695 lines
38 KiB
CSV
695 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,203200,20755849850,39800,39800,39800,39800,20526
|
|
20240508,203100,20755849850,39800,39800,39800,39800,0
|
|
20240508,203000,20755849850,39800,39800,39800,39800,0
|
|
20240508,202900,20755849850,39800,39800,39800,39800,0
|
|
20240508,202800,20755849850,39800,39800,39800,39800,0
|
|
20240508,202700,20755849850,39800,39800,39800,39800,0
|
|
20240508,202600,20755849850,39800,39800,39800,39800,0
|
|
20240508,202500,20755849850,39800,39800,39800,39800,0
|
|
20240508,202400,20755849850,39800,39800,39800,39800,0
|
|
20240508,202300,20755849850,39800,39800,39800,39800,0
|
|
20240508,202200,20755849850,39800,39800,39800,39800,0
|
|
20240508,202100,20755849850,39800,39800,39800,39800,0
|
|
20240508,202000,20755849850,39800,39800,39800,39800,0
|
|
20240508,201900,20755849850,39800,39800,39800,39800,0
|
|
20240508,201800,20755849850,39800,39800,39800,39800,0
|
|
20240508,201700,20755849850,39800,39800,39800,39800,0
|
|
20240508,201600,20755849850,39800,39800,39800,39800,0
|
|
20240508,201500,20755849850,39800,39800,39800,39800,0
|
|
20240508,201400,20755849850,39800,39800,39800,39800,0
|
|
20240508,201300,20755849850,39800,39800,39800,39800,0
|
|
20240508,201200,20755849850,39800,39800,39800,39800,0
|
|
20240508,201100,20755849850,39800,39800,39800,39800,0
|
|
20240508,201000,20755849850,39800,39800,39800,39800,0
|
|
20240508,200900,20755849850,39800,39800,39800,39800,0
|
|
20240508,200800,20755849850,39800,39800,39800,39800,0
|
|
20240508,200700,20755849850,39800,39800,39800,39800,0
|
|
20240508,200600,20755849850,39800,39800,39800,39800,0
|
|
20240508,200500,20755849850,39800,39800,39800,39800,0
|
|
20240508,200400,20755849850,39800,39800,39800,39800,0
|
|
20240508,200300,20755849850,39800,39800,39800,39800,0
|
|
20240508,200200,20755849850,39800,39800,39800,39800,20526
|
|
20240508,200100,20755849850,39800,39800,39800,39800,0
|
|
20240508,200000,20755849850,39800,39800,39800,39800,0
|
|
20240508,195900,20755849850,39800,39800,39800,39800,0
|
|
20240508,195800,20755849850,39800,39800,39800,39800,0
|
|
20240508,195700,20755849850,39800,39800,39800,39800,0
|
|
20240508,195600,20755849850,39800,39800,39800,39800,0
|
|
20240508,195500,20755849850,39800,39800,39800,39800,0
|
|
20240508,195400,20755849850,39800,39800,39800,39800,0
|
|
20240508,195300,20755849850,39800,39800,39800,39800,0
|
|
20240508,195200,20755849850,39800,39800,39800,39800,0
|
|
20240508,195100,20755849850,39800,39800,39800,39800,0
|
|
20240508,195000,20755849850,39800,39800,39800,39800,0
|
|
20240508,194900,20755849850,39800,39800,39800,39800,0
|
|
20240508,194800,20755849850,39800,39800,39800,39800,0
|
|
20240508,194700,20755849850,39800,39800,39800,39800,0
|
|
20240508,194600,20755849850,39800,39800,39800,39800,0
|
|
20240508,194500,20755849850,39800,39800,39800,39800,0
|
|
20240508,194400,20755849850,39800,39800,39800,39800,0
|
|
20240508,194300,20755849850,39800,39800,39800,39800,0
|
|
20240508,194200,20755849850,39800,39800,39800,39800,0
|
|
20240508,194100,20755849850,39800,39800,39800,39800,0
|
|
20240508,194000,20755849850,39800,39800,39800,39800,0
|
|
20240508,193900,20755849850,39800,39800,39800,39800,0
|
|
20240508,193800,20755849850,39800,39800,39800,39800,0
|
|
20240508,193700,20755849850,39800,39800,39800,39800,0
|
|
20240508,193600,20755849850,39800,39800,39800,39800,0
|
|
20240508,193500,20755849850,39800,39800,39800,39800,0
|
|
20240508,193400,20755849850,39800,39800,39800,39800,0
|
|
20240508,193300,20755849850,39800,39800,39800,39800,0
|
|
20240508,193200,20755849850,39800,39800,39800,39800,20526
|
|
20240508,193100,20755849850,39800,39800,39800,39800,0
|
|
20240508,193000,20755849850,39800,39800,39800,39800,0
|
|
20240508,192900,20755849850,39800,39800,39800,39800,0
|
|
20240508,192800,20755849850,39800,39800,39800,39800,0
|
|
20240508,192700,20755849850,39800,39800,39800,39800,0
|
|
20240508,192600,20755849850,39800,39800,39800,39800,0
|
|
20240508,192500,20755849850,39800,39800,39800,39800,0
|
|
20240508,192400,20755849850,39800,39800,39800,39800,0
|
|
20240508,192300,20755849850,39800,39800,39800,39800,0
|
|
20240508,192200,20755849850,39800,39800,39800,39800,0
|
|
20240508,192100,20755849850,39800,39800,39800,39800,0
|
|
20240508,192000,20755849850,39800,39800,39800,39800,0
|
|
20240508,191900,20755849850,39800,39800,39800,39800,0
|
|
20240508,191800,20755849850,39800,39800,39800,39800,0
|
|
20240508,191700,20755849850,39800,39800,39800,39800,0
|
|
20240508,191600,20755849850,39800,39800,39800,39800,0
|
|
20240508,191500,20755849850,39800,39800,39800,39800,0
|
|
20240508,191400,20755849850,39800,39800,39800,39800,0
|
|
20240508,191300,20755849850,39800,39800,39800,39800,0
|
|
20240508,191200,20755849850,39800,39800,39800,39800,0
|
|
20240508,191100,20755849850,39800,39800,39800,39800,0
|
|
20240508,191000,20755849850,39800,39800,39800,39800,0
|
|
20240508,190900,20755849850,39800,39800,39800,39800,0
|
|
20240508,190800,20755849850,39800,39800,39800,39800,0
|
|
20240508,190700,20755849850,39800,39800,39800,39800,0
|
|
20240508,190600,20755849850,39800,39800,39800,39800,0
|
|
20240508,190500,20755849850,39800,39800,39800,39800,0
|
|
20240508,190400,20755849850,39800,39800,39800,39800,0
|
|
20240508,190300,20755849850,39800,39800,39800,39800,0
|
|
20240508,190200,20755849850,39800,39800,39800,39800,20526
|
|
20240508,190100,20755849850,39800,39800,39800,39800,0
|
|
20240508,190000,20755849850,39800,39800,39800,39800,0
|
|
20240508,185900,20755849850,39800,39800,39800,39800,0
|
|
20240508,185800,20755849850,39800,39800,39800,39800,0
|
|
20240508,185700,20755849850,39800,39800,39800,39800,0
|
|
20240508,185600,20755849850,39800,39800,39800,39800,0
|
|
20240508,185500,20755849850,39800,39800,39800,39800,0
|
|
20240508,185400,20755849850,39800,39800,39800,39800,0
|
|
20240508,185300,20755849850,39800,39800,39800,39800,0
|
|
20240508,185200,20755849850,39800,39800,39800,39800,0
|
|
20240508,185100,20755849850,39800,39800,39800,39800,0
|
|
20240508,185000,20755849850,39800,39800,39800,39800,0
|
|
20240508,184900,20755849850,39800,39800,39800,39800,0
|
|
20240508,184800,20755849850,39800,39800,39800,39800,0
|
|
20240508,184700,20755849850,39800,39800,39800,39800,0
|
|
20240508,184600,20755849850,39800,39800,39800,39800,0
|
|
20240508,184500,20755849850,39800,39800,39800,39800,0
|
|
20240508,184400,20755849850,39800,39800,39800,39800,0
|
|
20240508,184300,20755849850,39800,39800,39800,39800,0
|
|
20240508,184200,20755849850,39800,39800,39800,39800,0
|
|
20240508,184100,20755849850,39800,39800,39800,39800,0
|
|
20240508,184000,20755849850,39800,39800,39800,39800,0
|
|
20240508,183900,20755849850,39800,39800,39800,39800,0
|
|
20240508,183800,20755849850,39800,39800,39800,39800,0
|
|
20240508,183700,20755849850,39800,39800,39800,39800,0
|
|
20240508,183600,20755849850,39800,39800,39800,39800,0
|
|
20240508,183500,20755849850,39800,39800,39800,39800,0
|
|
20240508,183400,20755849850,39800,39800,39800,39800,0
|
|
20240508,183300,20755849850,39800,39800,39800,39800,0
|
|
20240508,183200,20755849850,39800,39800,39800,39800,20526
|
|
20240508,183100,20755849850,39800,39800,39800,39800,0
|
|
20240508,183000,20755849850,39800,39800,39800,39800,0
|
|
20240508,182900,20755849850,39800,39800,39800,39800,0
|
|
20240508,182800,20755849850,39800,39800,39800,39800,0
|
|
20240508,182700,20755849850,39800,39800,39800,39800,0
|
|
20240508,182600,20755849850,39800,39800,39800,39800,0
|
|
20240508,182500,20755849850,39800,39800,39800,39800,0
|
|
20240508,182400,20755849850,39800,39800,39800,39800,0
|
|
20240508,182300,20755849850,39800,39800,39800,39800,0
|
|
20240508,182200,20755849850,39800,39800,39800,39800,0
|
|
20240508,182100,20755849850,39800,39800,39800,39800,0
|
|
20240508,182000,20755849850,39800,39800,39800,39800,0
|
|
20240508,181900,20755849850,39800,39800,39800,39800,0
|
|
20240508,181800,20755849850,39800,39800,39800,39800,0
|
|
20240508,181700,20755849850,39800,39800,39800,39800,0
|
|
20240508,181600,20755849850,39800,39800,39800,39800,0
|
|
20240508,181500,20755849850,39800,39800,39800,39800,0
|
|
20240508,181400,20755849850,39800,39800,39800,39800,0
|
|
20240508,181300,20755849850,39800,39800,39800,39800,0
|
|
20240508,181200,20755849850,39800,39800,39800,39800,0
|
|
20240508,181100,20755849850,39800,39800,39800,39800,0
|
|
20240508,181000,20755849850,39800,39800,39800,39800,0
|
|
20240508,180900,20755849850,39800,39800,39800,39800,0
|
|
20240508,180800,20755849850,39800,39800,39800,39800,0
|
|
20240508,180700,20755849850,39800,39800,39800,39800,0
|
|
20240508,180600,20755849850,39800,39800,39800,39800,0
|
|
20240508,180500,20755849850,39800,39800,39800,39800,0
|
|
20240508,180400,20755849850,39800,39800,39800,39800,0
|
|
20240508,180300,20755849850,39800,39800,39800,39800,0
|
|
20240508,180200,20755849850,39800,39800,39800,39800,20526
|
|
20240508,180100,20755849850,39800,39800,39800,39800,0
|
|
20240508,180000,20755849850,39800,39800,39800,39800,0
|
|
20240508,175900,20755849850,39800,39800,39800,39800,0
|
|
20240508,175800,20755849850,39800,39800,39800,39800,0
|
|
20240508,175700,20755849850,39800,39800,39800,39800,0
|
|
20240508,175600,20755849850,39800,39800,39800,39800,0
|
|
20240508,175500,20755849850,39800,39800,39800,39800,0
|
|
20240508,175400,20755849850,39800,39800,39800,39800,0
|
|
20240508,175300,20755849850,39800,39800,39800,39800,0
|
|
20240508,175200,20755849850,39800,39800,39800,39800,0
|
|
20240508,175100,20755849850,39800,39800,39800,39800,0
|
|
20240508,175000,20755849850,39800,39800,39800,39800,0
|
|
20240508,174900,20755849850,39800,39800,39800,39800,0
|
|
20240508,174800,20755849850,39800,39800,39800,39800,0
|
|
20240508,174700,20755849850,39800,39800,39800,39800,0
|
|
20240508,174600,20755849850,39800,39800,39800,39800,0
|
|
20240508,174500,20755849850,39800,39800,39800,39800,0
|
|
20240508,174400,20755849850,39800,39800,39800,39800,0
|
|
20240508,174300,20755849850,39800,39800,39800,39800,0
|
|
20240508,174200,20755849850,39800,39800,39800,39800,0
|
|
20240508,174100,20755849850,39800,39800,39800,39800,0
|
|
20240508,174000,20755849850,39800,39800,39800,39800,0
|
|
20240508,173900,20755849850,39800,39800,39800,39800,0
|
|
20240508,173800,20755849850,39800,39800,39800,39800,0
|
|
20240508,173700,20755849850,39800,39800,39800,39800,0
|
|
20240508,173600,20755849850,39800,39800,39800,39800,0
|
|
20240508,173500,20755849850,39800,39800,39800,39800,0
|
|
20240508,173400,20755849850,39800,39800,39800,39800,0
|
|
20240508,173300,20755849850,39800,39800,39800,39800,0
|
|
20240508,173200,20755849850,39800,39800,39800,39800,20526
|
|
20240508,173100,20755849850,39800,39800,39800,39800,0
|
|
20240508,173000,20755849850,39800,39800,39800,39800,0
|
|
20240508,172900,20755849850,39800,39800,39800,39800,0
|
|
20240508,172800,20755849850,39800,39800,39800,39800,0
|
|
20240508,172700,20755849850,39800,39800,39800,39800,0
|
|
20240508,172600,20755849850,39800,39800,39800,39800,0
|
|
20240508,172500,20755849850,39800,39800,39800,39800,0
|
|
20240508,172400,20755849850,39800,39800,39800,39800,0
|
|
20240508,172300,20755849850,39800,39800,39800,39800,0
|
|
20240508,172200,20755849850,39800,39800,39800,39800,0
|
|
20240508,172100,20755849850,39800,39800,39800,39800,0
|
|
20240508,172000,20755849850,39800,39800,39800,39800,0
|
|
20240508,171900,20755849850,39800,39800,39800,39800,0
|
|
20240508,171800,20755849850,39800,39800,39800,39800,0
|
|
20240508,171700,20755849850,39800,39800,39800,39800,0
|
|
20240508,171600,20755849850,39800,39800,39800,39800,0
|
|
20240508,171500,20755849850,39800,39800,39800,39800,0
|
|
20240508,171400,20755849850,39800,39800,39800,39800,0
|
|
20240508,171300,20755849850,39800,39800,39800,39800,0
|
|
20240508,171200,20755849850,39800,39800,39800,39800,0
|
|
20240508,171100,20755849850,39800,39800,39800,39800,0
|
|
20240508,171000,20755849850,39800,39800,39800,39800,0
|
|
20240508,170900,20755849850,39800,39800,39800,39800,0
|
|
20240508,170800,20755849850,39800,39800,39800,39800,0
|
|
20240508,170700,20755849850,39800,39800,39800,39800,0
|
|
20240508,170600,20755849850,39800,39800,39800,39800,0
|
|
20240508,170500,20755849850,39800,39800,39800,39800,0
|
|
20240508,170400,20755849850,39800,39800,39800,39800,0
|
|
20240508,170300,20755849850,39800,39800,39800,39800,0
|
|
20240508,170200,20755849850,39800,39800,39800,39800,20526
|
|
20240508,170100,20755849850,39800,39800,39800,39800,0
|
|
20240508,170000,20755849850,39800,39800,39800,39800,0
|
|
20240508,165900,20755849850,39800,39800,39800,39800,0
|
|
20240508,165800,20755849850,39800,39800,39800,39800,0
|
|
20240508,165700,20755849850,39800,39800,39800,39800,0
|
|
20240508,165600,20755849850,39800,39800,39800,39800,0
|
|
20240508,165500,20755849850,39800,39800,39800,39800,0
|
|
20240508,165400,20755849850,39800,39800,39800,39800,0
|
|
20240508,165300,20755849850,39800,39800,39800,39800,0
|
|
20240508,165200,20755849850,39800,39800,39800,39800,0
|
|
20240508,165100,20755849850,39800,39800,39800,39800,0
|
|
20240508,165000,20755849850,39800,39800,39800,39800,0
|
|
20240508,164900,20755849850,39800,39800,39800,39800,0
|
|
20240508,164800,20755849850,39800,39800,39800,39800,0
|
|
20240508,164700,20755849850,39800,39800,39800,39800,0
|
|
20240508,164600,20755849850,39800,39800,39800,39800,0
|
|
20240508,164500,20755849850,39800,39800,39800,39800,0
|
|
20240508,164400,20755849850,39800,39800,39800,39800,0
|
|
20240508,164300,20755849850,39800,39800,39800,39800,0
|
|
20240508,164200,20755849850,39800,39800,39800,39800,0
|
|
20240508,164100,20755849850,39800,39800,39800,39800,0
|
|
20240508,164000,20755849850,39800,39800,39800,39800,0
|
|
20240508,163900,20755849850,39800,39800,39800,39800,0
|
|
20240508,163800,20755849850,39800,39800,39800,39800,0
|
|
20240508,163700,20755849850,39800,39800,39800,39800,0
|
|
20240508,163600,20755849850,39800,39800,39800,39800,0
|
|
20240508,163500,20755849850,39800,39800,39800,39800,0
|
|
20240508,163400,20755849850,39800,39800,39800,39800,0
|
|
20240508,163300,20755849850,39800,39800,39800,39800,0
|
|
20240508,163200,20755849850,39800,39800,39800,39800,20526
|
|
20240508,163100,20755849850,39800,39800,39800,39800,0
|
|
20240508,163000,20755849850,39800,39800,39800,39800,0
|
|
20240508,162900,20755849850,39800,39800,39800,39800,0
|
|
20240508,162800,20755849850,39800,39800,39800,39800,0
|
|
20240508,162700,20755849850,39800,39800,39800,39800,0
|
|
20240508,162600,20755849850,39800,39800,39800,39800,0
|
|
20240508,162500,20755849850,39800,39800,39800,39800,0
|
|
20240508,162400,20755849850,39800,39800,39800,39800,0
|
|
20240508,162300,20755849850,39800,39800,39800,39800,0
|
|
20240508,162200,20755849850,39800,39800,39800,39800,0
|
|
20240508,162100,20755849850,39800,39800,39800,39800,0
|
|
20240508,162000,20755849850,39800,39800,39800,39800,0
|
|
20240508,161900,20755849850,39800,39800,39800,39800,0
|
|
20240508,161800,20755849850,39800,39800,39800,39800,0
|
|
20240508,161700,20755849850,39800,39800,39800,39800,0
|
|
20240508,161600,20755849850,39800,39800,39800,39800,0
|
|
20240508,161500,20755849850,39800,39800,39800,39800,0
|
|
20240508,161400,20755849850,39800,39800,39800,39800,0
|
|
20240508,161300,20755849850,39800,39800,39800,39800,0
|
|
20240508,161200,20755849850,39800,39800,39800,39800,0
|
|
20240508,161100,20755849850,39800,39800,39800,39800,0
|
|
20240508,161000,20755849850,39800,39800,39800,39800,0
|
|
20240508,160900,20755849850,39800,39800,39800,39800,0
|
|
20240508,160800,20755849850,39800,39800,39800,39800,0
|
|
20240508,160700,20755849850,39800,39800,39800,39800,0
|
|
20240508,160600,20755849850,39800,39800,39800,39800,0
|
|
20240508,160500,20755849850,39800,39800,39800,39800,0
|
|
20240508,160400,20755849850,39800,39800,39800,39800,0
|
|
20240508,160300,20755849850,39800,39800,39800,39800,0
|
|
20240508,160200,20755849850,39800,39800,39800,39800,20526
|
|
20240508,160100,20755849850,39800,39800,39800,39800,0
|
|
20240508,160000,20755849850,39800,39800,39800,39800,0
|
|
20240508,155900,20755849850,39800,39800,39800,39800,0
|
|
20240508,155800,20755849850,39800,39800,39800,39800,0
|
|
20240508,155700,20755849850,39800,39800,39800,39800,0
|
|
20240508,155600,20755849850,39800,39800,39800,39800,0
|
|
20240508,155500,20755849850,39800,39800,39800,39800,0
|
|
20240508,155400,20755849850,39800,39800,39800,39800,0
|
|
20240508,155300,20755849850,39800,39800,39800,39800,0
|
|
20240508,155200,20755849850,39800,39800,39800,39800,0
|
|
20240508,155100,20755849850,39800,39800,39800,39800,0
|
|
20240508,155000,20755849850,39800,39800,39800,39800,0
|
|
20240508,154900,20755849850,39800,39800,39800,39800,0
|
|
20240508,154800,20755849850,39800,39800,39800,39800,0
|
|
20240508,154700,20755849850,39800,39800,39800,39800,0
|
|
20240508,154600,20755849850,39800,39800,39800,39800,0
|
|
20240508,154500,20755849850,39800,39800,39800,39800,0
|
|
20240508,154400,20755849850,39800,39800,39800,39800,0
|
|
20240508,154300,20755849850,39800,39800,39800,39800,0
|
|
20240508,154200,20755849850,39800,39800,39800,39800,0
|
|
20240508,154100,20755849850,39800,39800,39800,39800,0
|
|
20240508,154000,20755849850,39800,39800,39800,39800,0
|
|
20240508,153900,20755849850,39800,39800,39800,39800,0
|
|
20240508,153800,20755849850,39800,39800,39800,39800,0
|
|
20240508,153700,20755849850,39800,39800,39800,39800,0
|
|
20240508,153600,20755849850,39800,39800,39800,39800,0
|
|
20240508,153500,20755849850,39800,39800,39800,39800,0
|
|
20240508,153400,20755849850,39800,39800,39800,39800,0
|
|
20240508,153300,20755849850,39800,39800,39800,39800,0
|
|
20240508,153200,20755849850,39800,39800,39800,39800,20526
|
|
20240508,153100,20755849850,39800,39800,39800,39800,0
|
|
20240508,153000,20755849850,39800,39800,39800,39800,20526
|
|
20240508,152900,19938915050,39750,39750,39750,39750,0
|
|
20240508,152800,19938915050,39750,39750,39750,39750,0
|
|
20240508,152700,19938915050,39750,39750,39750,39750,0
|
|
20240508,152600,19938915050,39750,39750,39750,39750,0
|
|
20240508,152500,19938915050,39750,39750,39750,39750,0
|
|
20240508,152400,19938915050,39750,39750,39750,39750,0
|
|
20240508,152300,19938915050,39750,39750,39750,39750,0
|
|
20240508,152200,19938915050,39750,39750,39750,39750,0
|
|
20240508,152100,19938915050,39750,39750,39750,39750,0
|
|
20240508,152000,19938915050,39750,39750,39750,39750,0
|
|
20240508,151900,19938915050,39750,39750,39800,39700,1708
|
|
20240508,151800,19871028550,39750,39700,39800,39700,1604
|
|
20240508,151700,19807247850,39800,39750,39800,39750,1412
|
|
20240508,151600,19751090850,39750,39750,39800,39700,884
|
|
20240508,151500,19715937300,39700,39750,39750,39700,1591
|
|
20240508,151400,19652730550,39700,39750,39750,39700,1094
|
|
20240508,151300,19609265700,39750,39750,39800,39700,1884
|
|
20240508,151200,19534456600,39750,39700,39750,39700,1094
|
|
20240508,151100,19490992500,39700,39650,39750,39650,2505
|
|
20240508,151000,19391493650,39650,39750,39750,39600,1974
|
|
20240508,150900,19313214750,39750,39650,39750,39650,1126
|
|
20240508,150800,19268497850,39650,39650,39700,39650,830
|
|
20240508,150700,19235570500,39600,39650,39650,39600,2262
|
|
20240508,150600,19145890300,39600,39600,39650,39600,603
|
|
20240508,150500,19121984850,39600,39650,39650,39600,605
|
|
20240508,150400,19098020850,39650,39600,39650,39600,501
|
|
20240508,150300,19078169300,39600,39600,39650,39600,2589
|
|
20240508,150200,18975639900,39650,39600,39650,39600,785
|
|
20240508,150100,18944538700,39600,39750,39750,39600,5387
|
|
20240508,150000,18730884600,39750,39700,39750,39700,338
|
|
20240508,145900,18717463850,39700,39750,39800,39700,1835
|
|
20240508,145800,18644598300,39750,39700,39800,39700,879
|
|
20240508,145700,18609658200,39750,39750,39800,39700,3640
|
|
20240508,145600,18464931600,39800,39800,39800,39750,2043
|
|
20240508,145500,18383631400,39750,39800,39800,39750,1007
|
|
20240508,145400,18343553900,39750,39800,39800,39750,1401
|
|
20240508,145300,18287795200,39800,39800,39800,39750,797
|
|
20240508,145200,18256080950,39800,39800,39800,39750,795
|
|
20240508,145100,18224447250,39750,39750,39800,39700,2383
|
|
20240508,145000,18129716600,39700,39750,39750,39700,3577
|
|
20240508,144900,17987549150,39700,39700,39750,39700,1010
|
|
20240508,144800,17947404000,39750,39700,39750,39700,2998
|
|
20240508,144700,17828280350,39700,39750,39750,39650,3622
|
|
20240508,144600,17684458300,39700,39700,39750,39650,1581
|
|
20240508,144500,17621676650,39650,39700,39750,39650,390
|
|
20240508,144400,17606191500,39700,39700,39750,39650,2003
|
|
20240508,144300,17526658750,39750,39750,39800,39650,937
|
|
20240508,144200,17489413650,39750,39750,39800,39650,5331
|
|
20240508,144100,17277690800,39750,39650,39750,39650,1289
|
|
20240508,144000,17226485500,39700,39700,39700,39650,637
|
|
20240508,143900,17201197450,39700,39650,39750,39650,1421
|
|
20240508,143800,17144782850,39700,39700,39700,39650,832
|
|
20240508,143700,17111769450,39700,39650,39700,39650,1019
|
|
20240508,143600,17071316700,39700,39700,39800,39700,2902
|
|
20240508,143500,16956070150,39700,39750,39800,39700,1148
|
|
20240508,143400,16910438450,39700,39750,39750,39700,712
|
|
20240508,143300,16882138550,39750,39700,39750,39700,1109
|
|
20240508,143200,16838059900,39700,39700,39750,39700,852
|
|
20240508,143100,16804209900,39700,39750,39800,39700,5051
|
|
20240508,143000,16603497750,39750,39750,39800,39700,1032
|
|
20240508,142900,16562472300,39750,39750,39750,39700,3549
|
|
20240508,142800,16421402100,39750,39750,39800,39750,2963
|
|
20240508,142700,16303595000,39750,39700,39750,39650,2122
|
|
20240508,142600,16219339850,39700,39700,39700,39650,1415
|
|
20240508,142500,16163168250,39650,39650,39700,39600,1564
|
|
20240508,142400,16101151550,39600,39650,39650,39600,386
|
|
20240508,142300,16085849250,39650,39650,39650,39600,335
|
|
20240508,142200,16072569800,39650,39600,39650,39600,387
|
|
20240508,142100,16057231200,39600,39600,39600,39550,981
|
|
20240508,142000,16018384550,39600,39550,39600,39550,577
|
|
20240508,141900,15995544200,39550,39600,39650,39550,2150
|
|
20240508,141800,15910488350,39550,39600,39600,39550,861
|
|
20240508,141700,15876398750,39600,39550,39600,39550,634
|
|
20240508,141600,15851294900,39600,39550,39600,39550,243
|
|
20240508,141500,15841673200,39600,39550,39600,39550,381
|
|
20240508,141400,15826598800,39550,39550,39600,39500,1641
|
|
20240508,141300,15761690100,39600,39550,39650,39550,425
|
|
20240508,141200,15744858550,39600,39550,39600,39550,217
|
|
20240508,141100,15736266500,39600,39600,39600,39550,270
|
|
20240508,141000,15725577700,39550,39600,39600,39550,137
|
|
20240508,140900,15720155950,39550,39550,39550,39500,223
|
|
20240508,140800,15711340200,39550,39550,39650,39550,2811
|
|
20240508,140700,15600065800,39600,39500,39600,39500,483
|
|
20240508,140600,15580954550,39550,39500,39550,39500,253
|
|
20240508,140500,15570950050,39550,39550,39550,39500,437
|
|
20240508,140400,15553669200,39550,39550,39550,39500,328
|
|
20240508,140300,15540706250,39550,39550,39550,39500,143
|
|
20240508,140200,15535055250,39500,39600,39600,39500,579
|
|
20240508,140100,15512159650,39600,39550,39600,39550,62
|
|
20240508,140000,15509706250,39550,39450,39600,39450,705
|
|
20240508,135900,15481840800,39450,39500,39500,39450,622
|
|
20240508,135800,15457295650,39500,39500,39500,39450,1344
|
|
20240508,135700,15404228400,39550,39650,39650,39550,3741
|
|
20240508,135600,15256104700,39600,39600,39650,39600,460
|
|
20240508,135500,15237871150,39600,39650,39650,39600,496
|
|
20240508,135400,15218214350,39600,39600,39650,39600,342
|
|
20240508,135300,15204664650,39550,39600,39650,39550,412
|
|
20240508,135200,15188350400,39600,39550,39650,39550,1492
|
|
20240508,135100,15129263650,39600,39600,39600,39550,716
|
|
20240508,135000,15100930200,39550,39550,39600,39500,1378
|
|
20240508,134900,15046418800,39550,39500,39550,39500,745
|
|
20240508,134800,15016954700,39550,39550,39550,39500,195
|
|
20240508,134700,15009242850,39550,39500,39550,39500,859
|
|
20240508,134600,14975304700,39550,39550,39550,39500,568
|
|
20240508,134500,14952841600,39500,39450,39550,39450,923
|
|
20240508,134400,14916388500,39500,39500,39500,39450,163
|
|
20240508,134300,14909953900,39450,39450,39500,39450,253
|
|
20240508,134200,14899972650,39500,39450,39500,39450,67
|
|
20240508,134100,14897328600,39450,39600,39600,39400,3074
|
|
20240508,134000,14775953400,39600,39600,39600,39550,280
|
|
20240508,133900,14764866000,39550,39600,39600,39550,391
|
|
20240508,133800,14749392350,39600,39550,39600,39550,198
|
|
20240508,133700,14741554600,39550,39550,39600,39500,389
|
|
20240508,133600,14726164600,39550,39650,39650,39550,1764
|
|
20240508,133500,14656291750,39650,39600,39700,39600,508
|
|
20240508,133400,14636151400,39650,39650,39650,39600,336
|
|
20240508,133300,14622830750,39650,39650,39700,39600,1133
|
|
20240508,133200,14577906700,39650,39650,39650,39600,349
|
|
20240508,133100,14564073750,39600,39600,39700,39600,1957
|
|
20240508,133000,14486532150,39650,39600,39700,39600,1949
|
|
20240508,132900,14409248550,39650,39600,39650,39600,901
|
|
20240508,132800,14373553750,39600,39600,39600,39550,1293
|
|
20240508,132700,14322352750,39550,39500,39550,39500,679
|
|
20240508,132600,14295500150,39550,39500,39550,39450,709
|
|
20240508,132500,14267497300,39500,39500,39500,39450,552
|
|
20240508,132400,14245700250,39500,39500,39500,39450,804
|
|
20240508,132300,14213969900,39450,39500,39500,39450,475
|
|
20240508,132200,14195226800,39500,39500,39550,39450,1003
|
|
20240508,132100,14155609550,39550,39500,39550,39500,597
|
|
20240508,132000,14132024300,39500,39600,39600,39500,1239
|
|
20240508,131900,14083019400,39600,39600,39600,39500,569
|
|
20240508,131800,14060501300,39600,39600,39600,39500,4123
|
|
20240508,131700,13897296050,39550,39550,39600,39500,1001
|
|
20240508,131600,13857711000,39500,39450,39550,39450,2978
|
|
20240508,131500,13740064950,39400,39400,39450,39400,3332
|
|
20240508,131400,13608716150,39400,39450,39450,39350,2280
|
|
20240508,131300,13518883550,39400,39350,39500,39350,4660
|
|
20240508,131200,13335113650,39400,39400,39400,39350,875
|
|
20240508,131100,13300647700,39350,39350,39400,39300,802
|
|
20240508,131000,13269087550,39350,39300,39350,39300,442
|
|
20240508,130900,13251697950,39350,39300,39350,39300,80
|
|
20240508,130800,13248551650,39350,39350,39350,39300,197
|
|
20240508,130700,13240803400,39300,39300,39350,39300,187
|
|
20240508,130600,13233454250,39300,39300,39350,39300,338
|
|
20240508,130500,13220169500,39350,39300,39350,39300,150
|
|
20240508,130400,13214270600,39350,39300,39350,39300,101
|
|
20240508,130300,13210297400,39300,39250,39350,39250,457
|
|
20240508,130200,13192336100,39250,39250,39250,39250,361
|
|
20240508,130100,13178166850,39200,39200,39250,39150,650
|
|
20240508,130000,13152676100,39250,39250,39300,39200,646
|
|
20240508,125900,13127324250,39250,39200,39250,39200,1146
|
|
20240508,125800,13082365100,39250,39250,39250,39200,797
|
|
20240508,125700,13051083100,39250,39200,39250,39200,329
|
|
20240508,125600,13038176050,39200,39300,39300,39200,834
|
|
20240508,125500,13005453850,39250,39250,39300,39250,626
|
|
20240508,125400,12980882650,39250,39350,39350,39250,308
|
|
20240508,125300,12968783050,39300,39400,39400,39300,136
|
|
20240508,125200,12963433200,39350,39350,39400,39350,93
|
|
20240508,125100,12959771200,39400,39400,39400,39350,122
|
|
20240508,125000,12954969600,39400,39350,39400,39350,135
|
|
20240508,124900,12949655550,39350,39300,39400,39300,83
|
|
20240508,124800,12946390200,39300,39300,39350,39300,1007
|
|
20240508,124700,12906805150,39300,39400,39400,39300,524
|
|
20240508,124600,12886187100,39350,39350,39400,39350,278
|
|
20240508,124500,12875246600,39350,39350,39350,39300,381
|
|
20240508,124400,12860254350,39300,39350,39350,39300,130
|
|
20240508,124300,12855144450,39350,39300,39350,39300,583
|
|
20240508,124200,12832229350,39300,39350,39400,39300,256
|
|
20240508,124100,12822155600,39350,39400,39400,39350,507
|
|
20240508,124000,12802204200,39350,39350,39400,39350,418
|
|
20240508,123900,12785753950,39350,39350,39400,39350,198
|
|
20240508,123800,12777958550,39350,39400,39400,39350,111
|
|
20240508,123700,12773589900,39350,39350,39400,39350,1407
|
|
20240508,123600,12718222300,39400,39400,39400,39350,376
|
|
20240508,123500,12703421500,39350,39350,39400,39350,549
|
|
20240508,123400,12681815350,39350,39400,39450,39350,1854
|
|
20240508,123300,12608768350,39400,39350,39400,39350,460
|
|
20240508,123200,12590656350,39350,39250,39350,39250,4404
|
|
20240508,123100,12417623000,39250,39200,39250,39150,2647
|
|
20240508,123000,12313878650,39200,39150,39200,39150,301
|
|
20240508,122900,12302080450,39150,39200,39200,39150,342
|
|
20240508,122800,12288690650,39200,39150,39200,39150,433
|
|
20240508,122700,12271738600,39150,39150,39200,39150,996
|
|
20240508,122600,12232713000,39200,39150,39200,39150,795
|
|
20240508,122500,12201585750,39200,39200,39200,39150,46
|
|
20240508,122400,12199782700,39150,39200,39200,39150,604
|
|
20240508,122300,12176135400,39150,39150,39200,39150,182
|
|
20240508,122200,12169009250,39200,39100,39200,39100,715
|
|
20240508,122100,12141013200,39150,39150,39200,39100,1016
|
|
20240508,122000,12101257650,39100,39200,39200,39100,976
|
|
20240508,121900,12063049500,39150,39100,39200,39100,679
|
|
20240508,121800,12036464500,39150,39200,39200,39150,883
|
|
20240508,121700,12001893200,39150,39150,39200,39150,53
|
|
20240508,121600,11999817900,39200,39200,39200,39150,34
|
|
20240508,121500,11998485400,39150,39150,39200,39150,301
|
|
20240508,121400,11986701200,39150,39200,39200,39150,345
|
|
20240508,121300,11973191950,39200,39200,39200,39150,43
|
|
20240508,121200,11971506400,39200,39150,39200,39150,83
|
|
20240508,121100,11968254000,39150,39150,39200,39150,93
|
|
20240508,121000,11964611850,39150,39200,39200,39150,202
|
|
20240508,120900,11956695500,39200,39150,39200,39150,51
|
|
20240508,120800,11954696400,39150,39150,39200,39150,99
|
|
20240508,120700,11950818000,39200,39200,39250,39150,380
|
|
20240508,120600,11935926350,39200,39150,39200,39150,142
|
|
20240508,120500,11930364000,39150,39200,39250,39100,370
|
|
20240508,120400,11915864950,39200,39200,39200,39150,424
|
|
20240508,120300,11899245050,39200,39200,39250,39150,2293
|
|
20240508,120200,11809403900,39200,39250,39250,39200,162
|
|
20240508,120100,11803047600,39200,39200,39250,39200,117
|
|
20240508,120000,11798458100,39200,39200,39250,39200,113
|
|
20240508,115900,11794023850,39250,39250,39250,39200,820
|
|
20240508,115800,11761862450,39250,39200,39250,39200,42
|
|
20240508,115700,11760214850,39200,39200,39250,39200,114
|
|
20240508,115600,11755742600,39200,39200,39250,39200,152
|
|
20240508,115500,11749780450,39200,39250,39250,39200,768
|
|
20240508,115400,11719651200,39200,39150,39200,39150,152
|
|
20240508,115300,11713695750,39150,39200,39200,39150,89
|
|
20240508,115200,11710210400,39150,39150,39200,39150,227
|
|
20240508,115100,11701323300,39150,39200,39200,39150,579
|
|
20240508,115000,11678654400,39150,39200,39200,39150,156
|
|
20240508,114900,11672542250,39200,39200,39200,39150,214
|
|
20240508,114800,11664153650,39150,39150,39200,39150,647
|
|
20240508,114700,11638795900,39200,39150,39200,39150,354
|
|
20240508,114600,11624924400,39150,39150,39200,39150,422
|
|
20240508,114500,11608402750,39100,39100,39150,39100,147
|
|
20240508,114400,11602653000,39100,39100,39150,39100,117
|
|
20240508,114300,11598076000,39100,39150,39150,39100,233
|
|
20240508,114200,11588956100,39150,39100,39150,39100,127
|
|
20240508,114100,11583990250,39050,39100,39100,39050,215
|
|
20240508,114000,11575590400,39100,39050,39100,39050,95
|
|
20240508,113900,11571878800,39050,39050,39100,39050,97
|
|
20240508,113800,11568088900,39050,39050,39050,39000,768
|
|
20240508,113700,11538121300,39050,39050,39050,39000,237
|
|
20240508,113600,11528869500,39050,39100,39100,39050,985
|
|
20240508,113500,11490403750,39050,39050,39100,39050,211
|
|
20240508,113400,11482162700,39150,39100,39150,39050,926
|
|
20240508,113300,11445959850,39200,39100,39200,39100,427
|
|
20240508,113200,11429253450,39100,39100,39150,39100,373
|
|
20240508,113100,11414664050,39150,39150,39150,39100,80
|
|
20240508,113000,11411532200,39100,39150,39200,39100,635
|
|
20240508,112900,11386670300,39150,39200,39200,39150,88
|
|
20240508,112800,11383223850,39150,39150,39200,39100,1173
|
|
20240508,112700,11337285950,39150,39200,39250,39150,819
|
|
20240508,112600,11305182150,39200,39250,39300,39200,230
|
|
20240508,112500,11296163250,39200,39200,39250,39150,667
|
|
20240508,112400,11269991250,39200,39200,39200,39150,331
|
|
20240508,112300,11257016800,39250,39200,39250,39200,1033
|
|
20240508,112200,11216498200,39250,39300,39300,39250,1975
|
|
20240508,112100,11138972300,39300,39300,39300,39250,226
|
|
20240508,112000,11130096500,39300,39300,39350,39250,561
|
|
20240508,111900,11108052150,39350,39250,39350,39250,1141
|
|
20240508,111800,11063192350,39300,39250,39300,39200,1981
|
|
20240508,111700,10985375400,39200,39200,39250,39200,606
|
|
20240508,111600,10961617850,39200,39200,39250,39150,301
|
|
20240508,111500,10949814650,39150,39100,39150,39100,527
|
|
20240508,111400,10929183650,39100,39100,39100,39100,51
|
|
20240508,111300,10927189550,39100,39200,39200,39100,367
|
|
20240508,111200,10912826200,39250,39150,39250,39100,1594
|
|
20240508,111100,10850324650,39100,39050,39150,39050,197
|
|
20240508,111000,10842623550,39050,39000,39100,39000,1346
|
|
20240508,110900,10790062250,39050,39000,39100,39000,1592
|
|
20240508,110800,10727884600,39000,39000,39050,39000,145
|
|
20240508,110700,10722226950,39000,39100,39150,39000,420
|
|
20240508,110600,10705818850,39100,39100,39100,39050,480
|
|
20240508,110500,10687051600,39100,39050,39100,39050,150
|
|
20240508,110400,10681188950,39050,39050,39050,39000,182
|
|
20240508,110300,10674085200,39050,39000,39050,39000,39
|
|
20240508,110200,10672562350,39000,39000,39050,39000,268
|
|
20240508,110100,10662109200,39000,38950,39050,38950,193
|
|
20240508,110000,10654576500,38950,39000,39050,38950,811
|
|
20240508,105900,10622916400,39000,38900,39000,38900,248
|
|
20240508,105800,10613262750,38950,38900,38950,38850,1833
|
|
20240508,105700,10541953200,38850,38850,38900,38850,2136
|
|
20240508,105600,10458863700,38850,38900,38900,38850,2230
|
|
20240508,105500,10372117200,38850,38850,38900,38850,862
|
|
20240508,105400,10338594050,38900,38950,39000,38900,983
|
|
20240508,105300,10300348200,39000,38950,39000,38950,752
|
|
20240508,105200,10271056050,38950,39000,39050,38950,2861
|
|
20240508,105100,10159476850,39000,39000,39050,38950,4755
|
|
20240508,105000,9974029600,39000,39050,39050,39000,261
|
|
20240508,104900,9963844100,39000,39000,39050,39000,231
|
|
20240508,104800,9954825700,39050,39000,39050,39000,159
|
|
20240508,104700,9948621100,39050,39000,39050,39000,160
|
|
20240508,104600,9942373200,39050,39050,39100,39000,659
|
|
20240508,104500,9916634000,39050,39050,39100,39050,224
|
|
20240508,104400,9907878150,39050,39150,39200,39050,1859
|
|
20240508,104300,9835208900,39100,39000,39150,39000,6272
|
|
20240508,104200,9590226300,39050,39000,39050,39000,858
|
|
20240508,104100,9556760600,39050,39050,39050,39000,415
|
|
20240508,104000,9540563100,39000,39000,39050,39000,134
|
|
20240508,103900,9535336350,39000,39000,39050,39000,999
|
|
20240508,103800,9496326900,39000,39000,39000,38950,1561
|
|
20240508,103700,9435449400,39000,39000,39050,38900,1563
|
|
20240508,103600,9374517450,39050,38900,39100,38850,7141
|
|
20240508,103500,9096625550,38900,38900,38900,38850,161
|
|
20240508,103400,9090364400,38850,38850,38900,38850,78
|
|
20240508,103300,9087332600,38850,38850,38900,38800,511
|
|
20240508,103200,9067479300,38850,38850,38850,38800,206
|
|
20240508,103100,9059476350,38850,38850,38850,38850,224
|
|
20240508,103000,9050773950,38850,38850,38850,38850,336
|
|
20240508,102900,9037720350,38850,38900,38900,38850,907
|
|
20240508,102800,9002483250,38900,38950,39000,38850,1473
|
|
20240508,102700,8945183350,38950,38950,39000,38900,255
|
|
20240508,102600,8935250650,38950,38900,38950,38900,459
|
|
20240508,102500,8917391050,38850,38750,38900,38750,6142
|
|
20240508,102400,8679068750,38800,38850,38850,38800,542
|
|
20240508,102300,8658037200,38850,38800,38850,38800,296
|
|
20240508,102200,8646540250,38800,38850,38850,38750,870
|
|
20240508,102100,8612780850,38850,38800,38850,38750,649
|
|
20240508,102000,8587619950,38800,38750,38800,38750,137
|
|
20240508,101900,8582308950,38700,38850,38900,38700,561
|
|
20240508,101800,8560559650,38850,38850,38900,38850,300
|
|
20240508,101700,8548903700,38850,38700,38850,38650,4593
|
|
20240508,101600,8371077650,38700,38650,38750,38650,462
|
|
20240508,101500,8353199400,38650,38750,38750,38650,1172
|
|
20240508,101400,8307840150,38750,38750,38750,38700,65
|
|
20240508,101300,8305321450,38750,38850,38850,38700,1137
|
|
20240508,101200,8261222500,38800,38700,38850,38700,2820
|
|
20240508,101100,8152084750,38750,38700,38750,38700,308
|
|
20240508,101000,8140162750,38700,38800,38800,38700,927
|
|
20240508,100900,8104242450,38800,38900,39000,38800,806
|
|
20240508,100800,8072918650,39000,38800,39000,38800,282
|
|
20240508,100700,8061938300,38750,38700,38800,38700,4973
|
|
20240508,100600,7869274450,38750,38750,38800,38700,1226
|
|
20240508,100500,7821793800,38750,38700,38800,38700,380
|
|
20240508,100400,7807067400,38750,38750,38750,38700,1269
|
|
20240508,100300,7757949550,38750,38700,38800,38700,995
|
|
20240508,100200,7719403900,38750,38750,38800,38750,1785
|
|
20240508,100100,7650230900,38750,38850,38850,38750,2822
|
|
20240508,100000,7540756850,38850,39000,39050,38850,1792
|
|
20240508,095900,7471028900,39000,38950,39000,38950,616
|
|
20240508,095800,7447009950,38950,38900,39000,38900,286
|
|
20240508,095700,7435871200,38900,38800,38900,38800,1984
|
|
20240508,095600,7358800450,38800,38850,38850,38800,197
|
|
20240508,095500,7351148150,38850,38850,38900,38800,1624
|
|
20240508,095400,7288055400,38900,38850,38900,38850,494
|
|
20240508,095300,7268861500,38850,38900,38900,38850,448
|
|
20240508,095200,7251451950,38900,38900,38900,38850,2919
|
|
20240508,095100,7137905950,38900,38800,38900,38800,833
|
|
20240508,095000,7105521550,38800,38800,38850,38800,403
|
|
20240508,094900,7089877400,38850,38800,38850,38750,686
|
|
20240508,094800,7063272400,38800,38950,39000,38750,1101
|
|
20240508,094700,7020502200,39000,39000,39050,38950,1244
|
|
20240508,094600,6971985050,39000,38850,39250,38700,7307
|
|
20240508,094500,6688026750,38800,38950,39000,38750,4130
|
|
20240508,094400,6527526050,38950,39000,39000,38950,1241
|
|
20240508,094300,6479154800,39000,39050,39100,39000,234
|
|
20240508,094200,6470021400,39050,39100,39100,39050,314
|
|
20240508,094100,6457754600,39100,39100,39100,39000,758
|
|
20240508,094000,6428148950,39100,39200,39200,39100,1450
|
|
20240508,093900,6371406150,39200,39300,39300,39200,1409
|
|
20240508,093800,6316091550,39250,39300,39300,39250,495
|
|
20240508,093700,6296645500,39300,39350,39350,39300,380
|
|
20240508,093600,6281706950,39300,39350,39500,39250,3451
|
|
20240508,093500,6145934700,39300,39250,39300,39200,1501
|
|
20240508,093400,6087006000,39250,39250,39300,39250,1085
|
|
20240508,093300,6044400950,39250,39250,39300,39200,527
|
|
20240508,093200,6023721050,39250,39150,39300,39150,2164
|
|
20240508,093100,5938823600,39150,39150,39150,39000,2001
|
|
20240508,093000,5860629150,39150,39200,39200,39050,3211
|
|
20240508,092900,5734933150,39150,39350,39350,38950,9320
|
|
20240508,092800,5370145650,39350,39450,39450,39300,4363
|
|
20240508,092700,5198227400,39450,39500,39550,39450,721
|
|
20240508,092600,5169760600,39500,39650,39650,39450,1743
|
|
20240508,092500,5100787800,39600,39700,39700,39500,791
|
|
20240508,092400,5069463450,39700,39550,39700,39550,1981
|
|
20240508,092300,4990950250,39600,39500,39600,39400,2847
|
|
20240508,092200,4878486050,39450,39400,39500,39300,3199
|
|
20240508,092100,4752456700,39400,39450,39500,39400,4877
|
|
20240508,092000,4560060550,39450,39450,39500,39400,1757
|
|
20240508,091900,4490728850,39450,39650,39650,39400,4829
|
|
20240508,091800,4299660650,39600,39600,39650,39550,2709
|
|
20240508,091700,4192444250,39600,39650,39650,39550,2800
|
|
20240508,091600,4081531500,39650,39750,39800,39650,1558
|
|
20240508,091500,4019657800,39750,39750,39850,39700,3532
|
|
20240508,091400,3879121650,39700,39500,39750,39500,2467
|
|
20240508,091300,3781519850,39500,39550,39600,39400,3384
|
|
20240508,091200,3647853800,39600,39650,39750,39550,6473
|
|
20240508,091100,3390986700,39650,39650,39650,39550,3829
|
|
20240508,091000,3239330650,39650,39650,39700,39650,3338
|
|
20240508,090900,3106934550,39650,39800,39800,39600,6736
|
|
20240508,090800,2839373850,39800,39750,39850,39750,2189
|
|
20240508,090700,2752236550,39800,39850,39850,39700,5633
|
|
20240508,090600,2528209900,39850,39950,39950,39700,12256
|
|
20240508,090500,2039741650,39950,39800,40050,39800,17899
|
|
20240508,090400,1324738150,39850,39600,39850,39550,8800
|
|
20240508,090300,975339700,39700,39350,39750,39350,13483
|
|
20240508,090200,442264150,39450,39000,39450,39000,7215
|
|
20240508,090100,159082700,39000,38900,39000,38850,669
|
|
20240508,090000,133035250,38950,38950,39000,38900,3416
|