753 lines
41 KiB
CSV
753 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,213000,43392774750,38250,38250,38250,38250,21755
|
|
20240503,212900,43392774750,38250,38250,38250,38250,0
|
|
20240503,212800,43392774750,38250,38250,38250,38250,0
|
|
20240503,212700,43392774750,38250,38250,38250,38250,0
|
|
20240503,212600,43392774750,38250,38250,38250,38250,0
|
|
20240503,212500,43392774750,38250,38250,38250,38250,0
|
|
20240503,212400,43392774750,38250,38250,38250,38250,0
|
|
20240503,212300,43392774750,38250,38250,38250,38250,0
|
|
20240503,212200,43392774750,38250,38250,38250,38250,0
|
|
20240503,212100,43392774750,38250,38250,38250,38250,0
|
|
20240503,212000,43392774750,38250,38250,38250,38250,0
|
|
20240503,211900,43392774750,38250,38250,38250,38250,0
|
|
20240503,211800,43392774750,38250,38250,38250,38250,0
|
|
20240503,211700,43392774750,38250,38250,38250,38250,0
|
|
20240503,211600,43392774750,38250,38250,38250,38250,0
|
|
20240503,211500,43392774750,38250,38250,38250,38250,0
|
|
20240503,211400,43392774750,38250,38250,38250,38250,0
|
|
20240503,211300,43392774750,38250,38250,38250,38250,0
|
|
20240503,211200,43392774750,38250,38250,38250,38250,0
|
|
20240503,211100,43392774750,38250,38250,38250,38250,0
|
|
20240503,211000,43392774750,38250,38250,38250,38250,0
|
|
20240503,210900,43392774750,38250,38250,38250,38250,0
|
|
20240503,210800,43392774750,38250,38250,38250,38250,0
|
|
20240503,210700,43392774750,38250,38250,38250,38250,0
|
|
20240503,210600,43392774750,38250,38250,38250,38250,0
|
|
20240503,210500,43392774750,38250,38250,38250,38250,0
|
|
20240503,210400,43392774750,38250,38250,38250,38250,0
|
|
20240503,210300,43392774750,38250,38250,38250,38250,0
|
|
20240503,210200,43392774750,38250,38250,38250,38250,0
|
|
20240503,210100,43392774750,38250,38250,38250,38250,0
|
|
20240503,210000,43392774750,38250,38250,38250,38250,21755
|
|
20240503,205900,43392774750,38250,38250,38250,38250,0
|
|
20240503,205800,43392774750,38250,38250,38250,38250,0
|
|
20240503,205700,43392774750,38250,38250,38250,38250,0
|
|
20240503,205600,43392774750,38250,38250,38250,38250,0
|
|
20240503,205500,43392774750,38250,38250,38250,38250,0
|
|
20240503,205400,43392774750,38250,38250,38250,38250,0
|
|
20240503,205300,43392774750,38250,38250,38250,38250,0
|
|
20240503,205200,43392774750,38250,38250,38250,38250,0
|
|
20240503,205100,43392774750,38250,38250,38250,38250,0
|
|
20240503,205000,43392774750,38250,38250,38250,38250,0
|
|
20240503,204900,43392774750,38250,38250,38250,38250,0
|
|
20240503,204800,43392774750,38250,38250,38250,38250,0
|
|
20240503,204700,43392774750,38250,38250,38250,38250,0
|
|
20240503,204600,43392774750,38250,38250,38250,38250,0
|
|
20240503,204500,43392774750,38250,38250,38250,38250,0
|
|
20240503,204400,43392774750,38250,38250,38250,38250,0
|
|
20240503,204300,43392774750,38250,38250,38250,38250,0
|
|
20240503,204200,43392774750,38250,38250,38250,38250,0
|
|
20240503,204100,43392774750,38250,38250,38250,38250,0
|
|
20240503,204000,43392774750,38250,38250,38250,38250,0
|
|
20240503,203900,43392774750,38250,38250,38250,38250,0
|
|
20240503,203800,43392774750,38250,38250,38250,38250,0
|
|
20240503,203700,43392774750,38250,38250,38250,38250,0
|
|
20240503,203600,43392774750,38250,38250,38250,38250,0
|
|
20240503,203500,43392774750,38250,38250,38250,38250,0
|
|
20240503,203400,43392774750,38250,38250,38250,38250,0
|
|
20240503,203300,43392774750,38250,38250,38250,38250,0
|
|
20240503,203200,43392774750,38250,38250,38250,38250,0
|
|
20240503,203100,43392774750,38250,38250,38250,38250,0
|
|
20240503,203000,43392774750,38250,38250,38250,38250,21755
|
|
20240503,202900,43392774750,38250,38250,38250,38250,0
|
|
20240503,202800,43392774750,38250,38250,38250,38250,0
|
|
20240503,202700,43392774750,38250,38250,38250,38250,0
|
|
20240503,202600,43392774750,38250,38250,38250,38250,0
|
|
20240503,202500,43392774750,38250,38250,38250,38250,0
|
|
20240503,202400,43392774750,38250,38250,38250,38250,0
|
|
20240503,202300,43392774750,38250,38250,38250,38250,0
|
|
20240503,202200,43392774750,38250,38250,38250,38250,0
|
|
20240503,202100,43392774750,38250,38250,38250,38250,0
|
|
20240503,202000,43392774750,38250,38250,38250,38250,0
|
|
20240503,201900,43392774750,38250,38250,38250,38250,0
|
|
20240503,201800,43392774750,38250,38250,38250,38250,0
|
|
20240503,201700,43392774750,38250,38250,38250,38250,0
|
|
20240503,201600,43392774750,38250,38250,38250,38250,0
|
|
20240503,201500,43392774750,38250,38250,38250,38250,0
|
|
20240503,201400,43392774750,38250,38250,38250,38250,0
|
|
20240503,201300,43392774750,38250,38250,38250,38250,0
|
|
20240503,201200,43392774750,38250,38250,38250,38250,0
|
|
20240503,201100,43392774750,38250,38250,38250,38250,0
|
|
20240503,201000,43392774750,38250,38250,38250,38250,0
|
|
20240503,200900,43392774750,38250,38250,38250,38250,0
|
|
20240503,200800,43392774750,38250,38250,38250,38250,0
|
|
20240503,200700,43392774750,38250,38250,38250,38250,0
|
|
20240503,200600,43392774750,38250,38250,38250,38250,0
|
|
20240503,200500,43392774750,38250,38250,38250,38250,0
|
|
20240503,200400,43392774750,38250,38250,38250,38250,0
|
|
20240503,200300,43392774750,38250,38250,38250,38250,0
|
|
20240503,200200,43392774750,38250,38250,38250,38250,0
|
|
20240503,200100,43392774750,38250,38250,38250,38250,0
|
|
20240503,200000,43392774750,38250,38250,38250,38250,21755
|
|
20240503,195900,43392774750,38250,38250,38250,38250,0
|
|
20240503,195800,43392774750,38250,38250,38250,38250,0
|
|
20240503,195700,43392774750,38250,38250,38250,38250,0
|
|
20240503,195600,43392774750,38250,38250,38250,38250,0
|
|
20240503,195500,43392774750,38250,38250,38250,38250,0
|
|
20240503,195400,43392774750,38250,38250,38250,38250,0
|
|
20240503,195300,43392774750,38250,38250,38250,38250,0
|
|
20240503,195200,43392774750,38250,38250,38250,38250,0
|
|
20240503,195100,43392774750,38250,38250,38250,38250,0
|
|
20240503,195000,43392774750,38250,38250,38250,38250,0
|
|
20240503,194900,43392774750,38250,38250,38250,38250,0
|
|
20240503,194800,43392774750,38250,38250,38250,38250,0
|
|
20240503,194700,43392774750,38250,38250,38250,38250,0
|
|
20240503,194600,43392774750,38250,38250,38250,38250,0
|
|
20240503,194500,43392774750,38250,38250,38250,38250,0
|
|
20240503,194400,43392774750,38250,38250,38250,38250,0
|
|
20240503,194300,43392774750,38250,38250,38250,38250,0
|
|
20240503,194200,43392774750,38250,38250,38250,38250,0
|
|
20240503,194100,43392774750,38250,38250,38250,38250,0
|
|
20240503,194000,43392774750,38250,38250,38250,38250,0
|
|
20240503,193900,43392774750,38250,38250,38250,38250,0
|
|
20240503,193800,43392774750,38250,38250,38250,38250,0
|
|
20240503,193700,43392774750,38250,38250,38250,38250,0
|
|
20240503,193600,43392774750,38250,38250,38250,38250,0
|
|
20240503,193500,43392774750,38250,38250,38250,38250,0
|
|
20240503,193400,43392774750,38250,38250,38250,38250,0
|
|
20240503,193300,43392774750,38250,38250,38250,38250,0
|
|
20240503,193200,43392774750,38250,38250,38250,38250,0
|
|
20240503,193100,43392774750,38250,38250,38250,38250,0
|
|
20240503,193000,43392774750,38250,38250,38250,38250,21755
|
|
20240503,192900,43392774750,38250,38250,38250,38250,0
|
|
20240503,192800,43392774750,38250,38250,38250,38250,0
|
|
20240503,192700,43392774750,38250,38250,38250,38250,0
|
|
20240503,192600,43392774750,38250,38250,38250,38250,0
|
|
20240503,192500,43392774750,38250,38250,38250,38250,0
|
|
20240503,192400,43392774750,38250,38250,38250,38250,0
|
|
20240503,192300,43392774750,38250,38250,38250,38250,0
|
|
20240503,192200,43392774750,38250,38250,38250,38250,0
|
|
20240503,192100,43392774750,38250,38250,38250,38250,0
|
|
20240503,192000,43392774750,38250,38250,38250,38250,0
|
|
20240503,191900,43392774750,38250,38250,38250,38250,0
|
|
20240503,191800,43392774750,38250,38250,38250,38250,0
|
|
20240503,191700,43392774750,38250,38250,38250,38250,0
|
|
20240503,191600,43392774750,38250,38250,38250,38250,0
|
|
20240503,191500,43392774750,38250,38250,38250,38250,0
|
|
20240503,191400,43392774750,38250,38250,38250,38250,0
|
|
20240503,191300,43392774750,38250,38250,38250,38250,0
|
|
20240503,191200,43392774750,38250,38250,38250,38250,0
|
|
20240503,191100,43392774750,38250,38250,38250,38250,0
|
|
20240503,191000,43392774750,38250,38250,38250,38250,0
|
|
20240503,190900,43392774750,38250,38250,38250,38250,0
|
|
20240503,190800,43392774750,38250,38250,38250,38250,0
|
|
20240503,190700,43392774750,38250,38250,38250,38250,0
|
|
20240503,190600,43392774750,38250,38250,38250,38250,0
|
|
20240503,190500,43392774750,38250,38250,38250,38250,0
|
|
20240503,190400,43392774750,38250,38250,38250,38250,0
|
|
20240503,190300,43392774750,38250,38250,38250,38250,0
|
|
20240503,190200,43392774750,38250,38250,38250,38250,0
|
|
20240503,190100,43392774750,38250,38250,38250,38250,0
|
|
20240503,190000,43392774750,38250,38250,38250,38250,21755
|
|
20240503,185900,43392774750,38250,38250,38250,38250,0
|
|
20240503,185800,43392774750,38250,38250,38250,38250,0
|
|
20240503,185700,43392774750,38250,38250,38250,38250,0
|
|
20240503,185600,43392774750,38250,38250,38250,38250,0
|
|
20240503,185500,43392774750,38250,38250,38250,38250,0
|
|
20240503,185400,43392774750,38250,38250,38250,38250,0
|
|
20240503,185300,43392774750,38250,38250,38250,38250,0
|
|
20240503,185200,43392774750,38250,38250,38250,38250,0
|
|
20240503,185100,43392774750,38250,38250,38250,38250,0
|
|
20240503,185000,43392774750,38250,38250,38250,38250,0
|
|
20240503,184900,43392774750,38250,38250,38250,38250,0
|
|
20240503,184800,43392774750,38250,38250,38250,38250,0
|
|
20240503,184700,43392774750,38250,38250,38250,38250,0
|
|
20240503,184600,43392774750,38250,38250,38250,38250,0
|
|
20240503,184500,43392774750,38250,38250,38250,38250,0
|
|
20240503,184400,43392774750,38250,38250,38250,38250,0
|
|
20240503,184300,43392774750,38250,38250,38250,38250,0
|
|
20240503,184200,43392774750,38250,38250,38250,38250,0
|
|
20240503,184100,43392774750,38250,38250,38250,38250,0
|
|
20240503,184000,43392774750,38250,38250,38250,38250,0
|
|
20240503,183900,43392774750,38250,38250,38250,38250,0
|
|
20240503,183800,43392774750,38250,38250,38250,38250,0
|
|
20240503,183700,43392774750,38250,38250,38250,38250,0
|
|
20240503,183600,43392774750,38250,38250,38250,38250,0
|
|
20240503,183500,43392774750,38250,38250,38250,38250,0
|
|
20240503,183400,43392774750,38250,38250,38250,38250,0
|
|
20240503,183300,43392774750,38250,38250,38250,38250,0
|
|
20240503,183200,43392774750,38250,38250,38250,38250,0
|
|
20240503,183100,43392774750,38250,38250,38250,38250,0
|
|
20240503,183000,43392774750,38250,38250,38250,38250,21755
|
|
20240503,182900,43392774750,38250,38250,38250,38250,0
|
|
20240503,182800,43392774750,38250,38250,38250,38250,0
|
|
20240503,182700,43392774750,38250,38250,38250,38250,0
|
|
20240503,182600,43392774750,38250,38250,38250,38250,0
|
|
20240503,182500,43392774750,38250,38250,38250,38250,0
|
|
20240503,182400,43392774750,38250,38250,38250,38250,0
|
|
20240503,182300,43392774750,38250,38250,38250,38250,0
|
|
20240503,182200,43392774750,38250,38250,38250,38250,0
|
|
20240503,182100,43392774750,38250,38250,38250,38250,0
|
|
20240503,182000,43392774750,38250,38250,38250,38250,0
|
|
20240503,181900,43392774750,38250,38250,38250,38250,0
|
|
20240503,181800,43392774750,38250,38250,38250,38250,0
|
|
20240503,181700,43392774750,38250,38250,38250,38250,0
|
|
20240503,181600,43392774750,38250,38250,38250,38250,0
|
|
20240503,181500,43392774750,38250,38250,38250,38250,0
|
|
20240503,181400,43392774750,38250,38250,38250,38250,0
|
|
20240503,181300,43392774750,38250,38250,38250,38250,0
|
|
20240503,181200,43392774750,38250,38250,38250,38250,0
|
|
20240503,181100,43392774750,38250,38250,38250,38250,0
|
|
20240503,181000,43392774750,38250,38250,38250,38250,0
|
|
20240503,180900,43392774750,38250,38250,38250,38250,0
|
|
20240503,180800,43392774750,38250,38250,38250,38250,0
|
|
20240503,180700,43392774750,38250,38250,38250,38250,0
|
|
20240503,180600,43392774750,38250,38250,38250,38250,0
|
|
20240503,180500,43392774750,38250,38250,38250,38250,0
|
|
20240503,180400,43392774750,38250,38250,38250,38250,0
|
|
20240503,180300,43392774750,38250,38250,38250,38250,0
|
|
20240503,180200,43392774750,38250,38250,38250,38250,0
|
|
20240503,180100,43392774750,38250,38250,38250,38250,0
|
|
20240503,180000,43392774750,38250,38250,38250,38250,21755
|
|
20240503,175900,43392774750,38250,38250,38250,38250,0
|
|
20240503,175800,43392774750,38250,38250,38250,38250,0
|
|
20240503,175700,43392774750,38250,38250,38250,38250,0
|
|
20240503,175600,43392774750,38250,38250,38250,38250,0
|
|
20240503,175500,43392774750,38250,38250,38250,38250,0
|
|
20240503,175400,43392774750,38250,38250,38250,38250,0
|
|
20240503,175300,43392774750,38250,38250,38250,38250,0
|
|
20240503,175200,43392774750,38250,38250,38250,38250,0
|
|
20240503,175100,43392774750,38250,38250,38250,38250,0
|
|
20240503,175000,43392774750,38250,38250,38250,38250,0
|
|
20240503,174900,43392774750,38250,38250,38250,38250,0
|
|
20240503,174800,43392774750,38250,38250,38250,38250,0
|
|
20240503,174700,43392774750,38250,38250,38250,38250,0
|
|
20240503,174600,43392774750,38250,38250,38250,38250,0
|
|
20240503,174500,43392774750,38250,38250,38250,38250,0
|
|
20240503,174400,43392774750,38250,38250,38250,38250,0
|
|
20240503,174300,43392774750,38250,38250,38250,38250,0
|
|
20240503,174200,43392774750,38250,38250,38250,38250,0
|
|
20240503,174100,43392774750,38250,38250,38250,38250,0
|
|
20240503,174000,43392774750,38250,38250,38250,38250,0
|
|
20240503,173900,43392774750,38250,38250,38250,38250,0
|
|
20240503,173800,43392774750,38250,38250,38250,38250,0
|
|
20240503,173700,43392774750,38250,38250,38250,38250,0
|
|
20240503,173600,43392774750,38250,38250,38250,38250,0
|
|
20240503,173500,43392774750,38250,38250,38250,38250,0
|
|
20240503,173400,43392774750,38250,38250,38250,38250,0
|
|
20240503,173300,43392774750,38250,38250,38250,38250,0
|
|
20240503,173200,43392774750,38250,38250,38250,38250,0
|
|
20240503,173100,43392774750,38250,38250,38250,38250,0
|
|
20240503,173000,43392774750,38250,38250,38250,38250,21755
|
|
20240503,172900,43392774750,38250,38250,38250,38250,0
|
|
20240503,172800,43392774750,38250,38250,38250,38250,0
|
|
20240503,172700,43392774750,38250,38250,38250,38250,0
|
|
20240503,172600,43392774750,38250,38250,38250,38250,0
|
|
20240503,172500,43392774750,38250,38250,38250,38250,0
|
|
20240503,172400,43392774750,38250,38250,38250,38250,0
|
|
20240503,172300,43392774750,38250,38250,38250,38250,0
|
|
20240503,172200,43392774750,38250,38250,38250,38250,0
|
|
20240503,172100,43392774750,38250,38250,38250,38250,0
|
|
20240503,172000,43392774750,38250,38250,38250,38250,0
|
|
20240503,171900,43392774750,38250,38250,38250,38250,0
|
|
20240503,171800,43392774750,38250,38250,38250,38250,0
|
|
20240503,171700,43392774750,38250,38250,38250,38250,0
|
|
20240503,171600,43392774750,38250,38250,38250,38250,0
|
|
20240503,171500,43392774750,38250,38250,38250,38250,0
|
|
20240503,171400,43392774750,38250,38250,38250,38250,0
|
|
20240503,171300,43392774750,38250,38250,38250,38250,0
|
|
20240503,171200,43392774750,38250,38250,38250,38250,0
|
|
20240503,171100,43392774750,38250,38250,38250,38250,0
|
|
20240503,171000,43392774750,38250,38250,38250,38250,0
|
|
20240503,170900,43392774750,38250,38250,38250,38250,0
|
|
20240503,170800,43392774750,38250,38250,38250,38250,0
|
|
20240503,170700,43392774750,38250,38250,38250,38250,0
|
|
20240503,170600,43392774750,38250,38250,38250,38250,0
|
|
20240503,170500,43392774750,38250,38250,38250,38250,0
|
|
20240503,170400,43392774750,38250,38250,38250,38250,0
|
|
20240503,170300,43392774750,38250,38250,38250,38250,0
|
|
20240503,170200,43392774750,38250,38250,38250,38250,0
|
|
20240503,170100,43392774750,38250,38250,38250,38250,0
|
|
20240503,170000,43392774750,38250,38250,38250,38250,21755
|
|
20240503,165900,43392774750,38250,38250,38250,38250,0
|
|
20240503,165800,43392774750,38250,38250,38250,38250,0
|
|
20240503,165700,43392774750,38250,38250,38250,38250,0
|
|
20240503,165600,43392774750,38250,38250,38250,38250,0
|
|
20240503,165500,43392774750,38250,38250,38250,38250,0
|
|
20240503,165400,43392774750,38250,38250,38250,38250,0
|
|
20240503,165300,43392774750,38250,38250,38250,38250,0
|
|
20240503,165200,43392774750,38250,38250,38250,38250,0
|
|
20240503,165100,43392774750,38250,38250,38250,38250,0
|
|
20240503,165000,43392774750,38250,38250,38250,38250,0
|
|
20240503,164900,43392774750,38250,38250,38250,38250,0
|
|
20240503,164800,43392774750,38250,38250,38250,38250,0
|
|
20240503,164700,43392774750,38250,38250,38250,38250,0
|
|
20240503,164600,43392774750,38250,38250,38250,38250,0
|
|
20240503,164500,43392774750,38250,38250,38250,38250,0
|
|
20240503,164400,43392774750,38250,38250,38250,38250,0
|
|
20240503,164300,43392774750,38250,38250,38250,38250,0
|
|
20240503,164200,43392774750,38250,38250,38250,38250,0
|
|
20240503,164100,43392774750,38250,38250,38250,38250,0
|
|
20240503,164000,43392774750,38250,38250,38250,38250,0
|
|
20240503,163900,43392774750,38250,38250,38250,38250,0
|
|
20240503,163800,43392774750,38250,38250,38250,38250,0
|
|
20240503,163700,43392774750,38250,38250,38250,38250,0
|
|
20240503,163600,43392774750,38250,38250,38250,38250,0
|
|
20240503,163500,43392774750,38250,38250,38250,38250,0
|
|
20240503,163400,43392774750,38250,38250,38250,38250,0
|
|
20240503,163300,43392774750,38250,38250,38250,38250,0
|
|
20240503,163200,43392774750,38250,38250,38250,38250,0
|
|
20240503,163100,43392774750,38250,38250,38250,38250,0
|
|
20240503,163000,43392774750,38250,38250,38250,38250,21755
|
|
20240503,162900,43392774750,38250,38250,38250,38250,0
|
|
20240503,162800,43392774750,38250,38250,38250,38250,0
|
|
20240503,162700,43392774750,38250,38250,38250,38250,0
|
|
20240503,162600,43392774750,38250,38250,38250,38250,0
|
|
20240503,162500,43392774750,38250,38250,38250,38250,0
|
|
20240503,162400,43392774750,38250,38250,38250,38250,0
|
|
20240503,162300,43392774750,38250,38250,38250,38250,0
|
|
20240503,162200,43392774750,38250,38250,38250,38250,0
|
|
20240503,162100,43392774750,38250,38250,38250,38250,0
|
|
20240503,162000,43392774750,38250,38250,38250,38250,0
|
|
20240503,161900,43392774750,38250,38250,38250,38250,0
|
|
20240503,161800,43392774750,38250,38250,38250,38250,0
|
|
20240503,161700,43392774750,38250,38250,38250,38250,0
|
|
20240503,161600,43392774750,38250,38250,38250,38250,0
|
|
20240503,161500,43392774750,38250,38250,38250,38250,0
|
|
20240503,161400,43392774750,38250,38250,38250,38250,0
|
|
20240503,161300,43392774750,38250,38250,38250,38250,0
|
|
20240503,161200,43392774750,38250,38250,38250,38250,0
|
|
20240503,161100,43392774750,38250,38250,38250,38250,0
|
|
20240503,161000,43392774750,38250,38250,38250,38250,0
|
|
20240503,160900,43392774750,38250,38250,38250,38250,0
|
|
20240503,160800,43392774750,38250,38250,38250,38250,0
|
|
20240503,160700,43392774750,38250,38250,38250,38250,0
|
|
20240503,160600,43392774750,38250,38250,38250,38250,0
|
|
20240503,160500,43392774750,38250,38250,38250,38250,0
|
|
20240503,160400,43392774750,38250,38250,38250,38250,0
|
|
20240503,160300,43392774750,38250,38250,38250,38250,0
|
|
20240503,160200,43392774750,38250,38250,38250,38250,0
|
|
20240503,160100,43392774750,38250,38250,38250,38250,0
|
|
20240503,160000,43392774750,38250,38250,38250,38250,21755
|
|
20240503,155900,43392774750,38250,38250,38250,38250,0
|
|
20240503,155800,43392774750,38250,38250,38250,38250,0
|
|
20240503,155700,43392774750,38250,38250,38250,38250,0
|
|
20240503,155600,43392774750,38250,38250,38250,38250,0
|
|
20240503,155500,43392774750,38250,38250,38250,38250,0
|
|
20240503,155400,43392774750,38250,38250,38250,38250,0
|
|
20240503,155300,43392774750,38250,38250,38250,38250,0
|
|
20240503,155200,43392774750,38250,38250,38250,38250,0
|
|
20240503,155100,43392774750,38250,38250,38250,38250,0
|
|
20240503,155000,43392774750,38250,38250,38250,38250,0
|
|
20240503,154900,43392774750,38250,38250,38250,38250,0
|
|
20240503,154800,43392774750,38250,38250,38250,38250,0
|
|
20240503,154700,43392774750,38250,38250,38250,38250,0
|
|
20240503,154600,43392774750,38250,38250,38250,38250,0
|
|
20240503,154500,43392774750,38250,38250,38250,38250,0
|
|
20240503,154400,43392774750,38250,38250,38250,38250,0
|
|
20240503,154300,43392774750,38250,38250,38250,38250,0
|
|
20240503,154200,43392774750,38250,38250,38250,38250,0
|
|
20240503,154100,43392774750,38250,38250,38250,38250,0
|
|
20240503,154000,43392774750,38250,38250,38250,38250,0
|
|
20240503,153900,43392774750,38250,38250,38250,38250,0
|
|
20240503,153800,43392774750,38250,38250,38250,38250,0
|
|
20240503,153700,43392774750,38250,38250,38250,38250,0
|
|
20240503,153600,43392774750,38250,38250,38250,38250,0
|
|
20240503,153500,43392774750,38250,38250,38250,38250,0
|
|
20240503,153400,43392774750,38250,38250,38250,38250,0
|
|
20240503,153300,43392774750,38250,38250,38250,38250,0
|
|
20240503,153200,43392774750,38250,38250,38250,38250,0
|
|
20240503,153100,43392774750,38250,38250,38250,38250,0
|
|
20240503,153000,43392774750,38250,38250,38250,38250,43510
|
|
20240503,152900,42560646000,38250,38250,38250,38250,0
|
|
20240503,152800,42560646000,38250,38250,38250,38250,0
|
|
20240503,152700,42560646000,38250,38250,38250,38250,0
|
|
20240503,152600,42560646000,38250,38250,38250,38250,0
|
|
20240503,152500,42560646000,38250,38250,38250,38250,0
|
|
20240503,152400,42560646000,38250,38250,38250,38250,0
|
|
20240503,152300,42560646000,38250,38250,38250,38250,0
|
|
20240503,152200,42560646000,38250,38250,38250,38250,0
|
|
20240503,152100,42560646000,38250,38250,38250,38250,0
|
|
20240503,152000,42560646000,38250,38250,38250,38250,0
|
|
20240503,151900,42560646000,38250,38300,38300,38250,4477
|
|
20240503,151800,42389295400,38250,38300,38300,38250,3481
|
|
20240503,151700,42256083000,38300,38300,38300,38250,1906
|
|
20240503,151600,42183138250,38300,38250,38300,38200,5811
|
|
20240503,151500,41960850150,38250,38250,38250,38200,1324
|
|
20240503,151400,41910208300,38250,38200,38250,38200,1723
|
|
20240503,151300,41844351400,38250,38200,38250,38200,9243
|
|
20240503,151200,41491246250,38200,38250,38250,38150,4319
|
|
20240503,151100,41326252750,38200,38200,38250,38200,2643
|
|
20240503,151000,41225229350,38200,38200,38250,38200,2292
|
|
20240503,150900,41137614250,38200,38200,38250,38200,1029
|
|
20240503,150800,41098269600,38200,38200,38250,38200,761
|
|
20240503,150700,41069180200,38200,38200,38250,38200,2013
|
|
20240503,150600,40992256350,38200,38200,38250,38200,1028
|
|
20240503,150500,40952962650,38250,38150,38250,38150,8557
|
|
20240503,150400,40626110000,38150,38200,38200,38150,1966
|
|
20240503,150300,40551032750,38150,38200,38200,38150,695
|
|
20240503,150200,40524499650,38200,38200,38200,38150,742
|
|
20240503,150100,40496185150,38150,38200,38200,38150,641
|
|
20240503,150000,40471715100,38200,38200,38200,38150,702
|
|
20240503,145900,40444924250,38200,38200,38200,38150,715
|
|
20240503,145800,40417627300,38150,38200,38200,38150,445
|
|
20240503,145700,40400641200,38150,38250,38250,38150,3194
|
|
20240503,145600,40278621550,38200,38250,38250,38200,951
|
|
20240503,145500,40242252100,38250,38200,38250,38200,597
|
|
20240503,145400,40219427550,38250,38300,38300,38200,1614
|
|
20240503,145300,40157681850,38300,38200,38300,38200,5351
|
|
20240503,145200,39953036950,38250,38250,38250,38200,2505
|
|
20240503,145100,39857307850,38200,38200,38250,38150,2482
|
|
20240503,145000,39762506000,38150,38200,38200,38150,776
|
|
20240503,144900,39732893200,38150,38200,38200,38150,1133
|
|
20240503,144800,39689649600,38150,38300,38300,38150,2563
|
|
20240503,144700,39591645000,38250,38300,38300,38250,695
|
|
20240503,144600,39565047400,38300,38300,38300,38250,398
|
|
20240503,144500,39549804450,38300,38200,38300,38150,18891
|
|
20240503,144400,38827756100,38150,38200,38200,38150,870
|
|
20240503,144300,38794552000,38200,38200,38200,38150,951
|
|
20240503,144200,38758261050,38200,38200,38200,38150,931
|
|
20240503,144100,38722723600,38200,38200,38200,38150,391
|
|
20240503,144000,38707793800,38150,38200,38200,38100,606
|
|
20240503,143900,38684667900,38200,38200,38200,38150,2011
|
|
20240503,143800,38607929650,38200,38150,38200,38100,2916
|
|
20240503,143700,38496666250,38200,38150,38200,38150,419
|
|
20240503,143600,38480670500,38150,38150,38200,38150,747
|
|
20240503,143500,38452151200,38150,38200,38200,38150,732
|
|
20240503,143400,38424207700,38200,38200,38200,38150,372
|
|
20240503,143300,38410006450,38200,38150,38200,38100,6595
|
|
20240503,143200,38158386600,38150,38150,38150,38100,1628
|
|
20240503,143100,38096316050,38100,38100,38150,38100,567
|
|
20240503,143000,38074707200,38100,38100,38150,38100,1182
|
|
20240503,142900,38029640900,38150,38150,38150,38100,627
|
|
20240503,142800,38005742500,38100,38100,38150,38100,704
|
|
20240503,142700,37978907800,38100,38100,38150,38100,641
|
|
20240503,142600,37954475400,38150,38200,38200,38100,2376
|
|
20240503,142500,37863841700,38150,38150,38200,38150,1642
|
|
20240503,142400,37801191900,38200,38150,38200,38150,294
|
|
20240503,142300,37789967000,38200,38200,38200,38150,323
|
|
20240503,142200,37777634600,38150,38200,38200,38100,2923
|
|
20240503,142100,37666119750,38200,38150,38200,38150,1308
|
|
20240503,142000,37616212800,38200,38100,38200,38100,7441
|
|
20240503,141900,37332376900,38150,38100,38150,38100,482
|
|
20240503,141800,37314002500,38150,38100,38150,38050,3967
|
|
20240503,141700,37162881550,38100,38100,38100,38050,6015
|
|
20240503,141600,36933723000,38100,38100,38150,38100,1084
|
|
20240503,141500,36892416100,38150,38100,38150,38100,677
|
|
20240503,141400,36866613450,38150,38150,38150,38100,452
|
|
20240503,141300,36849386500,38150,38150,38150,38100,6945
|
|
20240503,141200,36584767000,38100,38100,38150,38100,482
|
|
20240503,141100,36566394550,38150,38100,38150,38100,591
|
|
20240503,141000,36543871800,38150,38150,38150,38100,330
|
|
20240503,140900,36531289450,38150,38150,38150,38100,244
|
|
20240503,140800,36521984550,38150,38100,38150,38050,929
|
|
20240503,140700,36486579600,38150,38100,38150,38050,4722
|
|
20240503,140600,36306676650,38050,38100,38150,38050,4115
|
|
20240503,140500,36150038600,38100,38100,38150,38100,1033
|
|
20240503,140400,36110672250,38150,38150,38150,38100,749
|
|
20240503,140300,36082129300,38150,38100,38150,38050,4979
|
|
20240503,140200,35892424250,38100,38100,38100,38050,797
|
|
20240503,140100,35862067250,38050,38100,38100,38050,963
|
|
20240503,140000,35825387650,38100,38100,38150,38050,6517
|
|
20240503,135900,35577137200,38150,38150,38150,38100,6923
|
|
20240503,135800,35313359400,38100,38150,38150,38100,8164
|
|
20240503,135700,35002156700,38100,38150,38150,38100,614
|
|
20240503,135600,34978750950,38150,38150,38200,38100,2522
|
|
20240503,135500,34882628350,38150,38200,38200,38150,4888
|
|
20240503,135400,34696138950,38200,38200,38200,38150,6520
|
|
20240503,135300,34447389100,38200,38200,38200,38150,460
|
|
20240503,135200,34429824850,38150,38150,38200,38150,871
|
|
20240503,135100,34396557600,38200,38150,38200,38150,399
|
|
20240503,135000,34381328050,38150,38200,38200,38150,860
|
|
20240503,134900,34348505750,38200,38200,38250,38150,2716
|
|
20240503,134800,34244757000,38250,38250,38250,38200,1455
|
|
20240503,134700,34189168100,38250,38150,38250,38150,500
|
|
20240503,134600,34170058400,38200,38200,38250,38150,6064
|
|
20240503,134500,33938416600,38200,38250,38250,38200,1006
|
|
20240503,134400,33899980950,38250,38250,38250,38200,1405
|
|
20240503,134300,33846300650,38200,38250,38250,38200,881
|
|
20240503,134200,33812638250,38250,38250,38250,38200,509
|
|
20240503,134100,33793181550,38250,38250,38250,38200,884
|
|
20240503,134000,33759405750,38250,38250,38250,38200,627
|
|
20240503,133900,33735432800,38250,38250,38250,38200,497
|
|
20240503,133800,33716442500,38200,38200,38250,38200,1367
|
|
20240503,133700,33664220050,38250,38250,38250,38200,405
|
|
20240503,133600,33648731100,38250,38300,38300,38200,1101
|
|
20240503,133500,33606659250,38300,38250,38300,38200,1051
|
|
20240503,133400,33566461200,38250,38250,38300,38250,886
|
|
20240503,133300,33532571550,38250,38300,38300,38250,400
|
|
20240503,133200,33517269450,38300,38200,38300,38200,223
|
|
20240503,133100,33508741300,38250,38250,38300,38200,2563
|
|
20240503,133000,33410708150,38250,38250,38250,38200,520
|
|
20240503,132900,33390822600,38200,38250,38250,38200,309
|
|
20240503,132800,33379011300,38250,38250,38250,38200,182
|
|
20240503,132700,33372053350,38200,38200,38250,38200,172
|
|
20240503,132600,33365480550,38250,38250,38250,38200,341
|
|
20240503,132500,33352441700,38250,38250,38250,38200,352
|
|
20240503,132400,33338983100,38250,38250,38250,38200,271
|
|
20240503,132300,33328619050,38250,38250,38300,38200,1943
|
|
20240503,132200,33254300850,38300,38300,38300,38250,724
|
|
20240503,132100,33226585750,38250,38300,38350,38250,3884
|
|
20240503,132000,33077957200,38350,38350,38400,38300,812
|
|
20240503,131900,33046817100,38400,38400,38400,38350,150
|
|
20240503,131800,33041058850,38400,38300,38400,38300,2963
|
|
20240503,131700,32927433200,38350,38350,38350,38300,113
|
|
20240503,131600,32923101050,38250,38300,38350,38250,3719
|
|
20240503,131500,32780667600,38250,38300,38300,38250,99
|
|
20240503,131400,32776876650,38300,38350,38350,38250,1882
|
|
20240503,131300,32704847750,38300,38300,38350,38300,1187
|
|
20240503,131200,32659382450,38300,38300,38350,38300,333
|
|
20240503,131100,32646621700,38350,38300,38350,38300,3162
|
|
20240503,131000,32525508400,38300,38300,38300,38250,116
|
|
20240503,130900,32521068200,38300,38250,38300,38250,169
|
|
20240503,130800,32514601600,38250,38250,38300,38250,719
|
|
20240503,130700,32487096150,38250,38200,38250,38200,2472
|
|
20240503,130600,32392558600,38250,38200,38250,38200,442
|
|
20240503,130500,32375670900,38200,38250,38250,38200,2707
|
|
20240503,130400,32272128350,38250,38300,38300,38250,121
|
|
20240503,130300,32267499250,38250,38300,38350,38250,4608
|
|
20240503,130200,32091011500,38300,38400,38400,38300,4550
|
|
20240503,130100,31916521500,38350,38350,38400,38350,1325
|
|
20240503,130000,31865654950,38400,38350,38400,38350,467
|
|
20240503,125900,31847744450,38350,38350,38400,38350,454
|
|
20240503,125800,31830332200,38350,38400,38400,38350,33
|
|
20240503,125700,31829066250,38400,38350,38400,38350,185
|
|
20240503,125600,31821971450,38350,38350,38400,38300,632
|
|
20240503,125500,31797735950,38350,38350,38400,38350,443
|
|
20240503,125400,31780746350,38300,38350,38400,38300,5128
|
|
20240503,125300,31584090100,38350,38350,38350,38350,811
|
|
20240503,125200,31552988250,38350,38400,38400,38350,1064
|
|
20240503,125100,31512175650,38400,38400,38450,38400,1990
|
|
20240503,125000,31435759600,38450,38350,38450,38350,9802
|
|
20240503,124900,31059346450,38350,38350,38400,38350,606
|
|
20240503,124800,31036106250,38300,38350,38400,38300,779
|
|
20240503,124700,31006239150,38400,38400,38400,38350,1171
|
|
20240503,124600,30961326400,38350,38350,38400,38350,2315
|
|
20240503,124500,30872546100,38350,38350,38350,38350,512
|
|
20240503,124400,30852910900,38350,38350,38350,38350,28
|
|
20240503,124300,30851837100,38350,38350,38400,38350,197
|
|
20240503,124200,30844282000,38350,38350,38400,38350,426
|
|
20240503,124100,30827944250,38400,38400,38400,38350,641
|
|
20240503,124000,30803361650,38350,38400,38400,38350,171
|
|
20240503,123900,30796803000,38400,38300,38400,38300,2277
|
|
20240503,123800,30709483600,38300,38350,38350,38300,578
|
|
20240503,123700,30687318100,38350,38350,38400,38300,5876
|
|
20240503,123600,30462026950,38300,38300,38350,38300,331
|
|
20240503,123500,30449344200,38300,38300,38300,38250,1458
|
|
20240503,123400,30393508450,38300,38250,38300,38250,2853
|
|
20240503,123300,30284265000,38250,38250,38250,38200,4497
|
|
20240503,123200,30112337600,38300,38300,38300,38250,313
|
|
20240503,123100,30100360600,38300,38300,38300,38250,780
|
|
20240503,123000,30070519100,38250,38250,38300,38250,748
|
|
20240503,122900,30041890250,38250,38250,38300,38250,366
|
|
20240503,122800,30027890100,38300,38250,38300,38250,596
|
|
20240503,122700,30005075400,38250,38250,38300,38250,408
|
|
20240503,122600,29989458500,38250,38250,38300,38250,203
|
|
20240503,122500,29981692500,38300,38250,38300,38250,400
|
|
20240503,122400,29966373050,38300,38250,38300,38200,2779
|
|
20240503,122300,29860072000,38200,38250,38250,38200,156
|
|
20240503,122200,29854108850,38250,38300,38350,38200,7726
|
|
20240503,122100,29558279150,38300,38350,38350,38300,164
|
|
20240503,122000,29551994600,38300,38300,38350,38300,118
|
|
20240503,121900,29547473350,38300,38300,38350,38300,112
|
|
20240503,121800,29543183100,38350,38300,38350,38300,201
|
|
20240503,121700,29535482550,38300,38300,38350,38300,80
|
|
20240503,121600,29532416000,38350,38350,38350,38300,115
|
|
20240503,121500,29528007100,38300,38300,38350,38300,1448
|
|
20240503,121400,29472482850,38350,38350,38350,38300,3047
|
|
20240503,121300,29355630700,38350,38350,38350,38300,354
|
|
20240503,121200,29342060850,38350,38350,38350,38300,297
|
|
20240503,121100,29330675800,38350,38300,38350,38300,1146
|
|
20240503,121000,29286780700,38300,38300,38350,38300,6086
|
|
20240503,120900,29053686050,38300,38300,38300,38250,106
|
|
20240503,120800,29049626900,38300,38250,38300,38250,2439
|
|
20240503,120700,28956309500,38250,38250,38300,38250,671
|
|
20240503,120600,28930643350,38250,38250,38300,38250,220
|
|
20240503,120500,28922224400,38250,38250,38250,38250,472
|
|
20240503,120400,28904170400,38250,38250,38300,38250,261
|
|
20240503,120300,28894182150,38250,38250,38250,38200,3657
|
|
20240503,120200,28754302200,38200,38200,38250,38200,1149
|
|
20240503,120100,28710364300,38200,38200,38200,38150,2713
|
|
20240503,120000,28606729600,38200,38150,38200,38150,66
|
|
20240503,115900,28604211000,38150,38150,38150,38150,1486
|
|
20240503,115800,28547520100,38150,38150,38150,38100,9118
|
|
20240503,115700,28199937450,38150,38150,38200,38150,3073
|
|
20240503,115600,28082702200,38200,38150,38200,38150,280
|
|
20240503,115500,28072019700,38150,38150,38200,38150,659
|
|
20240503,115400,28046878700,38150,38150,38200,38150,318
|
|
20240503,115300,28034746250,38150,38150,38200,38150,738
|
|
20240503,115200,28006588600,38150,38150,38150,38150,1394
|
|
20240503,115100,27953407500,38150,38150,38150,38150,24
|
|
20240503,115000,27952491900,38150,38150,38200,38150,406
|
|
20240503,114900,27936999000,38150,38150,38200,38150,776
|
|
20240503,114800,27907392050,38200,38200,38200,38150,111
|
|
20240503,114700,27903152650,38200,38250,38250,38150,2298
|
|
20240503,114600,27815382850,38200,38150,38200,38150,3353
|
|
20240503,114500,27687300150,38150,38200,38200,38150,212
|
|
20240503,114400,27679205650,38150,38150,38200,38150,228
|
|
20240503,114300,27670497450,38150,38150,38200,38150,67
|
|
20240503,114200,27667940700,38150,38200,38200,38150,267
|
|
20240503,114100,27657754000,38150,38150,38150,38150,347
|
|
20240503,114000,27644515950,38150,38150,38200,38150,765
|
|
20240503,113900,27615331150,38150,38150,38200,38150,676
|
|
20240503,113800,27589541650,38150,38150,38200,38150,4173
|
|
20240503,113700,27430340750,38150,38150,38200,38150,220
|
|
20240503,113600,27421946300,38200,38150,38200,38150,351
|
|
20240503,113500,27408549500,38200,38150,38200,38150,767
|
|
20240503,113400,27379287750,38150,38150,38200,38150,400
|
|
20240503,113300,27364021450,38150,38150,38200,38150,173
|
|
20240503,113200,27357421000,38150,38150,38200,38150,89
|
|
20240503,113100,27354024300,38150,38150,38200,38150,997
|
|
20240503,113000,27315984100,38150,38100,38150,38100,944
|
|
20240503,112900,27279995350,38150,38200,38200,38100,3796
|
|
20240503,112800,27135178500,38150,38150,38200,38150,232
|
|
20240503,112700,27126318200,38200,38150,38200,38150,722
|
|
20240503,112600,27098752600,38200,38200,38250,38200,1261
|
|
20240503,112500,27050580700,38200,38250,38250,38150,2688
|
|
20240503,112400,26947898400,38200,38250,38250,38200,400
|
|
20240503,112300,26932606950,38250,38150,38250,38150,4538
|
|
20240503,112200,26759261550,38200,38200,38200,38150,185
|
|
20240503,112100,26752202300,38150,38150,38150,38100,6476
|
|
20240503,112000,26505143050,38100,38150,38150,38100,1038
|
|
20240503,111900,26465569600,38100,38100,38150,38100,334
|
|
20240503,111800,26452844050,38100,38100,38150,38100,1303
|
|
20240503,111700,26403198950,38100,38100,38150,38100,786
|
|
20240503,111600,26373251550,38100,38150,38150,38100,3581
|
|
20240503,111500,26236813950,38100,38150,38150,38100,911
|
|
20240503,111400,26202104100,38150,38100,38150,38100,1278
|
|
20240503,111300,26153402100,38150,38150,38200,38100,4363
|
|
20240503,111200,25987000900,38200,38200,38200,38150,1263
|
|
20240503,111100,25938810100,38150,38150,38200,38150,4407
|
|
20240503,111000,25770678050,38150,38200,38200,38150,2875
|
|
20240503,110900,25660882350,38200,38150,38200,38150,1726
|
|
20240503,110800,25595001800,38200,38150,38200,38150,1138
|
|
20240503,110700,25551554750,38200,38150,38200,38150,669
|
|
20240503,110600,25526029900,38150,38200,38200,38150,646
|
|
20240503,110500,25501370950,38200,38150,38250,38150,4486
|
|
20240503,110400,25330008700,38150,38150,38200,38150,338
|
|
20240503,110300,25317108400,38150,38200,38200,38150,380
|
|
20240503,110200,25302610700,38150,38150,38200,38150,1084
|
|
20240503,110100,25261232950,38150,38200,38200,38150,340
|
|
20240503,110000,25248247200,38200,38200,38200,38150,148
|
|
20240503,105900,25242599650,38150,38150,38200,38150,399
|
|
20240503,105800,25227369200,38200,38150,38200,38150,580
|
|
20240503,105700,25205220450,38200,38200,38200,38200,2802
|
|
20240503,105600,25098184050,38200,38200,38250,38200,4190
|
|
20240503,105500,24938125350,38200,38250,38250,38200,158
|
|
20240503,105400,24932086400,38250,38250,38300,38250,2481
|
|
20240503,105300,24837185800,38250,38300,38300,38250,2258
|
|
20240503,105200,24750814350,38300,38300,38300,38250,1025
|
|
20240503,105100,24711606550,38250,38300,38300,38250,379
|
|
20240503,105000,24697107450,38300,38250,38300,38250,571
|
|
20240503,104900,24675251450,38250,38300,38300,38250,1651
|
|
20240503,104800,24612021400,38300,38250,38300,38250,446
|
|
20240503,104700,24594958050,38250,38250,38300,38250,173
|
|
20240503,104600,24588339000,38250,38300,38350,38250,626
|
|
20240503,104500,24564378500,38350,38250,38350,38250,1931
|
|
20240503,104400,24490422500,38300,38300,38350,38250,419
|
|
20240503,104300,24474380100,38300,38250,38300,38250,11913
|
|
20240503,104200,24018553300,38250,38250,38250,38200,1961
|
|
20240503,104100,23943603850,38200,38250,38250,38200,1526
|
|
20240503,104000,23885285950,38250,38300,38300,38250,4311
|
|
20240503,103900,23720377100,38250,38300,38350,38250,1764
|
|
20240503,103800,23652827200,38300,38300,38350,38300,1882
|
|
20240503,103700,23580745300,38350,38350,38350,38300,194
|
|
20240503,103600,23573312500,38300,38350,38350,38300,472
|
|
20240503,103500,23555215050,38350,38350,38400,38350,3108
|
|
20240503,103400,23436020600,38400,38400,38400,38350,1013
|
|
20240503,103300,23397167250,38400,38350,38400,38350,768
|
|
20240503,103200,23367687000,38400,38350,38400,38300,4223
|
|
20240503,103100,23205734600,38350,38300,38350,38300,679
|
|
20240503,103000,23179707850,38300,38250,38300,38250,2111
|
|
20240503,102900,23098857150,38300,38300,38350,38250,4699
|
|
20240503,102800,22918896400,38350,38300,38350,38300,515
|
|
20240503,102700,22899159000,38350,38350,38350,38300,279
|
|
20240503,102600,22888466300,38350,38350,38400,38300,1704
|
|
20240503,102500,22823144800,38350,38350,38350,38300,568
|
|
20240503,102400,22801367950,38300,38400,38400,38300,2958
|
|
20240503,102300,22687930700,38350,38400,38400,38350,658
|
|
20240503,102200,22662673350,38450,38400,38450,38400,1516
|
|
20240503,102100,22604458200,38400,38500,38500,38400,6573
|
|
20240503,102000,22351747300,38500,38450,38500,38400,13617
|
|
20240503,101900,21827863100,38450,38300,38450,38300,12096
|
|
20240503,101800,21363557300,38350,38350,38350,38300,533
|
|
20240503,101700,21343125550,38350,38300,38350,38300,730
|
|
20240503,101600,21315163450,38350,38350,38350,38300,414
|
|
20240503,101500,21299291650,38350,38350,38350,38300,1990
|
|
20240503,101400,21222999200,38350,38400,38400,38350,848
|
|
20240503,101300,21190467450,38400,38350,38400,38300,3092
|
|
20240503,101200,21071887750,38400,38350,38400,38350,217
|
|
20240503,101100,21063562350,38350,38350,38400,38350,1042
|
|
20240503,101000,21023600750,38350,38350,38400,38350,1433
|
|
20240503,100900,20968643000,38400,38400,38400,38350,2845
|
|
20240503,100800,20859483550,38400,38400,38400,38350,885
|
|
20240503,100700,20825500500,38400,38350,38450,38350,8869
|
|
20240503,100600,20485159600,38350,38300,38350,38250,4082
|
|
20240503,100500,20328818200,38300,38300,38300,38250,1573
|
|
20240503,100400,20268624650,38300,38300,38350,38250,5973
|
|
20240503,100300,20039847000,38300,38250,38300,38250,1482
|
|
20240503,100200,19983157400,38250,38250,38300,38200,3435
|
|
20240503,100100,19851776450,38250,38250,38300,38200,2709
|
|
20240503,100000,19748171250,38300,38300,38300,38250,1048
|
|
20240503,095900,19708054250,38300,38250,38300,38250,2153
|
|
20240503,095800,19625674050,38300,38300,38300,38250,621
|
|
20240503,095700,19601893550,38300,38300,38300,38250,1298
|
|
20240503,095600,19552224800,38250,38250,38300,38250,516
|
|
20240503,095500,19532477850,38300,38200,38300,38150,12360
|
|
20240503,095400,19060177150,38200,38100,38200,38100,3028
|
|
20240503,095300,18944684150,38150,38100,38200,38100,13506
|
|
20240503,095200,18429378350,38100,38050,38150,38000,5748
|
|
20240503,095100,18210536400,38050,38100,38150,38050,8894
|
|
20240503,095000,17871934100,38100,38100,38150,38050,6298
|
|
20240503,094900,17631997200,38100,38150,38200,38100,7935
|
|
20240503,094800,17329546000,38150,38200,38200,38150,3042
|
|
20240503,094700,17213478250,38200,38200,38200,38150,714
|
|
20240503,094600,17186223200,38200,38150,38200,38150,1158
|
|
20240503,094500,17142031100,38150,38250,38250,38150,1410
|
|
20240503,094400,17088180300,38250,38250,38300,38150,4172
|
|
20240503,094300,16928754400,38250,38150,38300,38150,24008
|
|
20240503,094200,16011485100,38100,38000,38200,37950,16006
|
|
20240503,094100,15401605450,38000,38000,38100,37950,34413
|
|
20240503,094000,14093902000,38050,38100,38150,38000,16507
|
|
20240503,093900,13465769650,38100,38200,38200,38050,22084
|
|
20240503,093800,12623724850,38200,38250,38300,38150,12453
|
|
20240503,093700,12147913850,38300,38250,38350,38250,3627
|
|
20240503,093600,12009088550,38250,38350,38350,38200,22519
|
|
20240503,093500,11147236600,38350,38450,38450,38350,8253
|
|
20240503,093400,10830451600,38450,38450,38500,38400,4240
|
|
20240503,093300,10667506950,38500,38450,38500,38400,1947
|
|
20240503,093200,10592645150,38450,38450,38500,38400,5901
|
|
20240503,093100,10365762950,38450,38500,38550,38400,26127
|
|
20240503,093000,9360885150,38500,38600,38600,38500,6337
|
|
20240503,092900,9116678550,38600,38550,38650,38550,1957
|
|
20240503,092800,9041167150,38600,38650,38700,38550,13427
|
|
20240503,092700,8522871600,38650,38650,38700,38650,3425
|
|
20240503,092600,8390448800,38650,38650,38700,38650,808
|
|
20240503,092500,8359215350,38650,38650,38650,38600,3963
|
|
20240503,092400,8206077350,38600,38600,38700,38600,9769
|
|
20240503,092300,7828840650,38600,38650,38650,38600,7043
|
|
20240503,092200,7556824300,38650,38800,38850,38650,9997
|
|
20240503,092100,7169792050,38800,38900,38950,38750,3468
|
|
20240503,092000,7035064050,38900,38850,38950,38800,10179
|
|
20240503,091900,6639346050,38850,38800,38850,38800,1479
|
|
20240503,091800,6581958650,38800,38750,38800,38750,5525
|
|
20240503,091700,6367760500,38700,38750,38800,38700,1944
|
|
20240503,091600,6292414050,38750,38800,38800,38750,3836
|
|
20240503,091500,6143717750,38800,38800,38850,38750,2642
|
|
20240503,091400,6041202600,38800,38850,38850,38700,2352
|
|
20240503,091300,5950024550,38850,39000,39000,38650,22266
|
|
20240503,091200,5085691500,39000,39050,39100,39000,2721
|
|
20240503,091100,4979544900,39050,39100,39150,39050,2091
|
|
20240503,091000,4897834000,39100,39100,39150,39100,4515
|
|
20240503,090900,4721239050,39050,39000,39050,38950,2335
|
|
20240503,090800,4630121050,38950,39050,39100,38950,9010
|
|
20240503,090700,4278306300,39050,39000,39100,38950,4138
|
|
20240503,090600,4116840050,39000,39100,39100,39000,5345
|
|
20240503,090500,3908274700,39100,39300,39300,39000,5806
|
|
20240503,090400,3680914250,39350,39100,39350,39050,13223
|
|
20240503,090300,3162331950,39100,38950,39200,38850,11999
|
|
20240503,090200,2693718000,39000,39150,39200,38900,29752
|
|
20240503,090100,1532288350,39200,39200,39250,39100,8421
|
|
20240503,090000,1202293800,39150,39100,39250,39050,30711
|