745 lines
40 KiB
CSV
745 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,212200,44124013950,39300,39300,39300,39300,24659
|
|
20240508,212100,44124013950,39300,39300,39300,39300,0
|
|
20240508,212000,44124013950,39300,39300,39300,39300,0
|
|
20240508,211900,44124013950,39300,39300,39300,39300,0
|
|
20240508,211800,44124013950,39300,39300,39300,39300,0
|
|
20240508,211700,44124013950,39300,39300,39300,39300,0
|
|
20240508,211600,44124013950,39300,39300,39300,39300,0
|
|
20240508,211500,44124013950,39300,39300,39300,39300,0
|
|
20240508,211400,44124013950,39300,39300,39300,39300,0
|
|
20240508,211300,44124013950,39300,39300,39300,39300,0
|
|
20240508,211200,44124013950,39300,39300,39300,39300,0
|
|
20240508,211100,44124013950,39300,39300,39300,39300,0
|
|
20240508,211000,44124013950,39300,39300,39300,39300,0
|
|
20240508,210900,44124013950,39300,39300,39300,39300,0
|
|
20240508,210800,44124013950,39300,39300,39300,39300,0
|
|
20240508,210700,44124013950,39300,39300,39300,39300,0
|
|
20240508,210600,44124013950,39300,39300,39300,39300,0
|
|
20240508,210500,44124013950,39300,39300,39300,39300,0
|
|
20240508,210400,44124013950,39300,39300,39300,39300,0
|
|
20240508,210300,44124013950,39300,39300,39300,39300,0
|
|
20240508,210200,44124013950,39300,39300,39300,39300,0
|
|
20240508,210100,44124013950,39300,39300,39300,39300,0
|
|
20240508,210000,44124013950,39300,39300,39300,39300,0
|
|
20240508,205900,44124013950,39300,39300,39300,39300,0
|
|
20240508,205800,44124013950,39300,39300,39300,39300,0
|
|
20240508,205700,44124013950,39300,39300,39300,39300,0
|
|
20240508,205600,44124013950,39300,39300,39300,39300,0
|
|
20240508,205500,44124013950,39300,39300,39300,39300,0
|
|
20240508,205400,44124013950,39300,39300,39300,39300,0
|
|
20240508,205300,44124013950,39300,39300,39300,39300,0
|
|
20240508,205200,44124013950,39300,39300,39300,39300,24659
|
|
20240508,205100,44124013950,39300,39300,39300,39300,0
|
|
20240508,205000,44124013950,39300,39300,39300,39300,0
|
|
20240508,204900,44124013950,39300,39300,39300,39300,0
|
|
20240508,204800,44124013950,39300,39300,39300,39300,0
|
|
20240508,204700,44124013950,39300,39300,39300,39300,0
|
|
20240508,204600,44124013950,39300,39300,39300,39300,0
|
|
20240508,204500,44124013950,39300,39300,39300,39300,0
|
|
20240508,204400,44124013950,39300,39300,39300,39300,0
|
|
20240508,204300,44124013950,39300,39300,39300,39300,0
|
|
20240508,204200,44124013950,39300,39300,39300,39300,0
|
|
20240508,204100,44124013950,39300,39300,39300,39300,0
|
|
20240508,204000,44124013950,39300,39300,39300,39300,0
|
|
20240508,203900,44124013950,39300,39300,39300,39300,0
|
|
20240508,203800,44124013950,39300,39300,39300,39300,0
|
|
20240508,203700,44124013950,39300,39300,39300,39300,0
|
|
20240508,203600,44124013950,39300,39300,39300,39300,0
|
|
20240508,203500,44124013950,39300,39300,39300,39300,0
|
|
20240508,203400,44124013950,39300,39300,39300,39300,0
|
|
20240508,203300,44124013950,39300,39300,39300,39300,0
|
|
20240508,203200,44124013950,39300,39300,39300,39300,0
|
|
20240508,203100,44124013950,39300,39300,39300,39300,0
|
|
20240508,203000,44124013950,39300,39300,39300,39300,0
|
|
20240508,202900,44124013950,39300,39300,39300,39300,0
|
|
20240508,202800,44124013950,39300,39300,39300,39300,0
|
|
20240508,202700,44124013950,39300,39300,39300,39300,0
|
|
20240508,202600,44124013950,39300,39300,39300,39300,0
|
|
20240508,202500,44124013950,39300,39300,39300,39300,0
|
|
20240508,202400,44124013950,39300,39300,39300,39300,0
|
|
20240508,202300,44124013950,39300,39300,39300,39300,0
|
|
20240508,202200,44124013950,39300,39300,39300,39300,24659
|
|
20240508,202100,44124013950,39300,39300,39300,39300,0
|
|
20240508,202000,44124013950,39300,39300,39300,39300,0
|
|
20240508,201900,44124013950,39300,39300,39300,39300,0
|
|
20240508,201800,44124013950,39300,39300,39300,39300,0
|
|
20240508,201700,44124013950,39300,39300,39300,39300,0
|
|
20240508,201600,44124013950,39300,39300,39300,39300,0
|
|
20240508,201500,44124013950,39300,39300,39300,39300,0
|
|
20240508,201400,44124013950,39300,39300,39300,39300,0
|
|
20240508,201300,44124013950,39300,39300,39300,39300,0
|
|
20240508,201200,44124013950,39300,39300,39300,39300,0
|
|
20240508,201100,44124013950,39300,39300,39300,39300,0
|
|
20240508,201000,44124013950,39300,39300,39300,39300,0
|
|
20240508,200900,44124013950,39300,39300,39300,39300,0
|
|
20240508,200800,44124013950,39300,39300,39300,39300,0
|
|
20240508,200700,44124013950,39300,39300,39300,39300,0
|
|
20240508,200600,44124013950,39300,39300,39300,39300,0
|
|
20240508,200500,44124013950,39300,39300,39300,39300,0
|
|
20240508,200400,44124013950,39300,39300,39300,39300,0
|
|
20240508,200300,44124013950,39300,39300,39300,39300,0
|
|
20240508,200200,44124013950,39300,39300,39300,39300,0
|
|
20240508,200100,44124013950,39300,39300,39300,39300,0
|
|
20240508,200000,44124013950,39300,39300,39300,39300,0
|
|
20240508,195900,44124013950,39300,39300,39300,39300,0
|
|
20240508,195800,44124013950,39300,39300,39300,39300,0
|
|
20240508,195700,44124013950,39300,39300,39300,39300,0
|
|
20240508,195600,44124013950,39300,39300,39300,39300,0
|
|
20240508,195500,44124013950,39300,39300,39300,39300,0
|
|
20240508,195400,44124013950,39300,39300,39300,39300,0
|
|
20240508,195300,44124013950,39300,39300,39300,39300,0
|
|
20240508,195200,44124013950,39300,39300,39300,39300,24659
|
|
20240508,195100,44124013950,39300,39300,39300,39300,0
|
|
20240508,195000,44124013950,39300,39300,39300,39300,0
|
|
20240508,194900,44124013950,39300,39300,39300,39300,0
|
|
20240508,194800,44124013950,39300,39300,39300,39300,0
|
|
20240508,194700,44124013950,39300,39300,39300,39300,0
|
|
20240508,194600,44124013950,39300,39300,39300,39300,0
|
|
20240508,194500,44124013950,39300,39300,39300,39300,0
|
|
20240508,194400,44124013950,39300,39300,39300,39300,0
|
|
20240508,194300,44124013950,39300,39300,39300,39300,0
|
|
20240508,194200,44124013950,39300,39300,39300,39300,0
|
|
20240508,194100,44124013950,39300,39300,39300,39300,0
|
|
20240508,194000,44124013950,39300,39300,39300,39300,0
|
|
20240508,193900,44124013950,39300,39300,39300,39300,0
|
|
20240508,193800,44124013950,39300,39300,39300,39300,0
|
|
20240508,193700,44124013950,39300,39300,39300,39300,0
|
|
20240508,193600,44124013950,39300,39300,39300,39300,0
|
|
20240508,193500,44124013950,39300,39300,39300,39300,0
|
|
20240508,193400,44124013950,39300,39300,39300,39300,0
|
|
20240508,193300,44124013950,39300,39300,39300,39300,0
|
|
20240508,193200,44124013950,39300,39300,39300,39300,0
|
|
20240508,193100,44124013950,39300,39300,39300,39300,0
|
|
20240508,193000,44124013950,39300,39300,39300,39300,0
|
|
20240508,192900,44124013950,39300,39300,39300,39300,0
|
|
20240508,192800,44124013950,39300,39300,39300,39300,0
|
|
20240508,192700,44124013950,39300,39300,39300,39300,0
|
|
20240508,192600,44124013950,39300,39300,39300,39300,0
|
|
20240508,192500,44124013950,39300,39300,39300,39300,0
|
|
20240508,192400,44124013950,39300,39300,39300,39300,0
|
|
20240508,192300,44124013950,39300,39300,39300,39300,0
|
|
20240508,192200,44124013950,39300,39300,39300,39300,24659
|
|
20240508,192100,44124013950,39300,39300,39300,39300,0
|
|
20240508,192000,44124013950,39300,39300,39300,39300,0
|
|
20240508,191900,44124013950,39300,39300,39300,39300,0
|
|
20240508,191800,44124013950,39300,39300,39300,39300,0
|
|
20240508,191700,44124013950,39300,39300,39300,39300,0
|
|
20240508,191600,44124013950,39300,39300,39300,39300,0
|
|
20240508,191500,44124013950,39300,39300,39300,39300,0
|
|
20240508,191400,44124013950,39300,39300,39300,39300,0
|
|
20240508,191300,44124013950,39300,39300,39300,39300,0
|
|
20240508,191200,44124013950,39300,39300,39300,39300,0
|
|
20240508,191100,44124013950,39300,39300,39300,39300,0
|
|
20240508,191000,44124013950,39300,39300,39300,39300,0
|
|
20240508,190900,44124013950,39300,39300,39300,39300,0
|
|
20240508,190800,44124013950,39300,39300,39300,39300,0
|
|
20240508,190700,44124013950,39300,39300,39300,39300,0
|
|
20240508,190600,44124013950,39300,39300,39300,39300,0
|
|
20240508,190500,44124013950,39300,39300,39300,39300,0
|
|
20240508,190400,44124013950,39300,39300,39300,39300,0
|
|
20240508,190300,44124013950,39300,39300,39300,39300,0
|
|
20240508,190200,44124013950,39300,39300,39300,39300,0
|
|
20240508,190100,44124013950,39300,39300,39300,39300,0
|
|
20240508,190000,44124013950,39300,39300,39300,39300,0
|
|
20240508,185900,44124013950,39300,39300,39300,39300,0
|
|
20240508,185800,44124013950,39300,39300,39300,39300,0
|
|
20240508,185700,44124013950,39300,39300,39300,39300,0
|
|
20240508,185600,44124013950,39300,39300,39300,39300,0
|
|
20240508,185500,44124013950,39300,39300,39300,39300,0
|
|
20240508,185400,44124013950,39300,39300,39300,39300,0
|
|
20240508,185300,44124013950,39300,39300,39300,39300,0
|
|
20240508,185200,44124013950,39300,39300,39300,39300,24659
|
|
20240508,185100,44124013950,39300,39300,39300,39300,0
|
|
20240508,185000,44124013950,39300,39300,39300,39300,0
|
|
20240508,184900,44124013950,39300,39300,39300,39300,0
|
|
20240508,184800,44124013950,39300,39300,39300,39300,0
|
|
20240508,184700,44124013950,39300,39300,39300,39300,0
|
|
20240508,184600,44124013950,39300,39300,39300,39300,0
|
|
20240508,184500,44124013950,39300,39300,39300,39300,0
|
|
20240508,184400,44124013950,39300,39300,39300,39300,0
|
|
20240508,184300,44124013950,39300,39300,39300,39300,0
|
|
20240508,184200,44124013950,39300,39300,39300,39300,0
|
|
20240508,184100,44124013950,39300,39300,39300,39300,0
|
|
20240508,184000,44124013950,39300,39300,39300,39300,0
|
|
20240508,183900,44124013950,39300,39300,39300,39300,0
|
|
20240508,183800,44124013950,39300,39300,39300,39300,0
|
|
20240508,183700,44124013950,39300,39300,39300,39300,0
|
|
20240508,183600,44124013950,39300,39300,39300,39300,0
|
|
20240508,183500,44124013950,39300,39300,39300,39300,0
|
|
20240508,183400,44124013950,39300,39300,39300,39300,0
|
|
20240508,183300,44124013950,39300,39300,39300,39300,0
|
|
20240508,183200,44124013950,39300,39300,39300,39300,0
|
|
20240508,183100,44124013950,39300,39300,39300,39300,0
|
|
20240508,183000,44124013950,39300,39300,39300,39300,0
|
|
20240508,182900,44124013950,39300,39300,39300,39300,0
|
|
20240508,182800,44124013950,39300,39300,39300,39300,0
|
|
20240508,182700,44124013950,39300,39300,39300,39300,0
|
|
20240508,182600,44124013950,39300,39300,39300,39300,0
|
|
20240508,182500,44124013950,39300,39300,39300,39300,0
|
|
20240508,182400,44124013950,39300,39300,39300,39300,0
|
|
20240508,182300,44124013950,39300,39300,39300,39300,0
|
|
20240508,182200,44124013950,39300,39300,39300,39300,24659
|
|
20240508,182100,44124013950,39300,39300,39300,39300,0
|
|
20240508,182000,44124013950,39300,39300,39300,39300,0
|
|
20240508,181900,44124013950,39300,39300,39300,39300,0
|
|
20240508,181800,44124013950,39300,39300,39300,39300,0
|
|
20240508,181700,44124013950,39300,39300,39300,39300,0
|
|
20240508,181600,44124013950,39300,39300,39300,39300,0
|
|
20240508,181500,44124013950,39300,39300,39300,39300,0
|
|
20240508,181400,44124013950,39300,39300,39300,39300,0
|
|
20240508,181300,44124013950,39300,39300,39300,39300,0
|
|
20240508,181200,44124013950,39300,39300,39300,39300,0
|
|
20240508,181100,44124013950,39300,39300,39300,39300,0
|
|
20240508,181000,44124013950,39300,39300,39300,39300,0
|
|
20240508,180900,44124013950,39300,39300,39300,39300,0
|
|
20240508,180800,44124013950,39300,39300,39300,39300,0
|
|
20240508,180700,44124013950,39300,39300,39300,39300,0
|
|
20240508,180600,44124013950,39300,39300,39300,39300,0
|
|
20240508,180500,44124013950,39300,39300,39300,39300,0
|
|
20240508,180400,44124013950,39300,39300,39300,39300,0
|
|
20240508,180300,44124013950,39300,39300,39300,39300,0
|
|
20240508,180200,44124013950,39300,39300,39300,39300,0
|
|
20240508,180100,44124013950,39300,39300,39300,39300,0
|
|
20240508,180000,44124013950,39300,39300,39300,39300,0
|
|
20240508,175900,44124013950,39300,39300,39300,39300,0
|
|
20240508,175800,44124013950,39300,39300,39300,39300,0
|
|
20240508,175700,44124013950,39300,39300,39300,39300,0
|
|
20240508,175600,44124013950,39300,39300,39300,39300,0
|
|
20240508,175500,44124013950,39300,39300,39300,39300,0
|
|
20240508,175400,44124013950,39300,39300,39300,39300,0
|
|
20240508,175300,44124013950,39300,39300,39300,39300,0
|
|
20240508,175200,44124013950,39300,39300,39300,39300,24659
|
|
20240508,175100,44124013950,39300,39300,39300,39300,0
|
|
20240508,175000,44124013950,39300,39300,39300,39300,0
|
|
20240508,174900,44124013950,39300,39300,39300,39300,0
|
|
20240508,174800,44124013950,39300,39300,39300,39300,0
|
|
20240508,174700,44124013950,39300,39300,39300,39300,0
|
|
20240508,174600,44124013950,39300,39300,39300,39300,0
|
|
20240508,174500,44124013950,39300,39300,39300,39300,0
|
|
20240508,174400,44124013950,39300,39300,39300,39300,0
|
|
20240508,174300,44124013950,39300,39300,39300,39300,0
|
|
20240508,174200,44124013950,39300,39300,39300,39300,0
|
|
20240508,174100,44124013950,39300,39300,39300,39300,0
|
|
20240508,174000,44124013950,39300,39300,39300,39300,0
|
|
20240508,173900,44124013950,39300,39300,39300,39300,0
|
|
20240508,173800,44124013950,39300,39300,39300,39300,0
|
|
20240508,173700,44124013950,39300,39300,39300,39300,0
|
|
20240508,173600,44124013950,39300,39300,39300,39300,0
|
|
20240508,173500,44124013950,39300,39300,39300,39300,0
|
|
20240508,173400,44124013950,39300,39300,39300,39300,0
|
|
20240508,173300,44124013950,39300,39300,39300,39300,0
|
|
20240508,173200,44124013950,39300,39300,39300,39300,0
|
|
20240508,173100,44124013950,39300,39300,39300,39300,0
|
|
20240508,173000,44124013950,39300,39300,39300,39300,0
|
|
20240508,172900,44124013950,39300,39300,39300,39300,0
|
|
20240508,172800,44124013950,39300,39300,39300,39300,0
|
|
20240508,172700,44124013950,39300,39300,39300,39300,0
|
|
20240508,172600,44124013950,39300,39300,39300,39300,0
|
|
20240508,172500,44124013950,39300,39300,39300,39300,0
|
|
20240508,172400,44124013950,39300,39300,39300,39300,0
|
|
20240508,172300,44124013950,39300,39300,39300,39300,0
|
|
20240508,172200,44124013950,39300,39300,39300,39300,24659
|
|
20240508,172100,44124013950,39300,39300,39300,39300,0
|
|
20240508,172000,44124013950,39300,39300,39300,39300,0
|
|
20240508,171900,44124013950,39300,39300,39300,39300,0
|
|
20240508,171800,44124013950,39300,39300,39300,39300,0
|
|
20240508,171700,44124013950,39300,39300,39300,39300,0
|
|
20240508,171600,44124013950,39300,39300,39300,39300,0
|
|
20240508,171500,44124013950,39300,39300,39300,39300,0
|
|
20240508,171400,44124013950,39300,39300,39300,39300,0
|
|
20240508,171300,44124013950,39300,39300,39300,39300,0
|
|
20240508,171200,44124013950,39300,39300,39300,39300,0
|
|
20240508,171100,44124013950,39300,39300,39300,39300,0
|
|
20240508,171000,44124013950,39300,39300,39300,39300,0
|
|
20240508,170900,44124013950,39300,39300,39300,39300,0
|
|
20240508,170800,44124013950,39300,39300,39300,39300,0
|
|
20240508,170700,44124013950,39300,39300,39300,39300,0
|
|
20240508,170600,44124013950,39300,39300,39300,39300,0
|
|
20240508,170500,44124013950,39300,39300,39300,39300,0
|
|
20240508,170400,44124013950,39300,39300,39300,39300,0
|
|
20240508,170300,44124013950,39300,39300,39300,39300,0
|
|
20240508,170200,44124013950,39300,39300,39300,39300,0
|
|
20240508,170100,44124013950,39300,39300,39300,39300,0
|
|
20240508,170000,44124013950,39300,39300,39300,39300,0
|
|
20240508,165900,44124013950,39300,39300,39300,39300,0
|
|
20240508,165800,44124013950,39300,39300,39300,39300,0
|
|
20240508,165700,44124013950,39300,39300,39300,39300,0
|
|
20240508,165600,44124013950,39300,39300,39300,39300,0
|
|
20240508,165500,44124013950,39300,39300,39300,39300,0
|
|
20240508,165400,44124013950,39300,39300,39300,39300,0
|
|
20240508,165300,44124013950,39300,39300,39300,39300,0
|
|
20240508,165200,44124013950,39300,39300,39300,39300,24659
|
|
20240508,165100,44124013950,39300,39300,39300,39300,0
|
|
20240508,165000,44124013950,39300,39300,39300,39300,0
|
|
20240508,164900,44124013950,39300,39300,39300,39300,0
|
|
20240508,164800,44124013950,39300,39300,39300,39300,0
|
|
20240508,164700,44124013950,39300,39300,39300,39300,0
|
|
20240508,164600,44124013950,39300,39300,39300,39300,0
|
|
20240508,164500,44124013950,39300,39300,39300,39300,0
|
|
20240508,164400,44124013950,39300,39300,39300,39300,0
|
|
20240508,164300,44124013950,39300,39300,39300,39300,0
|
|
20240508,164200,44124013950,39300,39300,39300,39300,0
|
|
20240508,164100,44124013950,39300,39300,39300,39300,0
|
|
20240508,164000,44124013950,39300,39300,39300,39300,0
|
|
20240508,163900,44124013950,39300,39300,39300,39300,0
|
|
20240508,163800,44124013950,39300,39300,39300,39300,0
|
|
20240508,163700,44124013950,39300,39300,39300,39300,0
|
|
20240508,163600,44124013950,39300,39300,39300,39300,0
|
|
20240508,163500,44124013950,39300,39300,39300,39300,0
|
|
20240508,163400,44124013950,39300,39300,39300,39300,0
|
|
20240508,163300,44124013950,39300,39300,39300,39300,0
|
|
20240508,163200,44124013950,39300,39300,39300,39300,0
|
|
20240508,163100,44124013950,39300,39300,39300,39300,0
|
|
20240508,163000,44124013950,39300,39300,39300,39300,0
|
|
20240508,162900,44124013950,39300,39300,39300,39300,0
|
|
20240508,162800,44124013950,39300,39300,39300,39300,0
|
|
20240508,162700,44124013950,39300,39300,39300,39300,0
|
|
20240508,162600,44124013950,39300,39300,39300,39300,0
|
|
20240508,162500,44124013950,39300,39300,39300,39300,0
|
|
20240508,162400,44124013950,39300,39300,39300,39300,0
|
|
20240508,162300,44124013950,39300,39300,39300,39300,0
|
|
20240508,162200,44124013950,39300,39300,39300,39300,24659
|
|
20240508,162100,44124013950,39300,39300,39300,39300,0
|
|
20240508,162000,44124013950,39300,39300,39300,39300,0
|
|
20240508,161900,44124013950,39300,39300,39300,39300,0
|
|
20240508,161800,44124013950,39300,39300,39300,39300,0
|
|
20240508,161700,44124013950,39300,39300,39300,39300,0
|
|
20240508,161600,44124013950,39300,39300,39300,39300,0
|
|
20240508,161500,44124013950,39300,39300,39300,39300,0
|
|
20240508,161400,44124013950,39300,39300,39300,39300,0
|
|
20240508,161300,44124013950,39300,39300,39300,39300,0
|
|
20240508,161200,44124013950,39300,39300,39300,39300,0
|
|
20240508,161100,44124013950,39300,39300,39300,39300,0
|
|
20240508,161000,44124013950,39300,39300,39300,39300,0
|
|
20240508,160900,44124013950,39300,39300,39300,39300,0
|
|
20240508,160800,44124013950,39300,39300,39300,39300,0
|
|
20240508,160700,44124013950,39300,39300,39300,39300,0
|
|
20240508,160600,44124013950,39300,39300,39300,39300,0
|
|
20240508,160500,44124013950,39300,39300,39300,39300,0
|
|
20240508,160400,44124013950,39300,39300,39300,39300,0
|
|
20240508,160300,44124013950,39300,39300,39300,39300,0
|
|
20240508,160200,44124013950,39300,39300,39300,39300,0
|
|
20240508,160100,44124013950,39300,39300,39300,39300,0
|
|
20240508,160000,44124013950,39300,39300,39300,39300,0
|
|
20240508,155900,44124013950,39300,39300,39300,39300,0
|
|
20240508,155800,44124013950,39300,39300,39300,39300,0
|
|
20240508,155700,44124013950,39300,39300,39300,39300,0
|
|
20240508,155600,44124013950,39300,39300,39300,39300,0
|
|
20240508,155500,44124013950,39300,39300,39300,39300,0
|
|
20240508,155400,44124013950,39300,39300,39300,39300,0
|
|
20240508,155300,44124013950,39300,39300,39300,39300,0
|
|
20240508,155200,44124013950,39300,39300,39300,39300,24659
|
|
20240508,155100,44124013950,39300,39300,39300,39300,0
|
|
20240508,155000,44124013950,39300,39300,39300,39300,0
|
|
20240508,154900,44124013950,39300,39300,39300,39300,0
|
|
20240508,154800,44124013950,39300,39300,39300,39300,0
|
|
20240508,154700,44124013950,39300,39300,39300,39300,0
|
|
20240508,154600,44124013950,39300,39300,39300,39300,0
|
|
20240508,154500,44124013950,39300,39300,39300,39300,0
|
|
20240508,154400,44124013950,39300,39300,39300,39300,0
|
|
20240508,154300,44124013950,39300,39300,39300,39300,0
|
|
20240508,154200,44124013950,39300,39300,39300,39300,0
|
|
20240508,154100,44124013950,39300,39300,39300,39300,0
|
|
20240508,154000,44124013950,39300,39300,39300,39300,0
|
|
20240508,153900,44124013950,39300,39300,39300,39300,0
|
|
20240508,153800,44124013950,39300,39300,39300,39300,0
|
|
20240508,153700,44124013950,39300,39300,39300,39300,0
|
|
20240508,153600,44124013950,39300,39300,39300,39300,0
|
|
20240508,153500,44124013950,39300,39300,39300,39300,0
|
|
20240508,153400,44124013950,39300,39300,39300,39300,0
|
|
20240508,153300,44124013950,39300,39300,39300,39300,0
|
|
20240508,153200,44124013950,39300,39300,39300,39300,0
|
|
20240508,153100,44124013950,39300,39300,39300,39300,0
|
|
20240508,153000,44124013950,39300,39300,39300,39300,24659
|
|
20240508,152900,43154915250,39200,39200,39200,39200,0
|
|
20240508,152800,43154915250,39200,39200,39200,39200,0
|
|
20240508,152700,43154915250,39200,39200,39200,39200,0
|
|
20240508,152600,43154915250,39200,39200,39200,39200,0
|
|
20240508,152500,43154915250,39200,39200,39200,39200,0
|
|
20240508,152400,43154915250,39200,39200,39200,39200,0
|
|
20240508,152300,43154915250,39200,39200,39200,39200,0
|
|
20240508,152200,43154915250,39200,39200,39200,39200,0
|
|
20240508,152100,43154915250,39200,39200,39200,39200,0
|
|
20240508,152000,43154915250,39200,39200,39200,39200,0
|
|
20240508,151900,43154915250,39200,39200,39250,39150,10350
|
|
20240508,151800,42749506100,39200,39200,39250,39200,5585
|
|
20240508,151700,42530537000,39200,39250,39250,39200,1444
|
|
20240508,151600,42473897650,39250,39200,39250,39150,4854
|
|
20240508,151500,42283594850,39200,39200,39200,39150,1899
|
|
20240508,151400,42209167650,39200,39200,39200,39150,1582
|
|
20240508,151300,42147157500,39200,39150,39200,39150,1717
|
|
20240508,151200,42079863950,39200,39200,39200,39150,3734
|
|
20240508,151100,41933598100,39200,39200,39250,39150,7741
|
|
20240508,151000,41630181650,39200,39250,39250,39200,1956
|
|
20240508,150900,41553492200,39250,39250,39250,39200,682
|
|
20240508,150800,41526723950,39250,39300,39300,39250,6755
|
|
20240508,150700,41261513850,39300,39250,39300,39200,10101
|
|
20240508,150600,40865016550,39200,39250,39250,39200,2808
|
|
20240508,150500,40754882150,39200,39250,39250,39200,1376
|
|
20240508,150400,40700881200,39200,39250,39250,39200,2287
|
|
20240508,150300,40611169650,39250,39200,39250,39150,2149
|
|
20240508,150200,40526909550,39200,39200,39250,39150,2487
|
|
20240508,150100,40429421400,39200,39200,39200,39150,3109
|
|
20240508,150000,40307580300,39200,39150,39200,39150,875
|
|
20240508,145900,40273295500,39200,39150,39200,39100,5175
|
|
20240508,145800,40070706350,39150,39200,39200,39150,1047
|
|
20240508,145700,40029676200,39200,39200,39200,39150,1149
|
|
20240508,145600,39984645050,39200,39200,39200,39150,2319
|
|
20240508,145500,39893745350,39200,39250,39250,39150,7308
|
|
20240508,145400,39607243300,39250,39250,39250,39200,1857
|
|
20240508,145300,39534365700,39250,39250,39250,39200,4719
|
|
20240508,145200,39349154600,39250,39200,39250,39200,2930
|
|
20240508,145100,39234248300,39200,39150,39200,39150,4837
|
|
20240508,145000,39044663950,39200,39150,39200,39100,4401
|
|
20240508,144900,38872259700,39150,39150,39200,39100,1439
|
|
20240508,144800,38815933000,39150,39150,39200,39100,2693
|
|
20240508,144700,38710428900,39100,39150,39200,39100,5741
|
|
20240508,144600,38485665850,39150,39150,39150,39100,1042
|
|
20240508,144500,38444876800,39150,39100,39150,39050,4499
|
|
20240508,144400,38268957250,39100,39050,39100,39050,627
|
|
20240508,144300,38244451250,39050,39100,39100,39050,2179
|
|
20240508,144200,38159344800,39100,39050,39100,39050,1158
|
|
20240508,144100,38114115000,39050,39050,39100,39000,1972
|
|
20240508,144000,38037097750,39050,39050,39100,39050,901
|
|
20240508,143900,38001898700,39000,39050,39100,39000,1958
|
|
20240508,143800,37925411300,39100,39050,39100,39000,1020
|
|
20240508,143700,37885586700,39000,39050,39050,39000,1133
|
|
20240508,143600,37841349400,39050,39000,39050,39000,242
|
|
20240508,143500,37831899350,39050,38950,39050,38950,2562
|
|
20240508,143400,37731972350,38950,38950,39000,38950,1425
|
|
20240508,143300,37676447300,38950,39000,39050,38950,2989
|
|
20240508,143200,37559877800,39000,39050,39050,39000,1162
|
|
20240508,143100,37514545550,39050,39050,39050,39000,2026
|
|
20240508,143000,37435529800,39050,39100,39100,39000,5092
|
|
20240508,142900,37236628150,39100,39100,39100,39050,1073
|
|
20240508,142800,37194678350,39100,39100,39100,39050,5222
|
|
20240508,142700,36990512550,39100,39100,39100,39050,483
|
|
20240508,142600,36971636500,39100,39050,39100,39050,760
|
|
20240508,142500,36941931000,39100,39000,39100,39000,3638
|
|
20240508,142400,36799875600,39000,39000,39050,38950,1888
|
|
20240508,142300,36726284700,39000,39000,39050,38950,1289
|
|
20240508,142200,36676023100,39000,39000,39050,39000,1555
|
|
20240508,142100,36615356650,39000,38950,39050,38900,3453
|
|
20240508,142000,36480707850,38950,38950,39000,38900,1482
|
|
20240508,141900,36422992350,38950,38950,38950,38900,743
|
|
20240508,141800,36394058000,38900,38950,39000,38900,632
|
|
20240508,141700,36369454400,38900,38950,38950,38900,528
|
|
20240508,141600,36348895900,38950,38950,38950,38900,1839
|
|
20240508,141500,36277270200,39000,39000,39000,38950,385
|
|
20240508,141400,36262270600,39000,39000,39050,39000,2675
|
|
20240508,141300,36157943150,39000,39000,39050,39000,911
|
|
20240508,141200,36122385650,39000,39050,39050,39000,846
|
|
20240508,141100,36089378300,39050,39050,39050,39000,589
|
|
20240508,141000,36066386000,39050,39000,39050,38950,2203
|
|
20240508,140900,35980462000,39000,39000,39000,38950,646
|
|
20240508,140800,35955284950,39000,39000,39000,38950,424
|
|
20240508,140700,35938753450,39000,39000,39050,38950,1485
|
|
20240508,140600,35880848350,38950,38900,39000,38900,7594
|
|
20240508,140500,35584905550,38950,38950,38950,38900,309
|
|
20240508,140400,35572878200,38950,38850,38950,38850,2246
|
|
20240508,140300,35485517300,38850,38900,38900,38850,1273
|
|
20240508,140200,35436041050,38850,38850,38900,38850,234
|
|
20240508,140100,35426942900,38900,38850,38900,38850,285
|
|
20240508,140000,35415866150,38900,38950,38950,38850,724
|
|
20240508,135900,35387708500,38900,38900,38950,38900,1214
|
|
20240508,135800,35340479250,38900,38900,38900,38900,2464
|
|
20240508,135700,35244629650,38900,38900,38950,38850,1796
|
|
20240508,135600,35174774850,38950,38950,38950,38850,607
|
|
20240508,135500,35151166700,38950,38850,38950,38800,6930
|
|
20240508,135400,34881833100,38850,38800,38850,38800,1177
|
|
20240508,135300,34836126950,38800,38900,38900,38800,1389
|
|
20240508,135200,34782164950,38850,38850,38900,38850,417
|
|
20240508,135100,34765950150,38900,38900,38900,38850,1814
|
|
20240508,135000,34695399500,38900,38900,38900,38850,466
|
|
20240508,134900,34677279700,38900,38850,38900,38850,488
|
|
20240508,134800,34658309850,38850,38900,38900,38850,956
|
|
20240508,134700,34621157600,38900,38850,38900,38800,1994
|
|
20240508,134600,34543706450,38850,38800,38850,38800,538
|
|
20240508,134500,34522813300,38850,38850,38850,38800,493
|
|
20240508,134400,34503668950,38850,38850,38850,38800,738
|
|
20240508,134300,34475029900,38850,38850,38850,38800,613
|
|
20240508,134200,34451225250,38850,38850,38900,38850,1523
|
|
20240508,134100,34392053050,38850,38850,38900,38850,249
|
|
20240508,134000,34382378100,38850,38900,38900,38800,1508
|
|
20240508,133900,34323791200,38900,38850,38900,38850,486
|
|
20240508,133800,34304896400,38850,38800,38900,38800,1515
|
|
20240508,133700,34246038550,38850,38850,38850,38800,600
|
|
20240508,133600,34222745350,38850,38800,38850,38800,808
|
|
20240508,133500,34191381150,38850,38850,38850,38800,1802
|
|
20240508,133400,34121416200,38850,38850,38850,38800,673
|
|
20240508,133300,34095285950,38850,38850,38850,38800,832
|
|
20240508,133200,34062985800,38850,38850,38850,38800,471
|
|
20240508,133100,34044695300,38850,38750,38850,38750,1925
|
|
20240508,133000,33970015350,38800,38750,38800,38750,246
|
|
20240508,132900,33960481900,38750,38750,38800,38750,236
|
|
20240508,132800,33951336600,38800,38800,38800,38700,899
|
|
20240508,132700,33916505450,38750,38750,38800,38750,416
|
|
20240508,132600,33900384950,38750,38750,38800,38700,968
|
|
20240508,132500,33862879400,38750,38750,38750,38700,1497
|
|
20240508,132400,33804872400,38750,38800,38800,38750,359
|
|
20240508,132300,33790957600,38800,38800,38800,38750,262
|
|
20240508,132200,33780800000,38800,38750,38800,38750,402
|
|
20240508,132100,33765213550,38800,38750,38800,38750,150
|
|
20240508,132000,33759396450,38800,38800,38850,38750,316
|
|
20240508,131900,33747139650,38800,38800,38850,38750,577
|
|
20240508,131800,33724755300,38750,38850,38850,38750,375
|
|
20240508,131700,33710206450,38800,38850,38850,38800,385
|
|
20240508,131600,33695267750,38850,38800,38850,38750,2239
|
|
20240508,131500,33608392350,38750,38750,38800,38750,255
|
|
20240508,131400,33598510000,38750,38750,38800,38750,196
|
|
20240508,131300,33590914300,38750,38800,38800,38750,833
|
|
20240508,131200,33558629950,38750,38800,38800,38750,783
|
|
20240508,131100,33528287900,38750,38750,38800,38750,177
|
|
20240508,131000,33521426650,38750,38800,38800,38750,512
|
|
20240508,130900,33501584700,38800,38750,38800,38750,1235
|
|
20240508,130800,33453723950,38750,38800,38800,38750,355
|
|
20240508,130700,33439966400,38750,38800,38800,38750,451
|
|
20240508,130600,33422480650,38800,38750,38800,38750,225
|
|
20240508,130500,33413760450,38750,38800,38800,38750,982
|
|
20240508,130400,33375707200,38750,38750,38800,38750,1112
|
|
20240508,130300,33332609800,38750,38800,38800,38750,1289
|
|
20240508,130200,33282633750,38800,38800,38850,38800,270
|
|
20240508,130100,33272157250,38800,38800,38850,38800,1395
|
|
20240508,130000,33218028800,38850,38800,38850,38750,1150
|
|
20240508,125900,33173413150,38800,38850,38850,38750,737
|
|
20240508,125800,33144818500,38800,38750,38800,38750,574
|
|
20240508,125700,33122556450,38800,38750,38800,38750,398
|
|
20240508,125600,33107126900,38750,38750,38800,38750,555
|
|
20240508,125500,33085597450,38800,38750,38800,38750,194
|
|
20240508,125400,33078075250,38800,38750,38800,38700,1086
|
|
20240508,125300,33036007100,38800,38750,38800,38750,364
|
|
20240508,125200,33021890550,38700,38750,38800,38700,731
|
|
20240508,125100,32993567250,38800,38800,38800,38750,1646
|
|
20240508,125000,32929715300,38800,38800,38850,38800,457
|
|
20240508,124900,32911982750,38850,38850,38900,38850,1365
|
|
20240508,124800,32858952150,38850,38850,38900,38850,241
|
|
20240508,124700,32849585250,38850,38900,38900,38850,603
|
|
20240508,124600,32826149000,38900,39000,39000,38900,3873
|
|
20240508,124500,32675376300,38950,39000,39050,38950,793
|
|
20240508,124400,32644456650,39000,39000,39050,38950,2051
|
|
20240508,124300,32564467800,39000,39000,39050,38950,1364
|
|
20240508,124200,32511273500,39000,39000,39000,38950,927
|
|
20240508,124100,32475123050,39000,39000,39050,38950,2547
|
|
20240508,124000,32375807900,39000,39000,39050,39000,1417
|
|
20240508,123900,32320511750,39000,38950,39000,38950,4354
|
|
20240508,123800,32150725400,38950,38950,39000,38950,530
|
|
20240508,123700,32130081050,38950,38950,39000,38950,897
|
|
20240508,123600,32095136800,38950,39000,39000,38900,1731
|
|
20240508,123500,32027710100,38950,38950,39000,38950,1811
|
|
20240508,123400,31957171100,39000,38900,39000,38900,1942
|
|
20240508,123300,31881535950,38950,38900,38950,38900,1457
|
|
20240508,123200,31824852550,38900,38900,38950,38900,388
|
|
20240508,123100,31809758900,38850,38950,38950,38850,404
|
|
20240508,123000,31794039250,38950,38900,38950,38850,546
|
|
20240508,122900,31772798900,38850,38850,38900,38850,1505
|
|
20240508,122800,31714261000,38900,38900,38950,38900,847
|
|
20240508,122700,31681312300,38900,38950,38950,38900,1095
|
|
20240508,122600,31638706200,38950,39000,39000,38950,1215
|
|
20240508,122500,31591374700,39000,38950,39000,38900,1593
|
|
20240508,122400,31529332750,38950,38850,38950,38850,1190
|
|
20240508,122300,31483042450,38850,38850,38900,38800,1516
|
|
20240508,122200,31424130500,38800,38800,38850,38800,1149
|
|
20240508,122100,31379544100,38800,38800,38800,38750,198
|
|
20240508,122000,31371868250,38800,38800,38800,38750,133
|
|
20240508,121900,31366713600,38800,38850,38850,38750,807
|
|
20240508,121800,31335399550,38800,38800,38850,38800,1313
|
|
20240508,121700,31284452500,38850,38800,38850,38800,2188
|
|
20240508,121600,31199552700,38750,38750,38800,38750,838
|
|
20240508,121500,31167050300,38750,38750,38800,38700,219
|
|
20240508,121400,31158564550,38750,38750,38750,38700,768
|
|
20240508,121300,31128805950,38750,38800,38800,38700,691
|
|
20240508,121200,31102028100,38800,38750,38800,38700,455
|
|
20240508,121100,31084397550,38750,38750,38750,38700,272
|
|
20240508,121000,31073869900,38750,38700,38750,38650,693
|
|
20240508,120900,31047048300,38700,38700,38700,38650,378
|
|
20240508,120800,31032435400,38650,38700,38700,38650,251
|
|
20240508,120700,31022732050,38700,38650,38700,38600,203
|
|
20240508,120600,31014878900,38650,38650,38700,38600,626
|
|
20240508,120500,30990689050,38650,38650,38650,38600,867
|
|
20240508,120400,30957181950,38650,38600,38650,38600,405
|
|
20240508,120300,30941539050,38650,38650,38650,38600,1068
|
|
20240508,120200,30900287250,38650,38650,38700,38600,1763
|
|
20240508,120100,30832219600,38650,38650,38650,38600,2264
|
|
20240508,120000,30744722150,38700,38700,38700,38650,359
|
|
20240508,115900,30730837850,38700,38650,38700,38650,635
|
|
20240508,115800,30706289850,38700,38700,38750,38650,306
|
|
20240508,115700,30694448350,38700,38700,38750,38700,946
|
|
20240508,115600,30657812150,38750,38700,38750,38700,1372
|
|
20240508,115500,30604704350,38700,38700,38750,38700,755
|
|
20240508,115400,30575459950,38750,38750,38750,38700,345
|
|
20240508,115300,30562097700,38750,38750,38750,38700,175
|
|
20240508,115200,30555321700,38750,38750,38750,38700,103
|
|
20240508,115100,30551332750,38700,38700,38750,38700,726
|
|
20240508,115000,30523203900,38700,38700,38750,38700,525
|
|
20240508,114900,30502873000,38700,38750,38800,38700,790
|
|
20240508,114800,30472260900,38750,38750,38800,38700,740
|
|
20240508,114700,30443592450,38750,38700,38750,38700,96
|
|
20240508,114600,30439876000,38700,38700,38750,38700,737
|
|
20240508,114500,30411353150,38700,38750,38750,38700,1644
|
|
20240508,114400,30347725750,38750,38700,38750,38700,974
|
|
20240508,114300,30309992600,38750,38700,38750,38700,523
|
|
20240508,114200,30289743200,38700,38750,38750,38700,366
|
|
20240508,114100,30275571500,38750,38750,38750,38700,989
|
|
20240508,114000,30237249550,38750,38800,38800,38700,150
|
|
20240508,113900,30231441250,38800,38650,38800,38650,1911
|
|
20240508,113800,30157530500,38650,38600,38650,38600,1354
|
|
20240508,113700,30105253800,38600,38650,38650,38600,1255
|
|
20240508,113600,30056804900,38650,38650,38700,38600,646
|
|
20240508,113500,30031841100,38650,38750,38750,38650,3533
|
|
20240508,113400,29895218200,38750,38700,38750,38700,1324
|
|
20240508,113300,29843958350,38700,38700,38750,38700,219
|
|
20240508,113200,29835482450,38700,38700,38700,38650,1675
|
|
20240508,113100,29770692100,38650,38700,38700,38650,2780
|
|
20240508,113000,29663241850,38700,38700,38700,38650,1331
|
|
20240508,112900,29611795750,38700,38750,38750,38650,5730
|
|
20240508,112800,29390025700,38700,38800,38800,38700,1420
|
|
20240508,112700,29335021900,38800,38750,38800,38700,1629
|
|
20240508,112600,29271909300,38750,38750,38800,38750,1042
|
|
20240508,112500,29231529250,38750,38800,38800,38750,4399
|
|
20240508,112400,29061027950,38750,38800,38800,38750,3184
|
|
20240508,112300,28937532300,38850,38750,38900,38750,3838
|
|
20240508,112200,28788559900,38750,38800,38850,38750,3432
|
|
20240508,112100,28655489850,38800,38850,38900,38800,3694
|
|
20240508,112000,28512053100,38900,38950,38950,38850,1028
|
|
20240508,111900,28472060750,38900,38850,38950,38800,6907
|
|
20240508,111800,28203884000,38850,38950,39000,38850,5428
|
|
20240508,111700,27992741300,38950,39050,39050,38950,5419
|
|
20240508,111600,27781488850,39050,39000,39050,39000,3128
|
|
20240508,111500,27659446850,39000,39100,39100,39000,4142
|
|
20240508,111400,27497698000,39050,39100,39150,39050,2448
|
|
20240508,111300,27402003950,39100,39200,39200,39100,6962
|
|
20240508,111200,27129519000,39200,39200,39250,39150,6890
|
|
20240508,111100,26859462250,39200,39150,39250,39100,5797
|
|
20240508,111000,26632303500,39150,39150,39300,39100,10029
|
|
20240508,110900,26238959650,39150,39000,39150,39000,11949
|
|
20240508,110800,25771876100,39050,39200,39200,39000,13625
|
|
20240508,110700,25239279300,39200,39200,39250,39150,10798
|
|
20240508,110600,24816046550,39200,39250,39300,39150,16654
|
|
20240508,110500,24162560400,39250,39250,39300,39200,10552
|
|
20240508,110400,23748471750,39250,39250,39300,39150,21441
|
|
20240508,110300,22907670550,39250,39200,39250,39200,19068
|
|
20240508,110200,22159685050,39200,39150,39250,39100,16358
|
|
20240508,110100,21518810450,39100,39050,39150,39000,18362
|
|
20240508,110000,20801374650,39050,39050,39200,39000,31717
|
|
20240508,105900,19560590050,39100,38900,39100,38900,36695
|
|
20240508,105800,18128203500,38850,38850,38950,38800,9962
|
|
20240508,105700,17740880350,38800,38800,38850,38750,5529
|
|
20240508,105600,17526356850,38800,38700,38800,38700,9483
|
|
20240508,105500,17158763150,38700,38700,38750,38650,8101
|
|
20240508,105400,16845249850,38700,38650,38700,38650,769
|
|
20240508,105300,16815515600,38700,38650,38700,38650,3287
|
|
20240508,105200,16688432000,38650,38650,38700,38650,2891
|
|
20240508,105100,16576636450,38700,38650,38700,38600,5255
|
|
20240508,105000,16373532250,38650,38550,38650,38550,3359
|
|
20240508,104900,16243839050,38550,38500,38550,38500,2889
|
|
20240508,104800,16132471500,38550,38500,38550,38500,449
|
|
20240508,104700,16115170500,38500,38500,38500,38450,2832
|
|
20240508,104600,16006144350,38550,38400,38550,38400,3533
|
|
20240508,104500,15870215550,38400,38300,38450,38300,4869
|
|
20240508,104400,15683388600,38300,38300,38350,38300,832
|
|
20240508,104300,15651522300,38300,38350,38350,38300,409
|
|
20240508,104200,15635855000,38350,38350,38350,38300,547
|
|
20240508,104100,15614881400,38350,38350,38350,38300,839
|
|
20240508,104000,15582745600,38350,38350,38350,38300,2265
|
|
20240508,103900,15495882900,38350,38350,38350,38300,530
|
|
20240508,103800,15475576950,38350,38300,38350,38300,234
|
|
20240508,103700,15466611100,38350,38300,38350,38300,1609
|
|
20240508,103600,15404984850,38300,38300,38350,38250,2571
|
|
20240508,103500,15306519200,38300,38350,38400,38300,4689
|
|
20240508,103400,15126698300,38350,38400,38400,38350,353
|
|
20240508,103300,15113155500,38350,38400,38400,38350,1842
|
|
20240508,103200,15042474300,38350,38400,38400,38350,4116
|
|
20240508,103100,14884459500,38400,38450,38450,38400,266
|
|
20240508,103000,14874239950,38400,38450,38450,38400,177
|
|
20240508,102900,14867437450,38400,38450,38450,38400,2009
|
|
20240508,102800,14790237300,38450,38450,38500,38450,1036
|
|
20240508,102700,14750402350,38450,38400,38500,38400,2924
|
|
20240508,102600,14637977850,38400,38450,38450,38400,382
|
|
20240508,102500,14623299700,38450,38450,38500,38450,977
|
|
20240508,102400,14585733900,38450,38450,38500,38450,759
|
|
20240508,102300,14556536800,38500,38450,38500,38450,1719
|
|
20240508,102200,14490441000,38450,38450,38500,38450,4269
|
|
20240508,102100,14326297500,38450,38600,38600,38450,6929
|
|
20240508,102000,14059195800,38600,38600,38650,38550,2867
|
|
20240508,101900,13948537550,38600,38600,38700,38600,4468
|
|
20240508,101800,13775951050,38600,38500,38650,38500,5715
|
|
20240508,101700,13555480850,38550,38600,38750,38500,20316
|
|
20240508,101600,12770276600,38600,38450,38600,38450,7284
|
|
20240508,101500,12489755250,38400,38350,38450,38350,9452
|
|
20240508,101400,12126761300,38350,38250,38350,38250,5170
|
|
20240508,101300,11928671250,38250,38150,38300,38100,6748
|
|
20240508,101200,11670812300,38100,38100,38150,38050,1519
|
|
20240508,101100,11612948000,38100,38100,38150,38050,1463
|
|
20240508,101000,11557210800,38100,38100,38150,38050,966
|
|
20240508,100900,11520406300,38050,38100,38100,38050,1924
|
|
20240508,100800,11447107250,38150,38150,38150,38150,628
|
|
20240508,100700,11423149050,38150,38100,38200,38100,2203
|
|
20240508,100600,11339170550,38100,38050,38100,38050,1355
|
|
20240508,100500,11287607400,38100,38100,38100,38050,327
|
|
20240508,100400,11275150050,38100,38150,38200,38100,2783
|
|
20240508,100300,11169055300,38200,38100,38250,38100,1322
|
|
20240508,100200,11118571350,38150,38100,38200,38100,1771
|
|
20240508,100100,11050951800,38100,38150,38250,38050,4693
|
|
20240508,100000,10871848050,38200,38200,38200,38150,1251
|
|
20240508,095900,10824085750,38150,38200,38250,38150,1548
|
|
20240508,095800,10764962500,38200,38200,38200,38150,1017
|
|
20240508,095700,10726121350,38200,38200,38250,38200,674
|
|
20240508,095600,10700371850,38250,38250,38250,38200,1995
|
|
20240508,095500,10624109200,38250,38250,38300,38200,2994
|
|
20240508,095400,10509588200,38200,38250,38250,38150,526
|
|
20240508,095300,10489497050,38200,38200,38200,38150,4690
|
|
20240508,095200,10310471300,38200,38250,38250,38200,875
|
|
20240508,095100,10277043300,38250,38200,38250,38150,4874
|
|
20240508,095000,10090784100,38200,38100,38200,38050,3552
|
|
20240508,094900,9955425450,38100,38100,38150,38100,1631
|
|
20240508,094800,9893283900,38100,38050,38100,38050,2040
|
|
20240508,094700,9815600050,38050,38000,38100,38000,1206
|
|
20240508,094600,9769718300,38000,38000,38050,37950,1386
|
|
20240508,094500,9717043050,38000,38050,38100,38000,6348
|
|
20240508,094400,9475699600,38050,38100,38100,38050,475
|
|
20240508,094300,9457617000,38100,38200,38200,38050,4636
|
|
20240508,094200,9280921600,38200,38200,38250,38150,1087
|
|
20240508,094100,9239403900,38200,38200,38250,38150,1299
|
|
20240508,094000,9189789100,38200,38250,38250,38200,892
|
|
20240508,093900,9155710900,38200,38350,38400,38200,8958
|
|
20240508,093800,8812540500,38300,38350,38350,38300,718
|
|
20240508,093700,8785014300,38350,38300,38350,38250,2220
|
|
20240508,093600,8700003200,38250,38300,38300,38250,1615
|
|
20240508,093500,8638217150,38300,38200,38300,38200,4871
|
|
20240508,093400,8451972150,38200,38150,38250,38150,2825
|
|
20240508,093300,8344072350,38150,38150,38200,38100,1696
|
|
20240508,093200,8279372400,38150,38150,38200,38100,580
|
|
20240508,093100,8257247200,38150,38100,38200,38050,6071
|
|
20240508,093000,8025774250,38050,38100,38150,38050,2045
|
|
20240508,092900,7947872750,38050,38050,38150,38000,3620
|
|
20240508,092800,7810078950,38000,38050,38050,38000,3222
|
|
20240508,092700,7687619350,38050,37950,38100,37950,5186
|
|
20240508,092600,7490488200,38000,38000,38000,37900,2867
|
|
20240508,092500,7381645650,37950,37950,38000,37900,4844
|
|
20240508,092400,7197839700,37950,38150,38150,37950,7592
|
|
20240508,092300,6909154100,38150,38100,38200,38100,1865
|
|
20240508,092200,6838034400,38100,38150,38150,38100,1526
|
|
20240508,092100,6779889950,38150,38200,38200,38100,1179
|
|
20240508,092000,6734953600,38200,38250,38250,38100,2624
|
|
20240508,091900,6634786650,38250,38150,38250,38150,1396
|
|
20240508,091800,6581458700,38200,38150,38200,38100,3083
|
|
20240508,091700,6463836800,38150,38150,38200,38100,2126
|
|
20240508,091600,6382769400,38150,38200,38200,38150,3677
|
|
20240508,091500,6242309300,38150,38200,38200,38150,2036
|
|
20240508,091400,6164562250,38150,38150,38150,38100,3092
|
|
20240508,091300,6046631000,38100,38050,38150,38000,4161
|
|
20240508,091200,5888183750,38050,38000,38050,37950,4801
|
|
20240508,091100,5705713050,38000,37950,38050,37950,6227
|
|
20240508,091000,5469173250,37950,37800,38000,37800,14988
|
|
20240508,090900,4901193150,37800,37850,37850,37800,3842
|
|
20240508,090800,4755894300,37850,37900,37900,37800,3884
|
|
20240508,090700,4608916550,37900,37850,37950,37800,7727
|
|
20240508,090600,4316310150,37900,37850,37900,37800,6605
|
|
20240508,090500,4066355650,37850,37650,37850,37650,7467
|
|
20240508,090400,3784644650,37700,37650,37700,37600,5544
|
|
20240508,090300,3575997350,37650,37400,37700,37400,18359
|
|
20240508,090200,2886147700,37450,37700,37750,37350,31838
|
|
20240508,090100,1691804900,37700,37650,37850,37500,12569
|
|
20240508,090000,1218380700,37700,38200,38250,37500,32028
|