701 lines
38 KiB
CSV
701 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,203800,24512767450,39050,39050,39050,39050,14157
|
|
20240503,203700,24512767450,39050,39050,39050,39050,0
|
|
20240503,203600,24512767450,39050,39050,39050,39050,0
|
|
20240503,203500,24512767450,39050,39050,39050,39050,0
|
|
20240503,203400,24512767450,39050,39050,39050,39050,0
|
|
20240503,203300,24512767450,39050,39050,39050,39050,0
|
|
20240503,203200,24512767450,39050,39050,39050,39050,0
|
|
20240503,203100,24512767450,39050,39050,39050,39050,0
|
|
20240503,203000,24512767450,39050,39050,39050,39050,0
|
|
20240503,202900,24512767450,39050,39050,39050,39050,0
|
|
20240503,202800,24512767450,39050,39050,39050,39050,0
|
|
20240503,202700,24512767450,39050,39050,39050,39050,0
|
|
20240503,202600,24512767450,39050,39050,39050,39050,0
|
|
20240503,202500,24512767450,39050,39050,39050,39050,0
|
|
20240503,202400,24512767450,39050,39050,39050,39050,0
|
|
20240503,202300,24512767450,39050,39050,39050,39050,0
|
|
20240503,202200,24512767450,39050,39050,39050,39050,0
|
|
20240503,202100,24512767450,39050,39050,39050,39050,0
|
|
20240503,202000,24512767450,39050,39050,39050,39050,0
|
|
20240503,201900,24512767450,39050,39050,39050,39050,0
|
|
20240503,201800,24512767450,39050,39050,39050,39050,0
|
|
20240503,201700,24512767450,39050,39050,39050,39050,0
|
|
20240503,201600,24512767450,39050,39050,39050,39050,0
|
|
20240503,201500,24512767450,39050,39050,39050,39050,0
|
|
20240503,201400,24512767450,39050,39050,39050,39050,0
|
|
20240503,201300,24512767450,39050,39050,39050,39050,0
|
|
20240503,201200,24512767450,39050,39050,39050,39050,0
|
|
20240503,201100,24512767450,39050,39050,39050,39050,0
|
|
20240503,201000,24512767450,39050,39050,39050,39050,0
|
|
20240503,200900,24512767450,39050,39050,39050,39050,0
|
|
20240503,200800,24512767450,39050,39050,39050,39050,14157
|
|
20240503,200700,24512767450,39050,39050,39050,39050,0
|
|
20240503,200600,24512767450,39050,39050,39050,39050,0
|
|
20240503,200500,24512767450,39050,39050,39050,39050,0
|
|
20240503,200400,24512767450,39050,39050,39050,39050,0
|
|
20240503,200300,24512767450,39050,39050,39050,39050,0
|
|
20240503,200200,24512767450,39050,39050,39050,39050,0
|
|
20240503,200100,24512767450,39050,39050,39050,39050,0
|
|
20240503,200000,24512767450,39050,39050,39050,39050,0
|
|
20240503,195900,24512767450,39050,39050,39050,39050,0
|
|
20240503,195800,24512767450,39050,39050,39050,39050,0
|
|
20240503,195700,24512767450,39050,39050,39050,39050,0
|
|
20240503,195600,24512767450,39050,39050,39050,39050,0
|
|
20240503,195500,24512767450,39050,39050,39050,39050,0
|
|
20240503,195400,24512767450,39050,39050,39050,39050,0
|
|
20240503,195300,24512767450,39050,39050,39050,39050,0
|
|
20240503,195200,24512767450,39050,39050,39050,39050,0
|
|
20240503,195100,24512767450,39050,39050,39050,39050,0
|
|
20240503,195000,24512767450,39050,39050,39050,39050,0
|
|
20240503,194900,24512767450,39050,39050,39050,39050,0
|
|
20240503,194800,24512767450,39050,39050,39050,39050,0
|
|
20240503,194700,24512767450,39050,39050,39050,39050,0
|
|
20240503,194600,24512767450,39050,39050,39050,39050,0
|
|
20240503,194500,24512767450,39050,39050,39050,39050,0
|
|
20240503,194400,24512767450,39050,39050,39050,39050,0
|
|
20240503,194300,24512767450,39050,39050,39050,39050,0
|
|
20240503,194200,24512767450,39050,39050,39050,39050,0
|
|
20240503,194100,24512767450,39050,39050,39050,39050,0
|
|
20240503,194000,24512767450,39050,39050,39050,39050,0
|
|
20240503,193900,24512767450,39050,39050,39050,39050,0
|
|
20240503,193800,24512767450,39050,39050,39050,39050,14157
|
|
20240503,193700,24512767450,39050,39050,39050,39050,0
|
|
20240503,193600,24512767450,39050,39050,39050,39050,0
|
|
20240503,193500,24512767450,39050,39050,39050,39050,0
|
|
20240503,193400,24512767450,39050,39050,39050,39050,0
|
|
20240503,193300,24512767450,39050,39050,39050,39050,0
|
|
20240503,193200,24512767450,39050,39050,39050,39050,0
|
|
20240503,193100,24512767450,39050,39050,39050,39050,0
|
|
20240503,193000,24512767450,39050,39050,39050,39050,0
|
|
20240503,192900,24512767450,39050,39050,39050,39050,0
|
|
20240503,192800,24512767450,39050,39050,39050,39050,0
|
|
20240503,192700,24512767450,39050,39050,39050,39050,0
|
|
20240503,192600,24512767450,39050,39050,39050,39050,0
|
|
20240503,192500,24512767450,39050,39050,39050,39050,0
|
|
20240503,192400,24512767450,39050,39050,39050,39050,0
|
|
20240503,192300,24512767450,39050,39050,39050,39050,0
|
|
20240503,192200,24512767450,39050,39050,39050,39050,0
|
|
20240503,192100,24512767450,39050,39050,39050,39050,0
|
|
20240503,192000,24512767450,39050,39050,39050,39050,0
|
|
20240503,191900,24512767450,39050,39050,39050,39050,0
|
|
20240503,191800,24512767450,39050,39050,39050,39050,0
|
|
20240503,191700,24512767450,39050,39050,39050,39050,0
|
|
20240503,191600,24512767450,39050,39050,39050,39050,0
|
|
20240503,191500,24512767450,39050,39050,39050,39050,0
|
|
20240503,191400,24512767450,39050,39050,39050,39050,0
|
|
20240503,191300,24512767450,39050,39050,39050,39050,0
|
|
20240503,191200,24512767450,39050,39050,39050,39050,0
|
|
20240503,191100,24512767450,39050,39050,39050,39050,0
|
|
20240503,191000,24512767450,39050,39050,39050,39050,0
|
|
20240503,190900,24512767450,39050,39050,39050,39050,0
|
|
20240503,190800,24512767450,39050,39050,39050,39050,14157
|
|
20240503,190700,24512767450,39050,39050,39050,39050,0
|
|
20240503,190600,24512767450,39050,39050,39050,39050,0
|
|
20240503,190500,24512767450,39050,39050,39050,39050,0
|
|
20240503,190400,24512767450,39050,39050,39050,39050,0
|
|
20240503,190300,24512767450,39050,39050,39050,39050,0
|
|
20240503,190200,24512767450,39050,39050,39050,39050,0
|
|
20240503,190100,24512767450,39050,39050,39050,39050,0
|
|
20240503,190000,24512767450,39050,39050,39050,39050,0
|
|
20240503,185900,24512767450,39050,39050,39050,39050,0
|
|
20240503,185800,24512767450,39050,39050,39050,39050,0
|
|
20240503,185700,24512767450,39050,39050,39050,39050,0
|
|
20240503,185600,24512767450,39050,39050,39050,39050,0
|
|
20240503,185500,24512767450,39050,39050,39050,39050,0
|
|
20240503,185400,24512767450,39050,39050,39050,39050,0
|
|
20240503,185300,24512767450,39050,39050,39050,39050,0
|
|
20240503,185200,24512767450,39050,39050,39050,39050,0
|
|
20240503,185100,24512767450,39050,39050,39050,39050,0
|
|
20240503,185000,24512767450,39050,39050,39050,39050,0
|
|
20240503,184900,24512767450,39050,39050,39050,39050,0
|
|
20240503,184800,24512767450,39050,39050,39050,39050,0
|
|
20240503,184700,24512767450,39050,39050,39050,39050,0
|
|
20240503,184600,24512767450,39050,39050,39050,39050,0
|
|
20240503,184500,24512767450,39050,39050,39050,39050,0
|
|
20240503,184400,24512767450,39050,39050,39050,39050,0
|
|
20240503,184300,24512767450,39050,39050,39050,39050,0
|
|
20240503,184200,24512767450,39050,39050,39050,39050,0
|
|
20240503,184100,24512767450,39050,39050,39050,39050,0
|
|
20240503,184000,24512767450,39050,39050,39050,39050,0
|
|
20240503,183900,24512767450,39050,39050,39050,39050,0
|
|
20240503,183800,24512767450,39050,39050,39050,39050,14157
|
|
20240503,183700,24512767450,39050,39050,39050,39050,0
|
|
20240503,183600,24512767450,39050,39050,39050,39050,0
|
|
20240503,183500,24512767450,39050,39050,39050,39050,0
|
|
20240503,183400,24512767450,39050,39050,39050,39050,0
|
|
20240503,183300,24512767450,39050,39050,39050,39050,0
|
|
20240503,183200,24512767450,39050,39050,39050,39050,0
|
|
20240503,183100,24512767450,39050,39050,39050,39050,0
|
|
20240503,183000,24512767450,39050,39050,39050,39050,0
|
|
20240503,182900,24512767450,39050,39050,39050,39050,0
|
|
20240503,182800,24512767450,39050,39050,39050,39050,0
|
|
20240503,182700,24512767450,39050,39050,39050,39050,0
|
|
20240503,182600,24512767450,39050,39050,39050,39050,0
|
|
20240503,182500,24512767450,39050,39050,39050,39050,0
|
|
20240503,182400,24512767450,39050,39050,39050,39050,0
|
|
20240503,182300,24512767450,39050,39050,39050,39050,0
|
|
20240503,182200,24512767450,39050,39050,39050,39050,0
|
|
20240503,182100,24512767450,39050,39050,39050,39050,0
|
|
20240503,182000,24512767450,39050,39050,39050,39050,0
|
|
20240503,181900,24512767450,39050,39050,39050,39050,0
|
|
20240503,181800,24512767450,39050,39050,39050,39050,0
|
|
20240503,181700,24512767450,39050,39050,39050,39050,0
|
|
20240503,181600,24512767450,39050,39050,39050,39050,0
|
|
20240503,181500,24512767450,39050,39050,39050,39050,0
|
|
20240503,181400,24512767450,39050,39050,39050,39050,0
|
|
20240503,181300,24512767450,39050,39050,39050,39050,0
|
|
20240503,181200,24512767450,39050,39050,39050,39050,0
|
|
20240503,181100,24512767450,39050,39050,39050,39050,0
|
|
20240503,181000,24512767450,39050,39050,39050,39050,0
|
|
20240503,180900,24512767450,39050,39050,39050,39050,0
|
|
20240503,180800,24512767450,39050,39050,39050,39050,14157
|
|
20240503,180700,24512767450,39050,39050,39050,39050,0
|
|
20240503,180600,24512767450,39050,39050,39050,39050,0
|
|
20240503,180500,24512767450,39050,39050,39050,39050,0
|
|
20240503,180400,24512767450,39050,39050,39050,39050,0
|
|
20240503,180300,24512767450,39050,39050,39050,39050,0
|
|
20240503,180200,24512767450,39050,39050,39050,39050,0
|
|
20240503,180100,24512767450,39050,39050,39050,39050,0
|
|
20240503,180000,24512767450,39050,39050,39050,39050,0
|
|
20240503,175900,24512767450,39050,39050,39050,39050,0
|
|
20240503,175800,24512767450,39050,39050,39050,39050,0
|
|
20240503,175700,24512767450,39050,39050,39050,39050,0
|
|
20240503,175600,24512767450,39050,39050,39050,39050,0
|
|
20240503,175500,24512767450,39050,39050,39050,39050,0
|
|
20240503,175400,24512767450,39050,39050,39050,39050,0
|
|
20240503,175300,24512767450,39050,39050,39050,39050,0
|
|
20240503,175200,24512767450,39050,39050,39050,39050,0
|
|
20240503,175100,24512767450,39050,39050,39050,39050,0
|
|
20240503,175000,24512767450,39050,39050,39050,39050,0
|
|
20240503,174900,24512767450,39050,39050,39050,39050,0
|
|
20240503,174800,24512767450,39050,39050,39050,39050,0
|
|
20240503,174700,24512767450,39050,39050,39050,39050,0
|
|
20240503,174600,24512767450,39050,39050,39050,39050,0
|
|
20240503,174500,24512767450,39050,39050,39050,39050,0
|
|
20240503,174400,24512767450,39050,39050,39050,39050,0
|
|
20240503,174300,24512767450,39050,39050,39050,39050,0
|
|
20240503,174200,24512767450,39050,39050,39050,39050,0
|
|
20240503,174100,24512767450,39050,39050,39050,39050,0
|
|
20240503,174000,24512767450,39050,39050,39050,39050,0
|
|
20240503,173900,24512767450,39050,39050,39050,39050,0
|
|
20240503,173800,24512767450,39050,39050,39050,39050,14157
|
|
20240503,173700,24512767450,39050,39050,39050,39050,0
|
|
20240503,173600,24512767450,39050,39050,39050,39050,0
|
|
20240503,173500,24512767450,39050,39050,39050,39050,0
|
|
20240503,173400,24512767450,39050,39050,39050,39050,0
|
|
20240503,173300,24512767450,39050,39050,39050,39050,0
|
|
20240503,173200,24512767450,39050,39050,39050,39050,0
|
|
20240503,173100,24512767450,39050,39050,39050,39050,0
|
|
20240503,173000,24512767450,39050,39050,39050,39050,0
|
|
20240503,172900,24512767450,39050,39050,39050,39050,0
|
|
20240503,172800,24512767450,39050,39050,39050,39050,0
|
|
20240503,172700,24512767450,39050,39050,39050,39050,0
|
|
20240503,172600,24512767450,39050,39050,39050,39050,0
|
|
20240503,172500,24512767450,39050,39050,39050,39050,0
|
|
20240503,172400,24512767450,39050,39050,39050,39050,0
|
|
20240503,172300,24512767450,39050,39050,39050,39050,0
|
|
20240503,172200,24512767450,39050,39050,39050,39050,0
|
|
20240503,172100,24512767450,39050,39050,39050,39050,0
|
|
20240503,172000,24512767450,39050,39050,39050,39050,0
|
|
20240503,171900,24512767450,39050,39050,39050,39050,0
|
|
20240503,171800,24512767450,39050,39050,39050,39050,0
|
|
20240503,171700,24512767450,39050,39050,39050,39050,0
|
|
20240503,171600,24512767450,39050,39050,39050,39050,0
|
|
20240503,171500,24512767450,39050,39050,39050,39050,0
|
|
20240503,171400,24512767450,39050,39050,39050,39050,0
|
|
20240503,171300,24512767450,39050,39050,39050,39050,0
|
|
20240503,171200,24512767450,39050,39050,39050,39050,0
|
|
20240503,171100,24512767450,39050,39050,39050,39050,0
|
|
20240503,171000,24512767450,39050,39050,39050,39050,0
|
|
20240503,170900,24512767450,39050,39050,39050,39050,0
|
|
20240503,170800,24512767450,39050,39050,39050,39050,14157
|
|
20240503,170700,24512767450,39050,39050,39050,39050,0
|
|
20240503,170600,24512767450,39050,39050,39050,39050,0
|
|
20240503,170500,24512767450,39050,39050,39050,39050,0
|
|
20240503,170400,24512767450,39050,39050,39050,39050,0
|
|
20240503,170300,24512767450,39050,39050,39050,39050,0
|
|
20240503,170200,24512767450,39050,39050,39050,39050,0
|
|
20240503,170100,24512767450,39050,39050,39050,39050,0
|
|
20240503,170000,24512767450,39050,39050,39050,39050,0
|
|
20240503,165900,24512767450,39050,39050,39050,39050,0
|
|
20240503,165800,24512767450,39050,39050,39050,39050,0
|
|
20240503,165700,24512767450,39050,39050,39050,39050,0
|
|
20240503,165600,24512767450,39050,39050,39050,39050,0
|
|
20240503,165500,24512767450,39050,39050,39050,39050,0
|
|
20240503,165400,24512767450,39050,39050,39050,39050,0
|
|
20240503,165300,24512767450,39050,39050,39050,39050,0
|
|
20240503,165200,24512767450,39050,39050,39050,39050,0
|
|
20240503,165100,24512767450,39050,39050,39050,39050,0
|
|
20240503,165000,24512767450,39050,39050,39050,39050,0
|
|
20240503,164900,24512767450,39050,39050,39050,39050,0
|
|
20240503,164800,24512767450,39050,39050,39050,39050,0
|
|
20240503,164700,24512767450,39050,39050,39050,39050,0
|
|
20240503,164600,24512767450,39050,39050,39050,39050,0
|
|
20240503,164500,24512767450,39050,39050,39050,39050,0
|
|
20240503,164400,24512767450,39050,39050,39050,39050,0
|
|
20240503,164300,24512767450,39050,39050,39050,39050,0
|
|
20240503,164200,24512767450,39050,39050,39050,39050,0
|
|
20240503,164100,24512767450,39050,39050,39050,39050,0
|
|
20240503,164000,24512767450,39050,39050,39050,39050,0
|
|
20240503,163900,24512767450,39050,39050,39050,39050,0
|
|
20240503,163800,24512767450,39050,39050,39050,39050,14157
|
|
20240503,163700,24512767450,39050,39050,39050,39050,0
|
|
20240503,163600,24512767450,39050,39050,39050,39050,0
|
|
20240503,163500,24512767450,39050,39050,39050,39050,0
|
|
20240503,163400,24512767450,39050,39050,39050,39050,0
|
|
20240503,163300,24512767450,39050,39050,39050,39050,0
|
|
20240503,163200,24512767450,39050,39050,39050,39050,0
|
|
20240503,163100,24512767450,39050,39050,39050,39050,0
|
|
20240503,163000,24512767450,39050,39050,39050,39050,0
|
|
20240503,162900,24512767450,39050,39050,39050,39050,0
|
|
20240503,162800,24512767450,39050,39050,39050,39050,0
|
|
20240503,162700,24512767450,39050,39050,39050,39050,0
|
|
20240503,162600,24512767450,39050,39050,39050,39050,0
|
|
20240503,162500,24512767450,39050,39050,39050,39050,0
|
|
20240503,162400,24512767450,39050,39050,39050,39050,0
|
|
20240503,162300,24512767450,39050,39050,39050,39050,0
|
|
20240503,162200,24512767450,39050,39050,39050,39050,0
|
|
20240503,162100,24512767450,39050,39050,39050,39050,0
|
|
20240503,162000,24512767450,39050,39050,39050,39050,0
|
|
20240503,161900,24512767450,39050,39050,39050,39050,0
|
|
20240503,161800,24512767450,39050,39050,39050,39050,0
|
|
20240503,161700,24512767450,39050,39050,39050,39050,0
|
|
20240503,161600,24512767450,39050,39050,39050,39050,0
|
|
20240503,161500,24512767450,39050,39050,39050,39050,0
|
|
20240503,161400,24512767450,39050,39050,39050,39050,0
|
|
20240503,161300,24512767450,39050,39050,39050,39050,0
|
|
20240503,161200,24512767450,39050,39050,39050,39050,0
|
|
20240503,161100,24512767450,39050,39050,39050,39050,0
|
|
20240503,161000,24512767450,39050,39050,39050,39050,0
|
|
20240503,160900,24512767450,39050,39050,39050,39050,0
|
|
20240503,160800,24512767450,39050,39050,39050,39050,14157
|
|
20240503,160700,24512767450,39050,39050,39050,39050,0
|
|
20240503,160600,24512767450,39050,39050,39050,39050,0
|
|
20240503,160500,24512767450,39050,39050,39050,39050,0
|
|
20240503,160400,24512767450,39050,39050,39050,39050,0
|
|
20240503,160300,24512767450,39050,39050,39050,39050,0
|
|
20240503,160200,24512767450,39050,39050,39050,39050,0
|
|
20240503,160100,24512767450,39050,39050,39050,39050,0
|
|
20240503,160000,24512767450,39050,39050,39050,39050,0
|
|
20240503,155900,24512767450,39050,39050,39050,39050,0
|
|
20240503,155800,24512767450,39050,39050,39050,39050,0
|
|
20240503,155700,24512767450,39050,39050,39050,39050,0
|
|
20240503,155600,24512767450,39050,39050,39050,39050,0
|
|
20240503,155500,24512767450,39050,39050,39050,39050,0
|
|
20240503,155400,24512767450,39050,39050,39050,39050,0
|
|
20240503,155300,24512767450,39050,39050,39050,39050,0
|
|
20240503,155200,24512767450,39050,39050,39050,39050,0
|
|
20240503,155100,24512767450,39050,39050,39050,39050,0
|
|
20240503,155000,24512767450,39050,39050,39050,39050,0
|
|
20240503,154900,24512767450,39050,39050,39050,39050,0
|
|
20240503,154800,24512767450,39050,39050,39050,39050,0
|
|
20240503,154700,24512767450,39050,39050,39050,39050,0
|
|
20240503,154600,24512767450,39050,39050,39050,39050,0
|
|
20240503,154500,24512767450,39050,39050,39050,39050,0
|
|
20240503,154400,24512767450,39050,39050,39050,39050,0
|
|
20240503,154300,24512767450,39050,39050,39050,39050,0
|
|
20240503,154200,24512767450,39050,39050,39050,39050,0
|
|
20240503,154100,24512767450,39050,39050,39050,39050,0
|
|
20240503,154000,24512767450,39050,39050,39050,39050,0
|
|
20240503,153900,24512767450,39050,39050,39050,39050,0
|
|
20240503,153800,24512767450,39050,39050,39050,39050,14157
|
|
20240503,153700,24512767450,39050,39050,39050,39050,0
|
|
20240503,153600,24512767450,39050,39050,39050,39050,0
|
|
20240503,153500,24512767450,39050,39050,39050,39050,0
|
|
20240503,153400,24512767450,39050,39050,39050,39050,0
|
|
20240503,153300,24512767450,39050,39050,39050,39050,0
|
|
20240503,153200,24512767450,39050,39050,39050,39050,0
|
|
20240503,153100,24512767450,39050,39050,39050,39050,0
|
|
20240503,153000,24512767450,39050,39050,39050,39050,14157
|
|
20240503,152900,23959936600,39100,39100,39100,39100,0
|
|
20240503,152800,23959936600,39100,39100,39100,39100,0
|
|
20240503,152700,23959936600,39100,39100,39100,39100,0
|
|
20240503,152600,23959936600,39100,39100,39100,39100,0
|
|
20240503,152500,23959936600,39100,39100,39100,39100,0
|
|
20240503,152400,23959936600,39100,39100,39100,39100,0
|
|
20240503,152300,23959936600,39100,39100,39100,39100,0
|
|
20240503,152200,23959936600,39100,39100,39100,39100,0
|
|
20240503,152100,23959936600,39100,39100,39100,39100,0
|
|
20240503,152000,23959936600,39100,39100,39100,39100,0
|
|
20240503,151900,23959936600,39100,39100,39200,39100,2291
|
|
20240503,151800,23870265000,39150,39150,39200,39100,1529
|
|
20240503,151700,23810389050,39100,39050,39150,39000,1332
|
|
20240503,151600,23758331850,39000,39000,39150,39000,5505
|
|
20240503,151500,23543329900,39000,38950,39000,38950,1578
|
|
20240503,151400,23481856850,39000,38950,39000,38950,434
|
|
20240503,151300,23464941850,38950,39000,39000,38900,3064
|
|
20240503,151200,23345580600,39000,39050,39050,38950,1870
|
|
20240503,151100,23272649650,39050,39000,39050,39000,468
|
|
20240503,151000,23254380450,39050,39100,39150,39000,1947
|
|
20240503,150900,23178292500,39050,39050,39100,39050,474
|
|
20240503,150800,23159778950,39100,39050,39100,39050,1309
|
|
20240503,150700,23108634200,39100,39100,39100,39050,759
|
|
20240503,150600,23078978400,39050,39100,39100,39050,602
|
|
20240503,150500,23055447000,39100,39100,39100,39050,374
|
|
20240503,150400,23040826850,39100,39100,39100,39050,517
|
|
20240503,150300,23020616400,39100,39050,39150,39050,588
|
|
20240503,150200,22997620400,39100,39100,39150,39050,994
|
|
20240503,150100,22958753500,39100,39100,39100,39050,948
|
|
20240503,150000,22921686800,39050,39050,39100,39050,1494
|
|
20240503,145900,22863286150,39050,39100,39100,39050,649
|
|
20240503,145800,22837915550,39100,39100,39100,39050,354
|
|
20240503,145700,22824079700,39050,39100,39100,39050,538
|
|
20240503,145600,22803061850,39100,39100,39100,39050,421
|
|
20240503,145500,22786604200,39100,39100,39100,39050,511
|
|
20240503,145400,22766637650,39100,39150,39150,39050,3185
|
|
20240503,145300,22642102100,39150,39200,39250,39150,1010
|
|
20240503,145200,22602542400,39200,39200,39200,39150,1253
|
|
20240503,145100,22553450650,39150,39150,39200,39150,657
|
|
20240503,145000,22527725200,39150,39100,39150,39100,707
|
|
20240503,144900,22500061950,39100,39150,39150,39100,1358
|
|
20240503,144800,22446947350,39150,39150,39150,39100,146
|
|
20240503,144700,22441231650,39150,39100,39150,39100,555
|
|
20240503,144600,22419525100,39100,39100,39150,39100,750
|
|
20240503,144500,22390181850,39150,39100,39150,39050,769
|
|
20240503,144400,22360106650,39100,39100,39100,39050,576
|
|
20240503,144300,22337598250,39100,39100,39100,39100,182
|
|
20240503,144200,22330482050,39100,39100,39100,39050,502
|
|
20240503,144100,22310872350,39050,39050,39100,39000,734
|
|
20240503,144000,22282213400,39050,39050,39050,39000,479
|
|
20240503,143900,22263513950,39050,38950,39050,38900,1184
|
|
20240503,143800,22217342500,39000,38950,39000,38950,1047
|
|
20240503,143700,22176529300,38950,39000,39000,38900,952
|
|
20240503,143600,22139443850,39000,39000,39000,38850,1614
|
|
20240503,143500,22076594200,39000,38950,39000,38950,285
|
|
20240503,143400,22065483650,38950,38950,39000,38850,2217
|
|
20240503,143300,21979178950,38900,39000,39050,38900,1241
|
|
20240503,143200,21930800750,39000,38900,39000,38800,1967
|
|
20240503,143100,21854299900,38800,38850,38900,38800,1399
|
|
20240503,143000,21799954050,38850,38850,38900,38850,2375
|
|
20240503,142900,21707684000,38850,38800,38900,38800,391
|
|
20240503,142800,21692493100,38800,38900,38900,38800,1221
|
|
20240503,142700,21645040950,38900,38800,38900,38800,1096
|
|
20240503,142600,21602454900,38850,38950,38950,38800,3835
|
|
20240503,142500,21453500550,38950,38900,38950,38900,1012
|
|
20240503,142400,21414127500,38900,38950,38950,38900,691
|
|
20240503,142300,21387223250,38950,38950,38950,38900,575
|
|
20240503,142200,21364841800,38900,38900,38950,38900,207
|
|
20240503,142100,21356786450,38900,38850,38900,38850,1973
|
|
20240503,142000,21280085550,38800,38800,38850,38800,1520
|
|
20240503,141900,21221087300,38850,38950,38950,38850,2949
|
|
20240503,141800,21106459950,38950,38900,38950,38900,532
|
|
20240503,141700,21085760350,38950,39000,39000,38900,2034
|
|
20240503,141600,21006568300,38950,39000,39000,38950,710
|
|
20240503,141500,20978892600,38950,38900,39050,38900,1621
|
|
20240503,141400,20915686800,38950,38950,38950,38900,1005
|
|
20240503,141300,20876557700,38950,38950,39000,38900,3215
|
|
20240503,141200,20751417300,39000,39100,39100,38950,2318
|
|
20240503,141100,20660977850,39050,39100,39100,39050,860
|
|
20240503,141000,20627377250,39100,39100,39100,39050,636
|
|
20240503,140900,20602518500,39100,39100,39100,39050,550
|
|
20240503,140800,20581034800,39100,39050,39100,39050,227
|
|
20240503,140700,20572167350,39050,39000,39100,39000,1520
|
|
20240503,140600,20512808400,39050,39000,39050,39000,230
|
|
20240503,140500,20503835250,39050,39050,39050,39000,481
|
|
20240503,140400,20485065150,39050,39050,39050,39000,756
|
|
20240503,140300,20455571950,39000,39000,39050,39000,262
|
|
20240503,140200,20445343800,39000,39000,39050,38950,1736
|
|
20240503,140100,20377643850,39050,39000,39050,39000,722
|
|
20240503,140000,20349468000,39000,39000,39050,39000,670
|
|
20240503,135900,20323315850,39050,39050,39050,39000,499
|
|
20240503,135800,20303848150,39050,39000,39050,39000,519
|
|
20240503,135700,20283591600,39000,39050,39100,39000,2309
|
|
20240503,135600,20193498650,39050,39100,39100,39050,1908
|
|
20240503,135500,20118984600,39050,39100,39100,39050,264
|
|
20240503,135400,20108668000,39100,39050,39100,39050,318
|
|
20240503,135300,20096245600,39100,39050,39100,39050,718
|
|
20240503,135200,20068183000,39100,39050,39100,39050,542
|
|
20240503,135100,20047002000,39050,39100,39100,39000,952
|
|
20240503,135000,20009831650,39100,39100,39100,39050,212
|
|
20240503,134900,20001545250,39050,39050,39100,39000,1572
|
|
20240503,134800,19940156350,39050,39100,39100,39050,707
|
|
20240503,134700,19912536650,39100,39050,39100,39000,545
|
|
20240503,134600,19891252200,39000,39050,39050,39000,1014
|
|
20240503,134500,19851664700,39100,39100,39150,39050,393
|
|
20240503,134400,19836306250,39050,39050,39200,39050,1415
|
|
20240503,134300,19780914100,39050,39050,39100,39050,423
|
|
20240503,134200,19764387600,39100,39050,39100,39050,840
|
|
20240503,134100,19731566900,39050,39000,39100,39000,987
|
|
20240503,134000,19693035400,39000,39050,39050,39000,560
|
|
20240503,133900,19671176850,39050,39000,39050,38950,919
|
|
20240503,133800,19635323650,39000,39000,39050,38900,4224
|
|
20240503,133700,19470712550,39000,39050,39100,39000,4468
|
|
20240503,133600,19296413750,39050,39050,39100,39050,1696
|
|
20240503,133500,19230174750,39100,39150,39150,39100,2679
|
|
20240503,133400,19125417900,39150,39100,39150,39100,437
|
|
20240503,133300,19108314050,39150,39150,39150,39100,442
|
|
20240503,133200,19091024100,39150,39150,39150,39100,1165
|
|
20240503,133100,19045434650,39100,39150,39150,39100,563
|
|
20240503,133000,19023406000,39100,39150,39200,39100,2125
|
|
20240503,132900,18940275100,39200,39200,39200,39150,1108
|
|
20240503,132800,18896870450,39200,39200,39250,39150,9841
|
|
20240503,132700,18511281950,39250,39250,39250,39200,762
|
|
20240503,132600,18481407650,39250,39300,39300,39200,4872
|
|
20240503,132500,18290391700,39250,39200,39300,39200,1096
|
|
20240503,132400,18247370400,39200,39250,39250,39200,678
|
|
20240503,132300,18220769550,39250,39200,39250,39200,256
|
|
20240503,132200,18210727850,39250,39250,39300,39200,865
|
|
20240503,132100,18176791200,39250,39300,39300,39250,1821
|
|
20240503,132000,18105303600,39300,39300,39300,39250,482
|
|
20240503,131900,18086365100,39300,39300,39300,39250,329
|
|
20240503,131800,18073444600,39300,39300,39300,39250,690
|
|
20240503,131700,18046344300,39300,39250,39300,39250,393
|
|
20240503,131600,18030905200,39300,39300,39300,39250,320
|
|
20240503,131500,18018341350,39250,39300,39300,39250,944
|
|
20240503,131400,17981252850,39300,39350,39350,39300,1361
|
|
20240503,131300,17927756150,39350,39350,39350,39300,380
|
|
20240503,131200,17912804350,39350,39400,39450,39350,179
|
|
20240503,131100,17905753850,39400,39350,39450,39350,940
|
|
20240503,131000,17868740450,39400,39350,39400,39300,625
|
|
20240503,130900,17844154600,39350,39400,39400,39350,1737
|
|
20240503,130800,17775793500,39400,39400,39400,39350,371
|
|
20240503,130700,17761176700,39400,39400,39400,39350,386
|
|
20240503,130600,17745971850,39450,39400,39450,39350,615
|
|
20240503,130500,17721733500,39400,39400,39400,39350,462
|
|
20240503,130400,17703537600,39400,39350,39400,39350,642
|
|
20240503,130300,17678252000,39350,39400,39400,39350,509
|
|
20240503,130200,17658208400,39400,39350,39400,39300,651
|
|
20240503,130100,17632598100,39350,39350,39350,39300,961
|
|
20240503,130000,17594804250,39300,39250,39300,39250,639
|
|
20240503,125900,17569696700,39350,39300,39350,39250,1245
|
|
20240503,125800,17520764350,39300,39350,39350,39300,603
|
|
20240503,125700,17497049350,39300,39300,39350,39300,683
|
|
20240503,125600,17470186000,39300,39350,39350,39300,172
|
|
20240503,125500,17463421900,39350,39350,39350,39300,553
|
|
20240503,125400,17441671500,39300,39350,39350,39300,553
|
|
20240503,125300,17419916550,39300,39350,39350,39300,1112
|
|
20240503,125200,17376179450,39350,39350,39350,39300,159
|
|
20240503,125100,17369928200,39350,39300,39350,39300,713
|
|
20240503,125000,17341888600,39350,39350,39350,39300,684
|
|
20240503,124900,17314992550,39300,39350,39350,39300,291
|
|
20240503,124800,17303548900,39350,39300,39350,39300,315
|
|
20240503,124700,17291157350,39300,39300,39400,39300,756
|
|
20240503,124600,17261419850,39300,39350,39350,39250,1304
|
|
20240503,124500,17210169000,39300,39350,39350,39300,413
|
|
20240503,124400,17193926700,39300,39350,39350,39300,439
|
|
20240503,124300,17176660050,39300,39300,39350,39300,385
|
|
20240503,124200,17161514700,39350,39350,39350,39300,378
|
|
20240503,124100,17146648700,39350,39350,39400,39300,320
|
|
20240503,124000,17134061650,39350,39350,39350,39300,429
|
|
20240503,123900,17117180600,39350,39450,39450,39250,2420
|
|
20240503,123800,17022012250,39450,39400,39450,39400,316
|
|
20240503,123700,17009560100,39350,39400,39450,39350,330
|
|
20240503,123600,16996559800,39350,39400,39400,39350,896
|
|
20240503,123500,16961267650,39400,39400,39400,39350,379
|
|
20240503,123400,16946336550,39350,39400,39400,39350,517
|
|
20240503,123300,16925991250,39400,39400,39450,39350,621
|
|
20240503,123200,16901522000,39350,39350,39400,39350,314
|
|
20240503,123100,16889161600,39350,39450,39450,39300,6508
|
|
20240503,123000,16633041850,39450,39400,39450,39350,593
|
|
20240503,122900,16609676200,39350,39400,39400,39350,728
|
|
20240503,122800,16581006800,39400,39400,39400,39350,1268
|
|
20240503,122700,16531052150,39400,39300,39400,39300,1550
|
|
20240503,122600,16470091750,39300,39250,39300,39250,1172
|
|
20240503,122500,16424066250,39300,39300,39300,39200,403
|
|
20240503,122400,16408245300,39200,39250,39300,39200,4813
|
|
20240503,122300,16219349550,39250,39300,39300,39250,587
|
|
20240503,122200,16196289450,39300,39250,39300,39250,858
|
|
20240503,122100,16162594450,39300,39250,39300,39250,1361
|
|
20240503,122000,16109168250,39300,39300,39300,39250,416
|
|
20240503,121900,16092831350,39300,39300,39350,39250,1636
|
|
20240503,121800,16028536700,39300,39350,39350,39300,834
|
|
20240503,121700,15995756600,39350,39300,39350,39300,291
|
|
20240503,121600,15984309350,39300,39350,39350,39300,315
|
|
20240503,121500,15971922750,39350,39350,39350,39300,791
|
|
20240503,121400,15940811150,39300,39350,39350,39300,178
|
|
20240503,121300,15933807700,39300,39300,39350,39300,442
|
|
20240503,121200,15916428750,39350,39300,39350,39300,602
|
|
20240503,121100,15892749850,39300,39350,39350,39300,371
|
|
20240503,121000,15878156900,39350,39300,39350,39300,2003
|
|
20240503,120900,15799426250,39350,39350,39350,39300,265
|
|
20240503,120800,15789000550,39350,39350,39350,39300,801
|
|
20240503,120700,15757503150,39350,39350,39350,39300,850
|
|
20240503,120600,15724092050,39350,39350,39350,39300,252
|
|
20240503,120500,15714177650,39350,39350,39350,39300,620
|
|
20240503,120400,15689792950,39300,39300,39350,39300,1015
|
|
20240503,120300,15649872650,39350,39350,39350,39300,196
|
|
20240503,120200,15642163100,39300,39350,39350,39300,806
|
|
20240503,120100,15610459650,39350,39300,39350,39300,586
|
|
20240503,120000,15587414900,39350,39300,39350,39300,209
|
|
20240503,115900,15579197600,39300,39350,39350,39300,339
|
|
20240503,115800,15565867200,39350,39300,39350,39250,652
|
|
20240503,115700,15540226200,39350,39300,39350,39300,1317
|
|
20240503,115600,15488459000,39300,39300,39350,39300,99
|
|
20240503,115500,15484567650,39350,39350,39350,39300,917
|
|
20240503,115400,15448498350,39300,39350,39350,39300,1237
|
|
20240503,115300,15399874900,39350,39350,39350,39300,220
|
|
20240503,115200,15391218000,39300,39350,39350,39300,602
|
|
20240503,115100,15367548750,39350,39350,39350,39300,472
|
|
20240503,115000,15348981550,39350,39350,39350,39350,250
|
|
20240503,114900,15339144050,39350,39350,39350,39300,555
|
|
20240503,114800,15317324600,39300,39300,39350,39300,737
|
|
20240503,114700,15288335450,39350,39350,39350,39300,336
|
|
20240503,114600,15275126300,39300,39300,39350,39300,495
|
|
20240503,114500,15255664550,39350,39350,39350,39300,900
|
|
20240503,114400,15220276800,39350,39350,39350,39300,909
|
|
20240503,114300,15184531200,39350,39350,39350,39300,177
|
|
20240503,114200,15177569100,39350,39350,39350,39300,856
|
|
20240503,114100,15143889150,39350,39300,39350,39300,1044
|
|
20240503,114000,15102839350,39350,39300,39350,39300,706
|
|
20240503,113900,15075089700,39300,39300,39350,39250,2956
|
|
20240503,113800,14958923800,39300,39350,39350,39300,400
|
|
20240503,113700,14943196900,39350,39350,39400,39300,1481
|
|
20240503,113600,14884914100,39400,39350,39400,39350,645
|
|
20240503,113500,14859523800,39400,39400,39400,39350,374
|
|
20240503,113400,14844797500,39400,39350,39400,39350,321
|
|
20240503,113300,14832159050,39350,39400,39400,39350,1009
|
|
20240503,113200,14792446250,39400,39400,39400,39350,226
|
|
20240503,113100,14783545350,39350,39400,39450,39350,303
|
|
20240503,113000,14771611650,39400,39350,39400,39350,542
|
|
20240503,112900,14750266100,39350,39300,39400,39300,1192
|
|
20240503,112800,14703357800,39350,39350,39350,39300,497
|
|
20240503,112700,14683813700,39350,39300,39400,39300,1082
|
|
20240503,112600,14641275700,39300,39300,39300,39250,577
|
|
20240503,112500,14618603100,39300,39350,39350,39300,669
|
|
20240503,112400,14592308400,39350,39400,39450,39300,718
|
|
20240503,112300,14564034550,39400,39400,39400,39350,2376
|
|
20240503,112200,14470511100,39400,39350,39400,39350,212
|
|
20240503,112100,14462163500,39350,39350,39400,39350,396
|
|
20240503,112000,14446565800,39400,39350,39400,39300,983
|
|
20240503,111900,14407879550,39350,39200,39350,39200,1095
|
|
20240503,111800,14364894700,39200,39250,39250,39150,912
|
|
20240503,111700,14329122700,39300,39300,39350,39150,4271
|
|
20240503,111600,14161637200,39300,39300,39300,39250,1003
|
|
20240503,111500,14122238950,39300,39300,39400,39300,673
|
|
20240503,111400,14095774300,39300,39250,39350,39250,495
|
|
20240503,111300,14076321950,39300,39250,39300,39250,802
|
|
20240503,111200,14044821450,39250,39400,39400,39250,2352
|
|
20240503,111100,13952400250,39350,39400,39400,39350,1226
|
|
20240503,111000,13904149850,39400,39400,39400,39350,936
|
|
20240503,110900,13867304200,39400,39400,39400,39350,1085
|
|
20240503,110800,13824572350,39350,39450,39450,39350,2727
|
|
20240503,110700,13717138350,39450,39550,39600,39450,1570
|
|
20240503,110600,13655164650,39600,39600,39600,39450,2765
|
|
20240503,110500,13545987300,39500,39500,39550,39500,686
|
|
20240503,110400,13518868300,39550,39500,39550,39500,615
|
|
20240503,110300,13494563100,39550,39550,39600,39450,1786
|
|
20240503,110200,13423981600,39500,39500,39500,39450,859
|
|
20240503,110100,13390069250,39500,39450,39500,39450,1301
|
|
20240503,110000,13338707600,39450,39500,39500,39400,496
|
|
20240503,105900,13319133400,39450,39450,39500,39400,1716
|
|
20240503,105800,13251438900,39400,39450,39500,39400,1179
|
|
20240503,105700,13204935700,39450,39450,39500,39400,2952
|
|
20240503,105600,13088484250,39500,39450,39500,39450,1285
|
|
20240503,105500,13037761150,39500,39450,39500,39450,763
|
|
20240503,105400,13007628300,39450,39550,39550,39450,1494
|
|
20240503,105300,12948643000,39500,39500,39550,39400,2213
|
|
20240503,105200,12861302250,39450,39550,39550,39450,4037
|
|
20240503,105100,12701869550,39550,39550,39600,39550,626
|
|
20240503,105000,12677101500,39550,39550,39600,39500,3137
|
|
20240503,104900,12553102450,39600,39600,39650,39550,2122
|
|
20240503,104800,12469067550,39600,39600,39650,39600,2337
|
|
20240503,104700,12376417300,39650,39600,39700,39600,406
|
|
20240503,104600,12360321300,39600,39850,39850,39600,4328
|
|
20240503,104500,12188554300,39800,39750,39800,39750,745
|
|
20240503,104400,12158912850,39700,39750,39800,39700,2218
|
|
20240503,104300,12070745800,39750,39750,39800,39700,1825
|
|
20240503,104200,11998165700,39750,39800,39800,39750,893
|
|
20240503,104100,11962636250,39750,39800,39900,39750,1779
|
|
20240503,104000,11891784850,39850,39850,39900,39850,745
|
|
20240503,103900,11862086000,39900,39900,39900,39850,900
|
|
20240503,103800,11826183250,39900,39850,40000,39850,3578
|
|
20240503,103700,11683273800,39850,39900,39900,39850,606
|
|
20240503,103600,11659102300,39950,39900,39950,39800,703
|
|
20240503,103500,11631047800,39850,39800,39950,39800,1210
|
|
20240503,103400,11582782050,39800,39800,39900,39750,1028
|
|
20240503,103300,11541856500,39800,39900,39900,39750,1711
|
|
20240503,103200,11473706500,39900,39900,39900,39850,581
|
|
20240503,103100,11450532100,39900,39850,39950,39750,569
|
|
20240503,103000,11427870000,39800,39850,39950,39750,4566
|
|
20240503,102900,11245644950,39850,39850,39900,39800,1164
|
|
20240503,102800,11199255700,39850,39850,39900,39800,792
|
|
20240503,102700,11167672750,39900,39900,39950,39850,2195
|
|
20240503,102600,11080088150,39850,39950,39950,39800,1545
|
|
20240503,102500,11018477600,39950,40000,40000,39900,581
|
|
20240503,102400,10995262950,40000,39950,40000,39900,578
|
|
20240503,102300,10972173700,39950,39900,39950,39900,560
|
|
20240503,102200,10949812850,39950,39850,39950,39850,392
|
|
20240503,102100,10934170550,39850,39800,39900,39800,1147
|
|
20240503,102000,10888457400,39850,39950,40000,39750,2215
|
|
20240503,101900,10800091250,40000,40000,40000,39950,784
|
|
20240503,101800,10768748450,39950,39950,40000,39950,400
|
|
20240503,101700,10752750900,40000,40000,40000,39950,1262
|
|
20240503,101600,10702281950,40000,39950,40000,39950,332
|
|
20240503,101500,10689004850,40000,40000,40000,39950,375
|
|
20240503,101400,10674010400,40000,39950,40000,39950,1441
|
|
20240503,101300,10616400650,39900,39950,39950,39900,611
|
|
20240503,101200,10591997850,39950,39900,39950,39850,1047
|
|
20240503,101100,10550219500,39900,39750,39900,39750,1787
|
|
20240503,101000,10479072100,39800,39750,39800,39700,2610
|
|
20240503,100900,10375330950,39800,39750,39800,39700,1294
|
|
20240503,100800,10323899200,39750,39700,39800,39650,3987
|
|
20240503,100700,10165601750,39700,39750,39850,39700,3360
|
|
20240503,100600,10032039050,39800,39800,39850,39750,1458
|
|
20240503,100500,9974045050,39800,39800,39850,39800,990
|
|
20240503,100400,9934624650,39800,39750,39900,39750,733
|
|
20240503,100300,9905418300,39850,39900,39900,39750,1194
|
|
20240503,100200,9857893150,39900,39900,39950,39850,662
|
|
20240503,100100,9831487250,39850,39950,39950,39850,1574
|
|
20240503,100000,9768689900,39850,39900,39950,39850,892
|
|
20240503,095900,9733103250,39900,39800,39950,39800,1404
|
|
20240503,095800,9677114450,39850,39900,39900,39750,3412
|
|
20240503,095700,9541282900,39850,39950,39950,39850,1098
|
|
20240503,095600,9497492050,39950,39950,40000,39850,2448
|
|
20240503,095500,9399817700,40000,40000,40000,39950,1566
|
|
20240503,095400,9337238250,39950,40050,40050,39950,1737
|
|
20240503,095300,9267803600,40000,40000,40050,39950,1501
|
|
20240503,095200,9207756200,40000,39950,40000,39950,720
|
|
20240503,095100,9178959150,39950,39950,40000,39950,745
|
|
20240503,095000,9149190250,39950,40000,40000,39950,678
|
|
20240503,094900,9122073200,39950,40000,40000,39900,1667
|
|
20240503,094800,9055466150,40000,40050,40050,40000,467
|
|
20240503,094700,9036777000,40000,40050,40050,40000,530
|
|
20240503,094600,9015569100,40050,40100,40100,39900,2619
|
|
20240503,094500,8910809800,40100,39950,40100,39950,1180
|
|
20240503,094400,8863542400,39900,40150,40150,39900,2794
|
|
20240503,094300,8751719550,40150,40200,40200,40100,1516
|
|
20240503,094200,8690879600,40150,40200,40200,40150,887
|
|
20240503,094100,8655238950,40200,40150,40250,40150,1211
|
|
20240503,094000,8606556300,40200,40250,40250,40150,1872
|
|
20240503,093900,8531293100,40250,40200,40250,40200,3762
|
|
20240503,093800,8379938600,40200,40150,40250,40000,10072
|
|
20240503,093700,7975677150,40150,40100,40150,40100,1181
|
|
20240503,093600,7928314350,40100,40100,40150,40050,1459
|
|
20240503,093500,7869806900,40100,40050,40100,40050,715
|
|
20240503,093400,7841142800,40100,40150,40150,40050,1819
|
|
20240503,093300,7768182600,40100,40000,40100,39950,4851
|
|
20240503,093200,7573867550,40000,40000,40000,39850,6546
|
|
20240503,093100,7312820300,39950,40050,40100,39950,2024
|
|
20240503,093000,7231859950,40050,40150,40150,40050,4173
|
|
20240503,092900,7064602700,40150,40100,40150,40050,2348
|
|
20240503,092800,6970439850,40100,40150,40150,40100,2334
|
|
20240503,092700,6876786200,40150,40250,40250,40050,5575
|
|
20240503,092600,6652823300,40250,40250,40300,40200,3622
|
|
20240503,092500,6506980700,40250,40100,40250,40100,2543
|
|
20240503,092400,6404719900,40150,39950,40150,39950,1294
|
|
20240503,092300,6352945650,39950,39900,40050,39850,3849
|
|
20240503,092200,6199195800,39900,40000,40000,39900,3298
|
|
20240503,092100,6067483300,40000,40050,40100,39950,3621
|
|
20240503,092000,5922651750,40050,40250,40250,40000,8237
|
|
20240503,091900,5591990950,40250,40200,40250,40150,1963
|
|
20240503,091800,5513081950,40200,40150,40200,40150,2717
|
|
20240503,091700,5403944850,40200,40300,40300,40100,9514
|
|
20240503,091600,5021342350,40350,40350,40400,40200,9800
|
|
20240503,091500,4626258700,40350,40250,40500,40250,17557
|
|
20240503,091400,3916992800,40200,39850,40300,39850,34679
|
|
20240503,091300,2527855600,39850,39900,39900,39800,2141
|
|
20240503,091200,2442547450,39900,39850,39900,39750,3419
|
|
20240503,091100,2306365450,39850,39650,39900,39650,10083
|
|
20240503,091000,1904908300,39700,39700,39750,39650,1832
|
|
20240503,090900,1832236200,39700,39700,39750,39700,1669
|
|
20240503,090800,1765947500,39700,39750,39800,39700,2680
|
|
20240503,090700,1659391100,39750,39700,39800,39650,3089
|
|
20240503,090600,1536731850,39700,39650,39750,39650,4756
|
|
20240503,090500,1348056900,39650,39650,39750,39650,1874
|
|
20240503,090400,1273670550,39700,39600,39850,39550,6698
|
|
20240503,090300,1007522800,39600,39350,39750,39300,4312
|
|
20240503,090200,836995100,39300,39250,39400,39250,3393
|
|
20240503,090100,703444850,39400,39500,39500,39250,3761
|
|
20240503,090000,555420550,39400,39150,39500,39150,14152
|