200,67
|
|
20240530,122400,2014751800,33200,33200,33200,33200,18
|
|
20240530,122300,2014154200,33250,33250,33250,33250,0
|
|
20240530,122200,2014154200,33250,33200,33250,33200,76
|
|
20240530,122100,2011629450,33200,33200,33200,33200,21
|
|
20240530,122000,2010932250,33250,33250,33250,33250,0
|
|
20240530,121900,2010932250,33250,33250,33300,33250,537
|
|
20240530,121800,1993076750,33300,33200,33300,33200,320
|
|
20240530,121700,1982436700,33250,33250,33250,33200,34
|
|
20240530,121600,1981306700,33250,33200,33250,33200,2478
|
|
20240530,121500,1898921650,33250,33200,33250,33200,3033
|
|
20240530,121400,1798075050,33200,33200,33200,33200,32
|
|
20240530,121300,1797012650,33200,33250,33300,33200,873
|
|
20240530,121200,1767988400,33250,33250,33300,33250,28
|
|
20240530,121100,1767056400,33250,33250,33300,33250,48
|
|
20240530,121000,1765460350,33300,33300,33300,33250,18
|
|
20240530,120900,1764861600,33300,33250,33300,33250,3201
|
|
20240530,120800,1658428200,33200,33250,33250,33200,118
|
|
20240530,120700,1654507650,33200,33200,33200,33200,26
|
|
20240530,120600,1653644450,33200,33200,33200,33200,719
|
|
20240530,120500,1629773650,33200,33300,33300,33200,2761
|
|
20240530,120400,1537985500,33250,33250,33300,33250,15
|
|
20240530,120300,1537486700,33250,33250,33250,33250,56
|
|
20240530,120200,1535624700,33250,33250,33300,33250,76
|
|
20240530,120100,1533097450,33250,33300,33300,33250,47
|
|
20240530,120000,1531534600,33250,33250,33300,33250,61
|
|
20240530,115900,1529506300,33300,33250,33300,33250,35
|
|
20240530,115800,1528341550,33250,33300,33300,33250,23
|
|
20240530,115700,1527576700,33250,33250,33300,33250,583
|
|
20240530,115600,1508166950,33250,33250,33250,33250,30
|
|
20240530,115500,1507169450,33300,33300,33300,33250,3051
|
|
20240530,115400,1405571900,33300,33400,33400,33300,51
|
|
20240530,115300,1403871100,33350,33350,33350,33350,29
|
|
20240530,115200,1402903950,33350,33300,33350,33300,360
|
|
20240530,115100,1390911300,33300,33300,33300,33300,54
|
|
20240530,115000,1389113100,33300,33300,33300,33300,22
|
|
20240530,114900,1388380500,33300,33300,33350,33300,49
|
|
20240530,114800,1386747800,33300,33300,33350,33300,73
|
|
20240530,114700,1384316150,33300,33350,33350,33300,25
|
|
20240530,114600,1383483400,33300,33300,33300,33300,139
|
|
20240530,114500,1378854700,33300,33350,33350,33300,36
|
|
20240530,114400,1377655000,33350,33300,33350,33300,21
|
|
20240530,114300,1376955450,33350,33350,33350,33300,1343
|
|
20240530,114200,1332180950,33350,33400,33400,33350,1325
|
|
20240530,114100,1287942200,33350,33350,33400,33350,59
|
|
20240530,114000,1285974500,33400,33350,33400,33350,318
|
|
20240530,113900,1275366200,33350,33350,33400,33350,35
|
|
20240530,113800,1274198650,33400,33450,33450,33400,341
|
|
20240530,113700,1262806750,33400,33400,33400,33400,53
|
|
20240530,113600,1261036550,33400,33400,33450,33400,98
|
|
20240530,113500,1257759600,33400,33450,33450,33350,181
|
|
20240530,113400,1251714600,33400,33400,33450,33400,206
|
|
20240530,113300,1244834150,33400,33350,33400,33350,396
|
|
20240530,113200,1231609500,33350,33400,33400,33350,313
|
|
20240530,113100,1221161500,33350,33400,33400,33350,60
|
|
20240530,113000,1219158450,33350,33350,33400,33350,17
|
|
20240530,112900,1218591300,33350,33400,33400,33350,330
|
|
20240530,112800,1207572550,33400,33400,33400,33400,27
|
|
20240530,112700,1206670750,33400,33400,33400,33400,45
|
|
20240530,112600,1205167750,33400,33400,33450,33400,130
|
|
20240530,112500,1200825500,33400,33400,33400,33400,30
|
|
20240530,112400,1199823500,33400,33400,33400,33400,23
|
|
20240530,112300,1199055300,33400,33400,33400,33400,63
|
|
20240530,112200,1196951100,33400,33400,33400,33400,329
|
|
20240530,112100,1185962500,33400,33400,33400,33400,55
|
|
20240530,112000,1184125500,33400,33400,33400,33400,46
|
|
20240530,111900,1182589100,33450,33450,33450,33400,26
|
|
20240530,111800,1181719950,33450,33400,33450,33400,63
|
|
20240530,111700,1179615700,33400,33450,33450,33400,30
|
|
20240530,111600,1178612700,33400,33400,33450,33400,109
|
|
20240530,111500,1174972050,33400,33400,33450,33400,89
|
|
20240530,111400,1171997500,33450,33450,33450,33400,9
|
|
20240530,111300,1171696500,33400,33500,33500,33400,35
|
|
20240530,111200,1170525450,33400,33450,33450,33400,200
|
|
20240530,111100,1163838150,33500,33450,33500,33450,132
|
|
20240530,111000,1159416300,33450,33500,33500,33400,368
|
|
20240530,110900,1147106250,33450,33450,33450,33450,11
|
|
20240530,110800,1146738300,33400,33450,33450,33400,95
|
|
20240530,110700,1143560700,33450,33550,33550,33450,319
|
|
20240530,110600,1132859250,33550,33550,33550,33550,110
|
|
20240530,110500,1129168750,33550,33550,33550,33550,367
|
|
20240530,110400,1116855900,33550,33550,33550,33550,66
|
|
20240530,110300,1114641600,33550,33550,33550,33550,10
|
|
20240530,110200,1114306100,33600,33550,33600,33550,21
|
|
20240530,110100,1113601000,33550,33500,33550,33400,501
|
|
20240530,110000,1096833700,33450,33500,33500,33450,56
|
|
20240530,105900,1094958000,33500,33450,33500,33450,337
|
|
20240530,105800,1083685300,33450,33450,33450,33450,58
|
|
20240530,105700,1081745200,33450,33450,33450,33450,18
|
|
20240530,105600,1081143100,33450,33450,33450,33450,52
|
|
20240530,105500,1079403700,33500,33450,33500,33450,193
|
|
20240530,105400,1072947250,33450,33450,33500,33450,98
|
|
20240530,105300,1069668950,33400,33400,33400,33400,52
|
|
20240530,105200,1067932150,33400,33400,33400,33400,11
|
|
20240530,105100,1067564750,33400,33400,33450,33400,19
|
|
20240530,105000,1066930050,33400,33400,33400,33400,63
|
|
20240530,104900,1064825850,33400,33400,33400,33400,202
|
|
20240530,104800,1058079050,33400,33400,33400,33400,10
|
|
20240530,104700,1057745050,33400,33400,33400,33400,59
|
|
20240530,104600,1055774450,33400,33450,33450,33400,37
|
|
20240530,104500,1054537900,33400,33400,33450,33400,99
|
|
20240530,104400,1051231200,33400,33400,33400,33400,150
|
|
20240530,104300,1046221200,33400,33450,33450,33400,34
|
|
20240530,104200,1045084850,33450,33400,33450,33400,54
|
|
20240530,104100,1043281150,33400,33400,33400,33400,10
|
|
20240530,104000,1042947150,33400,33400,33450,33350,239
|
|
20240530,103900,1034974750,33400,33450,33450,33400,60
|
|
20240530,103800,1032970700,33400,33400,33400,33400,10
|
|
20240530,103700,1032636700,33400,33400,33400,33400,177
|
|
20240530,103600,1026724900,33400,33400,33400,33400,226
|
|
20240530,103500,1019176500,33450,33450,33450,33400,12
|
|
20240530,103400,1018775600,33400,33400,33400,33400,10
|
|
20240530,103300,1018441600,33400,33450,33450,33400,63
|
|
20240530,103200,1016337150,33400,33400,33400,33400,10
|
|
20240530,103100,1016003150,33400,33400,33400,33400,269
|
|
20240530,103000,1007018550,33400,33400,33400,33400,20
|
|
20240530,102900,1006350550,33500,33400,33500,33400,15
|
|
20240530,102800,1005849050,33400,33450,33450,33400,62
|
|
20240530,102700,1003777750,33450,33400,33450,33400,187
|
|
20240530,102600,997531450,33400,33400,33400,33400,18
|
|
20240530,102500,996930250,33400,33400,33400,33400,51
|
|
20240530,102400,995226850,33450,33400,33450,33400,40
|
|
20240530,102300,993889350,33450,33400,33500,33400,163
|
|
20240530,102200,988432500,33400,33400,33400,33400,53
|
|
20240530,102100,986662300,33400,33400,33500,33400,164
|
|
20240530,102000,981182600,33450,33400,33450,33400,59
|
|
20240530,101900,979211950,33400,33400,33400,33400,160
|
|
20240530,101800,973867950,33400,33400,33500,33400,162
|
|
20240530,101700,968454800,33400,33400,33400,33400,51
|
|
20240530,101600,966751400,33450,33450,33450,33450,8
|
|
20240530,101500,966483800,33400,33500,33500,33400,101
|
|
20240530,101400,963110300,33400,33500,33500,33400,211
|
|
20240530,101300,956061600,33400,33400,33450,33400,30
|
|
20240530,101200,955058950,33400,33400,33400,33400,21
|
|
20240530,101100,954357550,33400,33400,33400,33400,11
|
|
20240530,101000,953990150,33400,33450,33450,33400,183
|
|
20240530,100900,947869450,33450,33450,33450,33400,91
|
|
20240530,100800,944827500,33450,33450,33450,33450,2
|
|
20240530,100700,944760600,33400,33400,33400,33400,2
|
|
20240530,100600,944693800,33400,33500,33500,33400,120
|
|
20240530,100500,940681900,33500,33450,33550,33450,531
|
|
20240530,100400,922895550,33450,33500,33500,33450,141
|
|
20240530,100300,918172550,33400,33350,33400,33350,60
|
|
20240530,100200,916171050,33450,33500,33500,33350,263
|
|
20240530,100100,907362200,33450,33400,33450,33350,357
|
|
20240530,100000,895443600,33400,33350,33400,33350,1207
|
|
20240530,095900,855180300,33400,33350,33400,33350,32
|
|
20240530,095800,854112350,33350,33400,33400,33350,12
|
|
20240530,095700,853712050,33400,33400,33400,33350,12
|
|
20240530,095600,853311750,33400,33400,33400,33400,48
|
|
20240530,095500,851708550,33350,33350,33400,33350,45
|
|
20240530,095400,850207500,33350,33400,33400,33350,296
|
|
20240530,095300,840324150,33400,33400,33400,33400,10
|
|
20240530,095200,839990150,33400,33400,33400,33400,18
|
|
20240530,095100,839388950,33450,33400,33450,33400,142
|
|
20240530,095000,834644550,33400,33450,33500,33400,871
|
|
20240530,094900,805471300,33500,33500,33500,33450,12
|
|
20240530,094800,805069800,33500,33450,33500,33450,23
|
|
20240530,094700,804300150,33450,33450,33450,33450,168
|
|
20240530,094600,798680550,33450,33400,33450,33400,15
|
|
20240530,094500,798179450,33400,33400,33400,33400,218
|
|
20240530,094400,790898250,33450,33400,33450,33400,165
|
|
20240530,094300,785386950,33400,33450,33450,33350,1797
|
|
20240530,094200,725343800,33500,33450,33500,33450,19
|
|
20240530,094100,724708150,33450,33450,33500,33450,259
|
|
20240530,094000,716044400,33500,33450,33500,33450,24
|
|
20240530,093900,715241450,33450,33450,33450,33450,27
|
|
20240530,093800,714338300,33500,33450,33500,33450,127
|
|
20240530,093700,710085050,33450,33550,33550,33450,114
|
|
20240530,093600,706268750,33450,33500,33550,33450,111
|
|
20240530,093500,702547900,33450,33500,33500,33450,30
|
|
20240530,093400,701544250,33450,33400,33450,33400,319
|
|
20240530,093300,690880400,33400,33400,33450,33400,360
|
|
20240530,093200,678855650,33400,33400,33400,33350,743
|
|
20240530,093100,654046450,33350,33400,33400,33350,746
|
|
20240530,093000,629146600,33450,33400,33450,33400,117
|
|
20240530,092900,625237750,33400,33400,33400,33400,111
|
|
20240530,092800,621530350,33400,33350,33400,33350,68
|
|
20240530,092700,619260000,33350,33350,33400,33350,131
|
|
20240530,092600,614890950,33350,33350,33400,33350,427
|
|
20240530,092500,600644050,33400,33400,33400,33350,50
|
|
20240530,092400,598975000,33350,33350,33400,33350,1099
|
|
20240530,092300,562322300,33350,33350,33350,33300,1017
|
|
20240530,092200,528405850,33350,33400,33400,33350,1052
|
|
20240530,092100,493321200,33400,33450,33500,33350,238
|
|
20240530,092000,485374700,33450,33400,33450,33400,220
|
|
20240530,091900,478026550,33450,33400,33450,33350,105
|
|
20240530,091800,474519800,33350,33400,33400,33350,308
|
|
20240530,091700,464243850,33400,33350,33400,33350,130
|
|
20240530,091600,459905250,33350,33350,33350,33300,220
|
|
20240530,091500,452568750,33300,33300,33350,33300,130
|
|
20240530,091400,448239450,33300,33300,33400,33300,1498
|
|
20240530,091300,398290250,33350,33350,33350,33300,94
|
|
20240530,091200,395156350,33350,33350,33350,33350,200
|
|
20240530,091100,388486350,33350,33350,33400,33350,234
|
|
20240530,091000,380682150,33350,33400,33400,33350,465
|
|
20240530,090900,365173450,33400,33450,33450,33400,1243
|
|
20240530,090800,323632550,33450,33450,33450,33400,430
|
|
20240530,090700,309254150,33450,33350,33450,33350,1110
|
|
20240530,090600,272181050,33400,33300,33400,33250,2119
|
|
20240530,090500,201650250,33300,33450,33450,33250,2265
|
|
20240530,090400,125998800,33450,33550,33600,33450,666
|
|
20240530,090300,103680200,33600,33500,33700,33450,143
|
|
20240530,090200,98888900,33550,33500,33600,33500,411
|
|
20240530,090100,85098250,33550,33550,33550,33450,567
|
|
20240530,090000,66119900,33550,33550,33650,33450,1933
|