759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,213600,2092864700,31800,31800,31800,31800,3746
|
|
20240503,213500,2092864700,31800,31800,31800,31800,0
|
|
20240503,213400,2092864700,31800,31800,31800,31800,0
|
|
20240503,213300,2092864700,31800,31800,31800,31800,0
|
|
20240503,213200,2092864700,31800,31800,31800,31800,0
|
|
20240503,213100,2092864700,31800,31800,31800,31800,0
|
|
20240503,213000,2092864700,31800,31800,31800,31800,0
|
|
20240503,212900,2092864700,31800,31800,31800,31800,0
|
|
20240503,212800,2092864700,31800,31800,31800,31800,0
|
|
20240503,212700,2092864700,31800,31800,31800,31800,0
|
|
20240503,212600,2092864700,31800,31800,31800,31800,0
|
|
20240503,212500,2092864700,31800,31800,31800,31800,0
|
|
20240503,212400,2092864700,31800,31800,31800,31800,0
|
|
20240503,212300,2092864700,31800,31800,31800,31800,0
|
|
20240503,212200,2092864700,31800,31800,31800,31800,0
|
|
20240503,212100,2092864700,31800,31800,31800,31800,0
|
|
20240503,212000,2092864700,31800,31800,31800,31800,0
|
|
20240503,211900,2092864700,31800,31800,31800,31800,0
|
|
20240503,211800,2092864700,31800,31800,31800,31800,0
|
|
20240503,211700,2092864700,31800,31800,31800,31800,0
|
|
20240503,211600,2092864700,31800,31800,31800,31800,0
|
|
20240503,211500,2092864700,31800,31800,31800,31800,0
|
|
20240503,211400,2092864700,31800,31800,31800,31800,0
|
|
20240503,211300,2092864700,31800,31800,31800,31800,0
|
|
20240503,211200,2092864700,31800,31800,31800,31800,0
|
|
20240503,211100,2092864700,31800,31800,31800,31800,0
|
|
20240503,211000,2092864700,31800,31800,31800,31800,0
|
|
20240503,210900,2092864700,31800,31800,31800,31800,0
|
|
20240503,210800,2092864700,31800,31800,31800,31800,0
|
|
20240503,210700,2092864700,31800,31800,31800,31800,0
|
|
20240503,210600,2092864700,31800,31800,31800,31800,3746
|
|
20240503,210500,2092864700,31800,31800,31800,31800,0
|
|
20240503,210400,2092864700,31800,31800,31800,31800,0
|
|
20240503,210300,2092864700,31800,31800,31800,31800,0
|
|
20240503,210200,2092864700,31800,31800,31800,31800,0
|
|
20240503,210100,2092864700,31800,31800,31800,31800,0
|
|
20240503,210000,2092864700,31800,31800,31800,31800,0
|
|
20240503,205900,2092864700,31800,31800,31800,31800,0
|
|
20240503,205800,2092864700,31800,31800,31800,31800,0
|
|
20240503,205700,2092864700,31800,31800,31800,31800,0
|
|
20240503,205600,2092864700,31800,31800,31800,31800,0
|
|
20240503,205500,2092864700,31800,31800,31800,31800,0
|
|
20240503,205400,2092864700,31800,31800,31800,31800,0
|
|
20240503,205300,2092864700,31800,31800,31800,31800,0
|
|
20240503,205200,2092864700,31800,31800,31800,31800,0
|
|
20240503,205100,2092864700,31800,31800,31800,31800,0
|
|
20240503,205000,2092864700,31800,31800,31800,31800,0
|
|
20240503,204900,2092864700,31800,31800,31800,31800,0
|
|
20240503,204800,2092864700,31800,31800,31800,31800,0
|
|
20240503,204700,2092864700,31800,31800,31800,31800,0
|
|
20240503,204600,2092864700,31800,31800,31800,31800,0
|
|
20240503,204500,2092864700,31800,31800,31800,31800,0
|
|
20240503,204400,2092864700,31800,31800,31800,31800,0
|
|
20240503,204300,2092864700,31800,31800,31800,31800,0
|
|
20240503,204200,2092864700,31800,31800,31800,31800,0
|
|
20240503,204100,2092864700,31800,31800,31800,31800,0
|
|
20240503,204000,2092864700,31800,31800,31800,31800,0
|
|
20240503,203900,2092864700,31800,31800,31800,31800,0
|
|
20240503,203800,2092864700,31800,31800,31800,31800,0
|
|
20240503,203700,2092864700,31800,31800,31800,31800,0
|
|
20240503,203600,2092864700,31800,31800,31800,31800,3746
|
|
20240503,203500,2092864700,31800,31800,31800,31800,0
|
|
20240503,203400,2092864700,31800,31800,31800,31800,0
|
|
20240503,203300,2092864700,31800,31800,31800,31800,0
|
|
20240503,203200,2092864700,31800,31800,31800,31800,0
|
|
20240503,203100,2092864700,31800,31800,31800,31800,0
|
|
20240503,203000,2092864700,31800,31800,31800,31800,0
|
|
20240503,202900,2092864700,31800,31800,31800,31800,0
|
|
20240503,202800,2092864700,31800,31800,31800,31800,0
|
|
20240503,202700,2092864700,31800,31800,31800,31800,0
|
|
20240503,202600,2092864700,31800,31800,31800,31800,0
|
|
20240503,202500,2092864700,31800,31800,31800,31800,0
|
|
20240503,202400,2092864700,31800,31800,31800,31800,0
|
|
20240503,202300,2092864700,31800,31800,31800,31800,0
|
|
20240503,202200,2092864700,31800,31800,31800,31800,0
|
|
20240503,202100,2092864700,31800,31800,31800,31800,0
|
|
20240503,202000,2092864700,31800,31800,31800,31800,0
|
|
20240503,201900,2092864700,31800,31800,31800,31800,0
|
|
20240503,201800,2092864700,31800,31800,31800,31800,0
|
|
20240503,201700,2092864700,31800,31800,31800,31800,0
|
|
20240503,201600,2092864700,31800,31800,31800,31800,0
|
|
20240503,201500,2092864700,31800,31800,31800,31800,0
|
|
20240503,201400,2092864700,31800,31800,31800,31800,0
|
|
20240503,201300,2092864700,31800,31800,31800,31800,0
|
|
20240503,201200,2092864700,31800,31800,31800,31800,0
|
|
20240503,201100,2092864700,31800,31800,31800,31800,0
|
|
20240503,201000,2092864700,31800,31800,31800,31800,0
|
|
20240503,200900,2092864700,31800,31800,31800,31800,0
|
|
20240503,200800,2092864700,31800,31800,31800,31800,0
|
|
20240503,200700,2092864700,31800,31800,31800,31800,0
|
|
20240503,200600,2092864700,31800,31800,31800,31800,3746
|
|
20240503,200500,2092864700,31800,31800,31800,31800,0
|
|
20240503,200400,2092864700,31800,31800,31800,31800,0
|
|
20240503,200300,2092864700,31800,31800,31800,31800,0
|
|
20240503,200200,2092864700,31800,31800,31800,31800,0
|
|
20240503,200100,2092864700,31800,31800,31800,31800,0
|
|
20240503,200000,2092864700,31800,31800,31800,31800,0
|
|
20240503,195900,2092864700,31800,31800,31800,31800,0
|
|
20240503,195800,2092864700,31800,31800,31800,31800,0
|
|
20240503,195700,2092864700,31800,31800,31800,31800,0
|
|
20240503,195600,2092864700,31800,31800,31800,31800,0
|
|
20240503,195500,2092864700,31800,31800,31800,31800,0
|
|
20240503,195400,2092864700,31800,31800,31800,31800,0
|
|
20240503,195300,2092864700,31800,31800,31800,31800,0
|
|
20240503,195200,2092864700,31800,31800,31800,31800,0
|
|
20240503,195100,2092864700,31800,31800,31800,31800,0
|
|
20240503,195000,2092864700,31800,31800,31800,31800,0
|
|
20240503,194900,2092864700,31800,31800,31800,31800,0
|
|
20240503,194800,2092864700,31800,31800,31800,31800,0
|
|
20240503,194700,2092864700,31800,31800,31800,31800,0
|
|
20240503,194600,2092864700,31800,31800,31800,31800,0
|
|
20240503,194500,2092864700,31800,31800,31800,31800,0
|
|
20240503,194400,2092864700,31800,31800,31800,31800,0
|
|
20240503,194300,2092864700,31800,31800,31800,31800,0
|
|
20240503,194200,2092864700,31800,31800,31800,31800,0
|
|
20240503,194100,2092864700,31800,31800,31800,31800,0
|
|
20240503,194000,2092864700,31800,31800,31800,31800,0
|
|
20240503,193900,2092864700,31800,31800,31800,31800,0
|
|
20240503,193800,2092864700,31800,31800,31800,31800,0
|
|
20240503,193700,2092864700,31800,31800,31800,31800,0
|
|
20240503,193600,2092864700,31800,31800,31800,31800,3746
|
|
20240503,193500,2092864700,31800,31800,31800,31800,0
|
|
20240503,193400,2092864700,31800,31800,31800,31800,0
|
|
20240503,193300,2092864700,31800,31800,31800,31800,0
|
|
20240503,193200,2092864700,31800,31800,31800,31800,0
|
|
20240503,193100,2092864700,31800,31800,31800,31800,0
|
|
20240503,193000,2092864700,31800,31800,31800,31800,0
|
|
20240503,192900,2092864700,31800,31800,31800,31800,0
|
|
20240503,192800,2092864700,31800,31800,31800,31800,0
|
|
20240503,192700,2092864700,31800,31800,31800,31800,0
|
|
20240503,192600,2092864700,31800,31800,31800,31800,0
|
|
20240503,192500,2092864700,31800,31800,31800,31800,0
|
|
20240503,192400,2092864700,31800,31800,31800,31800,0
|
|
20240503,192300,2092864700,31800,31800,31800,31800,0
|
|
20240503,192200,2092864700,31800,31800,31800,31800,0
|
|
20240503,192100,2092864700,31800,31800,31800,31800,0
|
|
20240503,192000,2092864700,31800,31800,31800,31800,0
|
|
20240503,191900,2092864700,31800,31800,31800,31800,0
|
|
20240503,191800,2092864700,31800,31800,31800,31800,0
|
|
20240503,191700,2092864700,31800,31800,31800,31800,0
|
|
20240503,191600,2092864700,31800,31800,31800,31800,0
|
|
20240503,191500,2092864700,31800,31800,31800,31800,0
|
|
20240503,191400,2092864700,31800,31800,31800,31800,0
|
|
20240503,191300,2092864700,31800,31800,31800,31800,0
|
|
20240503,191200,2092864700,31800,31800,31800,31800,0
|
|
20240503,191100,2092864700,31800,31800,31800,31800,0
|
|
20240503,191000,2092864700,31800,31800,31800,31800,0
|
|
20240503,190900,2092864700,31800,31800,31800,31800,0
|
|
20240503,190800,2092864700,31800,31800,31800,31800,0
|
|
20240503,190700,2092864700,31800,31800,31800,31800,0
|
|
20240503,190600,2092864700,31800,31800,31800,31800,3746
|
|
20240503,190500,2092864700,31800,31800,31800,31800,0
|
|
20240503,190400,2092864700,31800,31800,31800,31800,0
|
|
20240503,190300,2092864700,31800,31800,31800,31800,0
|
|
20240503,190200,2092864700,31800,31800,31800,31800,0
|
|
20240503,190100,2092864700,31800,31800,31800,31800,0
|
|
20240503,190000,2092864700,31800,31800,31800,31800,0
|
|
20240503,185900,2092864700,31800,31800,31800,31800,0
|
|
20240503,185800,2092864700,31800,31800,31800,31800,0
|
|
20240503,185700,2092864700,31800,31800,31800,31800,0
|
|
20240503,185600,2092864700,31800,31800,31800,31800,0
|
|
20240503,185500,2092864700,31800,31800,31800,31800,0
|
|
20240503,185400,2092864700,31800,31800,31800,31800,0
|
|
20240503,185300,2092864700,31800,31800,31800,31800,0
|
|
20240503,185200,2092864700,31800,31800,31800,31800,0
|
|
20240503,185100,2092864700,31800,31800,31800,31800,0
|
|
20240503,185000,2092864700,31800,31800,31800,31800,0
|
|
20240503,184900,2092864700,31800,31800,31800,31800,0
|
|
20240503,184800,2092864700,31800,31800,31800,31800,0
|
|
20240503,184700,2092864700,31800,31800,31800,31800,0
|
|
20240503,184600,2092864700,31800,31800,31800,31800,0
|
|
20240503,184500,2092864700,31800,31800,31800,31800,0
|
|
20240503,184400,2092864700,31800,31800,31800,31800,0
|
|
20240503,184300,2092864700,31800,31800,31800,31800,0
|
|
20240503,184200,2092864700,31800,31800,31800,31800,0
|
|
20240503,184100,2092864700,31800,31800,31800,31800,0
|
|
20240503,184000,2092864700,31800,31800,31800,31800,0
|
|
20240503,183900,2092864700,31800,31800,31800,31800,0
|
|
20240503,183800,2092864700,31800,31800,31800,31800,0
|
|
20240503,183700,2092864700,31800,31800,31800,31800,0
|
|
20240503,183600,2092864700,31800,31800,31800,31800,3746
|
|
20240503,183500,2092864700,31800,31800,31800,31800,0
|
|
20240503,183400,2092864700,31800,31800,31800,31800,0
|
|
20240503,183300,2092864700,31800,31800,31800,31800,0
|
|
20240503,183200,2092864700,31800,31800,31800,31800,0
|
|
20240503,183100,2092864700,31800,31800,31800,31800,0
|
|
20240503,183000,2092864700,31800,31800,31800,31800,0
|
|
20240503,182900,2092864700,31800,31800,31800,31800,0
|
|
20240503,182800,2092864700,31800,31800,31800,31800,0
|
|
20240503,182700,2092864700,31800,31800,31800,31800,0
|
|
20240503,182600,2092864700,31800,31800,31800,31800,0
|
|
20240503,182500,2092864700,31800,31800,31800,31800,0
|
|
20240503,182400,2092864700,31800,31800,31800,31800,0
|
|
20240503,182300,2092864700,31800,31800,31800,31800,0
|
|
20240503,182200,2092864700,31800,31800,31800,31800,0
|
|
20240503,182100,2092864700,31800,31800,31800,31800,0
|
|
20240503,182000,2092864700,31800,31800,31800,31800,0
|
|
20240503,181900,2092864700,31800,31800,31800,31800,0
|
|
20240503,181800,2092864700,31800,31800,31800,31800,0
|
|
20240503,181700,2092864700,31800,31800,31800,31800,0
|
|
20240503,181600,2092864700,31800,31800,31800,31800,0
|
|
20240503,181500,2092864700,31800,31800,31800,31800,0
|
|
20240503,181400,2092864700,31800,31800,31800,31800,0
|
|
20240503,181300,2092864700,31800,31800,31800,31800,0
|
|
20240503,181200,2092864700,31800,31800,31800,31800,0
|
|
20240503,181100,2092864700,31800,31800,31800,31800,0
|
|
20240503,181000,2092864700,31800,31800,31800,31800,0
|
|
20240503,180900,2092864700,31800,31800,31800,31800,0
|
|
20240503,180800,2092864700,31800,31800,31800,31800,0
|
|
20240503,180700,2092864700,31800,31800,31800,31800,0
|
|
20240503,180600,2092864700,31800,31800,31800,31800,3746
|
|
20240503,180500,2092864700,31800,31800,31800,31800,0
|
|
20240503,180400,2092864700,31800,31800,31800,31800,0
|
|
20240503,180300,2092864700,31800,31800,31800,31800,0
|
|
20240503,180200,2092864700,31800,31800,31800,31800,0
|
|
20240503,180100,2092864700,31800,31800,31800,31800,0
|
|
20240503,180000,2092864700,31800,31800,31800,31800,0
|
|
20240503,175900,2092864700,31800,31800,31800,31800,0
|
|
20240503,175800,2092864700,31800,31800,31800,31800,0
|
|
20240503,175700,2092864700,31800,31800,31800,31800,0
|
|
20240503,175600,2092864700,31800,31800,31800,31800,0
|
|
20240503,175500,2092864700,31800,31800,31800,31800,0
|
|
20240503,175400,2092864700,31800,31800,31800,31800,0
|
|
20240503,175300,2092864700,31800,31800,31800,31800,0
|
|
20240503,175200,2092864700,31800,31800,31800,31800,0
|
|
20240503,175100,2092864700,31800,31800,31800,31800,0
|
|
20240503,175000,2092864700,31800,31800,31800,31800,0
|
|
20240503,174900,2092864700,31800,31800,31800,31800,0
|
|
20240503,174800,2092864700,31800,31800,31800,31800,0
|
|
20240503,174700,2092864700,31800,31800,31800,31800,0
|
|
20240503,174600,2092864700,31800,31800,31800,31800,0
|
|
20240503,174500,2092864700,31800,31800,31800,31800,0
|
|
20240503,174400,2092864700,31800,31800,31800,31800,0
|
|
20240503,174300,2092864700,31800,31800,31800,31800,0
|
|
20240503,174200,2092864700,31800,31800,31800,31800,0
|
|
20240503,174100,2092864700,31800,31800,31800,31800,0
|
|
20240503,174000,2092864700,31800,31800,31800,31800,0
|
|
20240503,173900,2092864700,31800,31800,31800,31800,0
|
|
20240503,173800,2092864700,31800,31800,31800,31800,0
|
|
20240503,173700,2092864700,31800,31800,31800,31800,0
|
|
20240503,173600,2092864700,31800,31800,31800,31800,3746
|
|
20240503,173500,2092864700,31800,31800,31800,31800,0
|
|
20240503,173400,2092864700,31800,31800,31800,31800,0
|
|
20240503,173300,2092864700,31800,31800,31800,31800,0
|
|
20240503,173200,2092864700,31800,31800,31800,31800,0
|
|
20240503,173100,2092864700,31800,31800,31800,31800,0
|
|
20240503,173000,2092864700,31800,31800,31800,31800,0
|
|
20240503,172900,2092864700,31800,31800,31800,31800,0
|
|
20240503,172800,2092864700,31800,31800,31800,31800,0
|
|
20240503,172700,2092864700,31800,31800,31800,31800,0
|
|
20240503,172600,2092864700,31800,31800,31800,31800,0
|
|
20240503,172500,2092864700,31800,31800,31800,31800,0
|
|
20240503,172400,2092864700,31800,31800,31800,31800,0
|
|
20240503,172300,2092864700,31800,31800,31800,31800,0
|
|
20240503,172200,2092864700,31800,31800,31800,31800,0
|
|
20240503,172100,2092864700,31800,31800,31800,31800,0
|
|
20240503,172000,2092864700,31800,31800,31800,31800,0
|
|
20240503,171900,2092864700,31800,31800,31800,31800,0
|
|
20240503,171800,2092864700,31800,31800,31800,31800,0
|
|
20240503,171700,2092864700,31800,31800,31800,31800,0
|
|
20240503,171600,2092864700,31800,31800,31800,31800,0
|
|
20240503,171500,2092864700,31800,31800,31800,31800,0
|
|
20240503,171400,2092864700,31800,31800,31800,31800,0
|
|
20240503,171300,2092864700,31800,31800,31800,31800,0
|
|
20240503,171200,2092864700,31800,31800,31800,31800,0
|
|
20240503,171100,2092864700,31800,31800,31800,31800,0
|
|
20240503,171000,2092864700,31800,31800,31800,31800,0
|
|
20240503,170900,2092864700,31800,31800,31800,31800,0
|
|
20240503,170800,2092864700,31800,31800,31800,31800,0
|
|
20240503,170700,2092864700,31800,31800,31800,31800,0
|
|
20240503,170600,2092864700,31800,31800,31800,31800,3746
|
|
20240503,170500,2092864700,31800,31800,31800,31800,0
|
|
20240503,170400,2092864700,31800,31800,31800,31800,0
|
|
20240503,170300,2092864700,31800,31800,31800,31800,0
|
|
20240503,170200,2092864700,31800,31800,31800,31800,0
|
|
20240503,170100,2092864700,31800,31800,31800,31800,0
|
|
20240503,170000,2092864700,31800,31800,31800,31800,0
|
|
20240503,165900,2092864700,31800,31800,31800,31800,0
|
|
20240503,165800,2092864700,31800,31800,31800,31800,0
|
|
20240503,165700,2092864700,31800,31800,31800,31800,0
|
|
20240503,165600,2092864700,31800,31800,31800,31800,0
|
|
20240503,165500,2092864700,31800,31800,31800,31800,0
|
|
20240503,165400,2092864700,31800,31800,31800,31800,0
|
|
20240503,165300,2092864700,31800,31800,31800,31800,0
|
|
20240503,165200,2092864700,31800,31800,31800,31800,0
|
|
20240503,165100,2092864700,31800,31800,31800,31800,0
|
|
20240503,165000,2092864700,31800,31800,31800,31800,0
|
|
20240503,164900,2092864700,31800,31800,31800,31800,0
|
|
20240503,164800,2092864700,31800,31800,31800,31800,0
|
|
20240503,164700,2092864700,31800,31800,31800,31800,0
|
|
20240503,164600,2092864700,31800,31800,31800,31800,0
|
|
20240503,164500,2092864700,31800,31800,31800,31800,0
|
|
20240503,164400,2092864700,31800,31800,31800,31800,0
|
|
20240503,164300,2092864700,31800,31800,31800,31800,0
|
|
20240503,164200,2092864700,31800,31800,31800,31800,0
|
|
20240503,164100,2092864700,31800,31800,31800,31800,0
|
|
20240503,164000,2092864700,31800,31800,31800,31800,0
|
|
20240503,163900,2092864700,31800,31800,31800,31800,0
|
|
20240503,163800,2092864700,31800,31800,31800,31800,0
|
|
20240503,163700,2092864700,31800,31800,31800,31800,0
|
|
20240503,163600,2092864700,31800,31800,31800,31800,3746
|
|
20240503,163500,2092864700,31800,31800,31800,31800,0
|
|
20240503,163400,2092864700,31800,31800,31800,31800,0
|
|
20240503,163300,2092864700,31800,31800,31800,31800,0
|
|
20240503,163200,2092864700,31800,31800,31800,31800,0
|
|
20240503,163100,2092864700,31800,31800,31800,31800,0
|
|
20240503,163000,2092864700,31800,31800,31800,31800,0
|
|
20240503,162900,2092864700,31800,31800,31800,31800,0
|
|
20240503,162800,2092864700,31800,31800,31800,31800,0
|
|
20240503,162700,2092864700,31800,31800,31800,31800,0
|
|
20240503,162600,2092864700,31800,31800,31800,31800,0
|
|
20240503,162500,2092864700,31800,31800,31800,31800,0
|
|
20240503,162400,2092864700,31800,31800,31800,31800,0
|
|
20240503,162300,2092864700,31800,31800,31800,31800,0
|
|
20240503,162200,2092864700,31800,31800,31800,31800,0
|
|
20240503,162100,2092864700,31800,31800,31800,31800,0
|
|
20240503,162000,2092864700,31800,31800,31800,31800,0
|
|
20240503,161900,2092864700,31800,31800,31800,31800,0
|
|
20240503,161800,2092864700,31800,31800,31800,31800,0
|
|
20240503,161700,2092864700,31800,31800,31800,31800,0
|
|
20240503,161600,2092864700,31800,31800,31800,31800,0
|
|
20240503,161500,2092864700,31800,31800,31800,31800,0
|
|
20240503,161400,2092864700,31800,31800,31800,31800,0
|
|
20240503,161300,2092864700,31800,31800,31800,31800,0
|
|
20240503,161200,2092864700,31800,31800,31800,31800,0
|
|
20240503,161100,2092864700,31800,31800,31800,31800,0
|
|
20240503,161000,2092864700,31800,31800,31800,31800,0
|
|
20240503,160900,2092864700,31800,31800,31800,31800,0
|
|
20240503,160800,2092864700,31800,31800,31800,31800,0
|
|
20240503,160700,2092864700,31800,31800,31800,31800,0
|
|
20240503,160600,2092864700,31800,31800,31800,31800,3746
|
|
20240503,160500,2092864700,31800,31800,31800,31800,0
|
|
20240503,160400,2092864700,31800,31800,31800,31800,0
|
|
20240503,160300,2092864700,31800,31800,31800,31800,0
|
|
20240503,160200,2092864700,31800,31800,31800,31800,0
|
|
20240503,160100,2092864700,31800,31800,31800,31800,0
|
|
20240503,160000,2092864700,31800,31800,31800,31800,0
|
|
20240503,155900,2092864700,31800,31800,31800,31800,0
|
|
20240503,155800,2092864700,31800,31800,31800,31800,0
|
|
20240503,155700,2092864700,31800,31800,31800,31800,0
|
|
20240503,155600,2092864700,31800,31800,31800,31800,0
|
|
20240503,155500,2092864700,31800,31800,31800,31800,0
|
|
20240503,155400,2092864700,31800,31800,31800,31800,0
|
|
20240503,155300,2092864700,31800,31800,31800,31800,0
|
|
20240503,155200,2092864700,31800,31800,31800,31800,0
|
|
20240503,155100,2092864700,31800,31800,31800,31800,0
|
|
20240503,155000,2092864700,31800,31800,31800,31800,0
|
|
20240503,154900,2092864700,31800,31800,31800,31800,0
|
|
20240503,154800,2092864700,31800,31800,31800,31800,0
|
|
20240503,154700,2092864700,31800,31800,31800,31800,0
|
|
20240503,154600,2092864700,31800,31800,31800,31800,0
|
|
20240503,154500,2092864700,31800,31800,31800,31800,0
|
|
20240503,154400,2092864700,31800,31800,31800,31800,0
|
|
20240503,154300,2092864700,31800,31800,31800,31800,0
|
|
20240503,154200,2092864700,31800,31800,31800,31800,0
|
|
20240503,154100,2092864700,31800,31800,31800,31800,0
|
|
20240503,154000,2092864700,31800,31800,31800,31800,0
|
|
20240503,153900,2092864700,31800,31800,31800,31800,0
|
|
20240503,153800,2092864700,31800,31800,31800,31800,0
|
|
20240503,153700,2092864700,31800,31800,31800,31800,0
|
|
20240503,153600,2092864700,31800,31800,31800,31800,3746
|
|
20240503,153500,2092864700,31800,31800,31800,31800,0
|
|
20240503,153400,2092864700,31800,31800,31800,31800,0
|
|
20240503,153300,2092864700,31800,31800,31800,31800,0
|
|
20240503,153200,2092864700,31800,31800,31800,31800,0
|
|
20240503,153100,2092864700,31800,31800,31800,31800,0
|
|
20240503,153000,2092864700,31800,31800,31800,31800,3746
|
|
20240503,152900,1973741900,31900,31900,31900,31900,0
|
|
20240503,152800,1973741900,31900,31900,31900,31900,0
|
|
20240503,152700,1973741900,31900,31900,31900,31900,0
|
|
20240503,152600,1973741900,31900,31900,31900,31900,0
|
|
20240503,152500,1973741900,31900,31900,31900,31900,0
|
|
20240503,152400,1973741900,31900,31900,31900,31900,0
|
|
20240503,152300,1973741900,31900,31900,31900,31900,0
|
|
20240503,152200,1973741900,31900,31900,31900,31900,0
|
|
20240503,152100,1973741900,31900,31900,31900,31900,0
|
|
20240503,152000,1973741900,31900,31900,31900,31900,0
|
|
20240503,151900,1973741900,31900,31850,31900,31850,134
|
|
20240503,151800,1969467550,31900,31900,31900,31900,530
|
|
20240503,151700,1952560550,31950,31950,31950,31950,40
|
|
20240503,151600,1951282550,31900,31950,31950,31900,215
|
|
20240503,151500,1944423300,31950,31900,31950,31900,4
|
|
20240503,151400,1944295650,31900,31900,31900,31900,44
|
|
20240503,151300,1942892050,31950,31900,31950,31900,281
|
|
20240503,151200,1933927200,31900,31900,31900,31900,5
|
|
20240503,151100,1933767700,31900,31900,31900,31900,195
|
|
20240503,151000,1927547200,31850,31900,31900,31850,138
|
|
20240503,150900,1923146250,31900,31900,31900,31900,0
|
|
20240503,150800,1923146250,31900,31900,31900,31900,13
|
|
20240503,150700,1922731550,31900,31850,31900,31850,321
|
|
20240503,150600,1912501700,31900,31900,31900,31900,25
|
|
20240503,150500,1911704200,31900,31850,31900,31850,223
|
|
20240503,150400,1904601600,31850,31900,31900,31850,45
|
|
20240503,150300,1903166350,31850,31900,31900,31850,55
|
|
20240503,150200,1901414350,31850,31850,31850,31850,4
|
|
20240503,150100,1901286950,31850,31900,31900,31850,15
|
|
20240503,150000,1900808950,31900,31900,31900,31900,53
|
|
20240503,145900,1899118250,31900,31850,31900,31850,111
|
|
20240503,145800,1895577400,31850,31900,31900,31850,1236
|
|
20240503,145700,1856150300,31900,31900,31900,31900,38
|
|
20240503,145600,1854938100,31900,31850,31900,31850,86
|
|
20240503,145500,1852197700,31850,31900,31900,31850,195
|
|
20240503,145400,1845977250,31900,31900,31900,31900,0
|
|
20240503,145300,1845977250,31900,31900,31900,31900,18
|
|
20240503,145200,1845403050,31900,31900,31900,31900,5
|
|
20240503,145100,1845243550,31900,31900,31900,31900,5
|
|
20240503,145000,1845084050,31900,31850,31900,31850,6
|
|
20240503,144900,1844892750,31850,31900,31900,31850,48
|
|
20240503,144800,1843361950,31900,31900,31900,31900,144
|
|
20240503,144700,1838768350,31900,31900,31900,31850,54
|
|
20240503,144600,1837046050,31900,31900,31900,31900,71
|
|
20240503,144500,1834781150,31900,31900,31900,31900,23
|
|
20240503,144400,1834047450,31900,31900,31900,31900,102
|
|
20240503,144300,1830793650,31900,31950,31950,31900,46
|
|
20240503,144200,1829325750,31900,31900,31900,31900,388
|
|
20240503,144100,1816948550,31900,31900,31900,31900,3
|
|
20240503,144000,1816852850,31900,31900,31900,31900,38
|
|
20240503,143900,1815640650,31900,31900,31900,31900,77
|
|
20240503,143800,1813184350,31900,31900,31900,31900,100
|
|
20240503,143700,1809994350,31900,31900,31900,31900,5
|
|
20240503,143600,1809834850,31900,31900,31900,31900,22
|
|
20240503,143500,1809133050,31900,31900,31900,31900,515
|
|
20240503,143400,1792704550,31900,31900,31900,31900,31
|
|
20240503,143300,1791715650,31900,31900,31900,31900,2
|
|
20240503,143200,1791651850,31900,31900,31900,31900,231
|
|
20240503,143100,1784282950,31900,31900,31900,31900,22
|
|
20240503,143000,1783581150,31900,31900,31900,31900,133
|
|
20240503,142900,1779338450,31950,31950,31950,31950,0
|
|
20240503,142800,1779338450,31950,31900,31950,31900,84
|
|
20240503,142700,1776658100,31900,31900,31900,31900,153
|
|
20240503,142600,1771777400,31900,31900,31900,31850,765
|
|
20240503,142500,1747404850,31900,31900,31950,31900,95
|
|
20240503,142400,1744374300,31850,31900,31900,31850,47
|
|
20240503,142300,1742877000,31850,31900,31900,31850,2
|
|
20240503,142200,1742813250,31900,31900,31900,31900,11
|
|
20240503,142100,1742462350,31900,31900,31950,31900,1011
|
|
20240503,142000,1710210700,31900,31950,31950,31900,101
|
|
20240503,141900,1706988750,31950,31950,31950,31950,0
|
|
20240503,141800,1706988750,31950,31950,31950,31950,21
|
|
20240503,141700,1706317800,31950,31950,31950,31950,0
|
|
20240503,141600,1706317800,31950,31950,31950,31950,10
|
|
20240503,141500,1705998300,31950,31950,31950,31950,45
|
|
20240503,141400,1704560550,31950,31950,31950,31950,0
|
|
20240503,141300,1704560550,31950,31950,31950,31950,200
|
|
20240503,141200,1698170550,31950,31950,31950,31950,60
|
|
20240503,141100,1696253550,31950,31950,31950,31950,51
|
|
20240503,141000,1694624100,31950,32000,32000,31950,37
|
|
20240503,140900,1693440150,32000,32000,32000,32000,1
|
|
20240503,140800,1693408150,32000,32000,32000,32000,10
|
|
20240503,140700,1693088150,32050,32000,32050,32000,111
|
|
20240503,140600,1689536100,32050,32050,32050,32050,3
|
|
20240503,140500,1689439950,32000,32050,32050,32000,10
|
|
20240503,140400,1689119700,32000,32000,32000,32000,195
|
|
20240503,140300,1682879700,31950,31950,31950,31950,0
|
|
20240503,140200,1682879700,31950,31950,31950,31950,0
|
|
20240503,140100,1682879700,31950,31950,31950,31950,0
|
|
20240503,140000,1682879700,31950,31950,31950,31950,20
|
|
20240503,135900,1682240700,31900,31950,31950,31900,500
|
|
20240503,135800,1666284000,31950,31950,31950,31950,10
|
|
20240503,135700,1665964500,32000,32000,32000,32000,0
|
|
20240503,135600,1665964500,32000,32000,32000,32000,1
|
|
20240503,135500,1665932500,32000,32000,32000,32000,13
|
|
20240503,135400,1665516500,32000,32000,32000,32000,42
|
|
20240503,135300,1664172500,32000,32000,32000,32000,9
|
|
20240503,135200,1663884500,32000,32000,32000,32000,8
|
|
20240503,135100,1663628500,32000,32000,32000,32000,0
|
|
20240503,135000,1663628500,32000,32000,32000,32000,1
|
|
20240503,134900,1663596500,31950,31950,31950,31950,0
|
|
20240503,134800,1663596500,31950,31900,31950,31900,12
|
|
20240503,134700,1663213200,31950,31950,31950,31950,50
|
|
20240503,134600,1661615700,31950,32000,32000,31950,336
|
|
20240503,134500,1650878200,32000,32000,32000,32000,1
|
|
20240503,134400,1650846200,32000,32000,32000,32000,0
|
|
20240503,134300,1650846200,32000,32000,32000,32000,6
|
|
20240503,134200,1650654200,32000,32000,32000,32000,102
|
|
20240503,134100,1647390200,31950,31950,31950,31950,9
|
|
20240503,134000,1647102650,31950,31950,31950,31950,31
|
|
20240503,133900,1646112200,31950,31950,31950,31950,39
|
|
20240503,133800,1644866150,31950,32000,32000,31950,97
|
|
20240503,133700,1641766900,31950,31950,31950,31950,1
|
|
20240503,133600,1641734950,31950,31950,31950,31950,1
|
|
20240503,133500,1641703000,31950,31950,31950,31950,5
|
|
20240503,133400,1641543250,31950,31950,31950,31950,2
|
|
20240503,133300,1641479350,31950,31950,31950,31950,13
|
|
20240503,133200,1641064000,31950,31950,32000,31950,158
|
|
20240503,133100,1636015500,32000,32000,32000,31950,14
|
|
20240503,133000,1635567850,32000,32000,32000,32000,0
|
|
20240503,132900,1635567850,32000,32000,32000,32000,91
|
|
20240503,132800,1632655850,32000,32000,32000,32000,138
|
|
20240503,132700,1628239850,31950,31950,31950,31950,0
|
|
20240503,132600,1628239850,31950,31950,31950,31950,153
|
|
20240503,132500,1623351500,31950,31950,31950,31950,2
|
|
20240503,132400,1623287600,31950,32000,32000,31950,849
|
|
20240503,132300,1596161850,32000,32000,32000,32000,0
|
|
20240503,132200,1596161850,32000,32000,32000,32000,1
|
|
20240503,132100,1596129850,32000,32000,32000,32000,0
|
|
20240503,132000,1596129850,32000,32000,32000,32000,0
|
|
20240503,131900,1596129850,32000,32000,32000,32000,1
|
|
20240503,131800,1596097850,32000,32000,32000,32000,0
|
|
20240503,131700,1596097850,32000,32000,32000,32000,19
|
|
20240503,131600,1595489850,32000,32000,32000,32000,81
|
|
20240503,131500,1592897850,32000,32000,32000,32000,60
|
|
20240503,131400,1590977850,32050,32050,32050,32050,0
|
|
20240503,131300,1590977850,32050,32050,32050,32050,1
|
|
20240503,131200,1590945800,32000,32000,32000,32000,40
|
|
20240503,131100,1589665800,32000,32000,32000,32000,35
|
|
20240503,131000,1588545800,32000,32000,32000,32000,143
|
|
20240503,130900,1583969800,32000,32000,32000,32000,36
|
|
20240503,130800,1582817800,32050,32050,32050,32050,0
|
|
20240503,130700,1582817800,32050,32050,32050,32050,0
|
|
20240503,130600,1582817800,32050,32050,32050,32050,1
|
|
20240503,130500,1582785750,32100,32100,32100,32100,0
|
|
20240503,130400,1582785750,32100,32100,32100,32100,1
|
|
20240503,130300,1582753650,32100,32100,32100,32100,1
|
|
20240503,130200,1582721550,32050,32050,32050,32050,1
|
|
20240503,130100,1582689500,32050,32050,32050,32050,0
|
|
20240503,130000,1582689500,32050,32050,32050,32050,2
|
|
20240503,125900,1582625400,32050,32050,32050,32050,12
|
|
20240503,125800,1582240800,32050,32000,32050,32000,130
|
|
20240503,125700,1578075800,32000,32000,32000,32000,0
|
|
20240503,125600,1578075800,32000,32000,32000,32000,0
|
|
20240503,125500,1578075800,32000,32000,32000,32000,29
|
|
20240503,125400,1577147800,32000,32000,32000,32000,60
|
|
20240503,125300,1575227800,32050,32050,32050,32050,0
|
|
20240503,125200,1575227800,32050,32050,32050,32050,0
|
|
20240503,125100,1575227800,32050,32050,32050,32050,4
|
|
20240503,125000,1575099600,32050,32050,32050,32050,1
|
|
20240503,124900,1575067550,32050,32050,32050,32050,2
|
|
20240503,124800,1575003450,32050,32050,32050,32050,0
|
|
20240503,124700,1575003450,32050,32050,32050,32050,0
|
|
20240503,124600,1575003450,32050,32050,32050,32050,0
|
|
20240503,124500,1575003450,32050,32050,32050,32050,57
|
|
20240503,124400,1573176600,32000,32000,32000,32000,0
|
|
20240503,124300,1573176600,32000,32000,32000,32000,0
|
|
20240503,124200,1573176600,32000,32000,32000,32000,3
|
|
20240503,124100,1573080600,32000,32000,32000,32000,130
|
|
20240503,124000,1568920600,31950,31950,31950,31950,0
|
|
20240503,123900,1568920600,31950,32000,32000,31950,56
|
|
20240503,123800,1567131350,32000,31950,32000,31950,266
|
|
20240503,123700,1558623600,31950,31950,31950,31950,0
|
|
20240503,123600,1558623600,31950,31950,32000,31950,30
|
|
20240503,123500,1557664450,32000,32000,32000,32000,3
|
|
20240503,123400,1557568450,31950,31950,31950,31950,6
|
|
20240503,123300,1557376750,31950,31900,31950,31900,35
|
|
20240503,123200,1556260050,31950,31950,31950,31950,1
|
|
20240503,123100,1556228100,31950,31950,31950,31950,5
|
|
20240503,123000,1556068350,31950,31950,31950,31950,0
|
|
20240503,122900,1556068350,31950,31950,31950,31950,3
|
|
20240503,122800,1555972500,31950,31950,31950,31950,1
|
|
20240503,122700,1555940550,31900,31900,31900,31900,3
|
|
20240503,122600,1555844850,31900,31900,31900,31900,48
|
|
20240503,122500,1554313650,31900,31900,31900,31900,0
|
|
20240503,122400,1554313650,31900,31900,31900,31900,3
|
|
20240503,122300,1554217950,31900,31950,31950,31900,131
|
|
20240503,122200,1550038000,32050,32050,32050,32050,0
|
|
20240503,122100,1550038000,32050,32050,32050,32050,1
|
|
20240503,122000,1550005950,32000,32000,32000,32000,131
|
|
20240503,121900,1545813950,32000,31950,32000,31950,50
|
|
20240503,121800,1544214000,32000,31950,32000,31950,366
|
|
20240503,121700,1532502500,31950,31900,31950,31900,190
|
|
20240503,121600,1526432250,31900,31900,31900,31900,66
|
|
20240503,121500,1524326850,31900,31900,31900,31900,1
|
|
20240503,121400,1524294950,31900,31900,31900,31900,5
|
|
20240503,121300,1524135450,31950,31950,31950,31950,151
|
|
20240503,121200,1519311000,31950,31950,31950,31950,0
|
|
20240503,121100,1519311000,31950,31950,31950,31950,1
|
|
20240503,121000,1519279050,31850,31900,31900,31850,170
|
|
20240503,120900,1513856550,31950,31950,31950,31950,0
|
|
20240503,120800,1513856550,31950,31950,31950,31950,8
|
|
20240503,120700,1513600950,31950,31950,31950,31900,76
|
|
20240503,120600,1511175500,31900,31900,31900,31900,10
|
|
20240503,120500,1510856500,31950,31900,31950,31900,36
|
|
20240503,120400,1509707350,31900,31900,31900,31900,56
|
|
20240503,120300,1507920950,31900,31900,31900,31900,0
|
|
20240503,120200,1507920950,31900,31900,31900,31900,1
|
|
20240503,120100,1507889050,31900,31900,31900,31900,10
|
|
20240503,120000,1507570050,31900,31900,31900,31900,5
|
|
20240503,115900,1507410550,31900,31900,31900,31900,0
|
|
20240503,115800,1507410550,31900,31900,31900,31900,340
|
|
20240503,115700,1496564550,31950,31950,31950,31950,10
|
|
20240503,115600,1496245050,31900,31900,31900,31900,0
|
|
20240503,115500,1496245050,31900,31900,31900,31900,69
|
|
20240503,115400,1494043950,31900,31900,31900,31900,10
|
|
20240503,115300,1493724950,31900,31900,31900,31900,72
|
|
20240503,115200,1491428150,31900,31900,31900,31900,36
|
|
20240503,115100,1490279750,31900,31900,31900,31900,102
|
|
20240503,115000,1487025950,31900,31900,31900,31900,201
|
|
20240503,114900,1480614050,32000,32000,32000,31900,43
|
|
20240503,114800,1479238750,31900,31900,31900,31900,1
|
|
20240503,114700,1479206850,31850,31950,31950,31850,2001
|
|
20240503,114600,1415384950,32000,32000,32000,32000,15
|
|
20240503,114500,1414904950,32000,32000,32000,32000,0
|
|
20240503,114400,1414904950,32000,32000,32000,32000,212
|
|
20240503,114300,1408120950,32000,32000,32000,32000,142
|
|
20240503,114200,1403576950,32050,32050,32050,32050,72
|
|
20240503,114100,1401269350,32050,32050,32050,32050,0
|
|
20240503,114000,1401269350,32050,32050,32050,32050,0
|
|
20240503,113900,1401269350,32050,32150,32150,32050,143
|
|
20240503,113800,1396681900,32100,32100,32100,32100,29
|
|
20240503,113700,1395751000,32100,32100,32100,32100,223
|
|
20240503,113600,1388592700,32100,32100,32100,32100,187
|
|
20240503,113500,1382590000,32050,32100,32100,32050,202
|
|
20240503,113400,1376105900,32050,32050,32050,32050,75
|
|
20240503,113300,1373702150,32000,32000,32000,32000,16
|
|
20240503,113200,1373190150,31900,31900,31900,31900,0
|
|
20240503,113100,1373190150,31900,31900,31900,31900,0
|
|
20240503,113000,1373190150,31900,31950,31950,31900,48
|
|
20240503,112900,1371658900,32000,32000,32000,32000,0
|
|
20240503,112800,1371658900,32000,32000,32000,32000,0
|
|
20240503,112700,1371658900,32000,32000,32000,32000,6
|
|
20240503,112600,1371466900,31900,31900,31900,31900,0
|
|
20240503,112500,1371466900,31900,32000,32000,31900,186
|
|
20240503,112400,1365521200,32000,32000,32000,32000,2
|
|
20240503,112300,1365457200,32000,32000,32000,32000,36
|
|
20240503,112200,1364305200,32000,32000,32000,32000,26
|
|
20240503,112100,1363473200,32000,32000,32000,32000,70
|
|
20240503,112000,1361233200,31900,31900,31900,31900,0
|
|
20240503,111900,1361233200,31900,31900,31900,31900,60
|
|
20240503,111800,1359319200,31900,31900,31900,31900,0
|
|
20240503,111700,1359319200,31900,31900,31950,31900,321
|
|
20240503,111600,1349076300,31900,31900,31900,31900,80
|
|
20240503,111500,1346524300,31900,31900,31900,31900,3
|
|
20240503,111400,1346428600,31900,31950,31950,31900,533
|
|
20240503,111300,1329399300,31950,31950,31950,31950,173
|
|
20240503,111200,1323871950,31950,32000,32000,31950,124
|
|
20240503,111100,1319907900,32050,32000,32050,32000,327
|
|
20240503,111000,1309443850,32000,32000,32000,32000,1049
|
|
20240503,110900,1275875850,32050,32050,32050,32050,0
|
|
20240503,110800,1275875850,32050,32050,32050,32000,21
|
|
20240503,110700,1275203300,32000,32000,32000,32000,60
|
|
20240503,110600,1273283300,32000,32000,32000,32000,126
|
|
20240503,110500,1269251300,32000,32000,32000,32000,0
|
|
20240503,110400,1269251300,32000,32000,32000,32000,22
|
|
20240503,110300,1268547300,32000,32050,32100,32000,422
|
|
20240503,110200,1255025900,32050,32000,32050,32000,186
|
|
20240503,110100,1249073850,32050,32050,32050,32050,1
|
|
20240503,110000,1249041800,32050,32050,32050,32050,0
|
|
20240503,105900,1249041800,32050,32000,32050,32000,31
|
|
20240503,105800,1248048300,32000,32000,32000,32000,12
|
|
20240503,105700,1247664300,32000,32000,32050,32000,51
|
|
20240503,105600,1246031400,32000,32000,32000,32000,20
|
|
20240503,105500,1245391400,32050,32050,32050,32050,59
|
|
20240503,105400,1243500450,32050,32000,32050,32000,41
|
|
20240503,105300,1242187450,32000,32000,32050,32000,218
|
|
20240503,105200,1235211400,32000,32000,32000,32000,24
|
|
20240503,105100,1234443400,32000,32050,32050,32000,279
|
|
20240503,105000,1225501500,32050,32050,32050,32050,56
|
|
20240503,104900,1223706700,32050,32050,32050,32050,0
|
|
20240503,104800,1223706700,32050,32000,32050,32000,45
|
|
20240503,104700,1222266450,32050,32050,32050,32050,280
|
|
20240503,104600,1213292450,32050,32050,32050,32050,167
|
|
20240503,104500,1207940100,32050,32050,32050,32050,107
|
|
20240503,104400,1204510750,32050,32050,32100,32050,7
|
|
20240503,104300,1204286150,32100,32100,32100,32100,0
|
|
20240503,104200,1204286150,32100,32100,32100,32100,0
|
|
20240503,104100,1204286150,32100,32100,32100,32100,0
|
|
20240503,104000,1204286150,32100,32100,32100,32100,7
|
|
20240503,103900,1204061450,32100,32100,32100,32100,10
|
|
20240503,103800,1203740450,32050,32050,32050,32050,100
|
|
20240503,103700,1200535450,32000,32000,32000,32000,0
|
|
20240503,103600,1200535450,32000,32000,32000,32000,1
|
|
20240503,103500,1200503450,32000,32000,32000,32000,0
|
|
20240503,103400,1200503450,32000,32000,32000,32000,0
|
|
20240503,103300,1200503450,32000,32000,32000,32000,1
|
|
20240503,103200,1200471450,32000,32000,32050,32000,136
|
|
20240503,103100,1196119400,32000,32000,32000,32000,188
|
|
20240503,103000,1190103400,32000,32000,32000,32000,275
|
|
20240503,102900,1181303400,32000,31950,32000,31950,2
|
|
20240503,102800,1181239450,31950,31950,31950,31950,101
|
|
20240503,102700,1178012500,31950,31950,31950,31950,21
|
|
20240503,102600,1177341550,31950,31950,31950,31950,1
|
|
20240503,102500,1177309600,31950,31950,31950,31950,47
|
|
20240503,102400,1175807950,31950,31950,31950,31950,33
|
|
20240503,102300,1174753600,31950,31950,31950,31950,1
|
|
20240503,102200,1174721650,31950,31950,31950,31950,111
|
|
20240503,102100,1171175200,31950,31950,31950,31950,1
|
|
20240503,102000,1171143250,31950,31950,31950,31950,156
|
|
20240503,101900,1166159050,31950,31950,31950,31950,2
|
|
20240503,101800,1166095150,31950,31950,31950,31950,63
|
|
20240503,101700,1164082300,31950,31950,31950,31950,161
|
|
20240503,101600,1158938350,31900,31950,31950,31900,769
|
|
20240503,101500,1134403550,31950,31900,31950,31900,134
|
|
20240503,101400,1130122300,31950,31900,31950,31900,44
|
|
20240503,101300,1128716600,31900,31950,31950,31900,802
|
|
20240503,101200,1103130400,31950,31950,31950,31900,185
|
|
20240503,101100,1097220200,31900,31950,31950,31900,327
|
|
20240503,101000,1086784850,31950,31950,32000,31950,233
|
|
20240503,100900,1079340450,31950,31950,31950,31900,54
|
|
20240503,100800,1077615200,31950,31950,31950,31950,986
|
|
20240503,100700,1046112500,31950,32000,32000,31950,22
|
|
20240503,100600,1045409300,32000,32000,32000,31950,142
|
|
20240503,100500,1040869000,32000,32000,32000,32000,350
|
|
20240503,100400,1029669000,32000,32000,32000,32000,180
|
|
20240503,100300,1023909000,32000,32000,32000,32000,78
|
|
20240503,100200,1021413000,32000,32000,32000,32000,153
|
|
20240503,100100,1016517000,31950,31950,31950,31950,141
|
|
20240503,100000,1012012050,32000,32000,32050,32000,18
|
|
20240503,095900,1011436000,31950,32000,32050,31950,13
|
|
20240503,095800,1011019500,32000,32000,32050,31900,1438
|
|
20240503,095700,965128950,32050,31950,32050,31950,430
|
|
20240503,095600,951390200,31950,31950,31950,31950,41
|
|
20240503,095500,950080250,32000,32000,32050,32000,3494
|
|
20240503,095400,838272150,32000,32000,32050,32000,2652
|
|
20240503,095300,753401700,32000,32000,32000,32000,254
|
|
20240503,095200,745273700,32000,32000,32050,32000,169
|
|
20240503,095100,739860050,32050,32050,32050,32000,343
|
|
20240503,095000,728876300,32050,32050,32100,32000,47
|
|
20240503,094900,727369950,32050,32000,32050,32000,406
|
|
20240503,094800,714370200,32000,32000,32050,32000,190
|
|
20240503,094700,708289650,32000,32000,32000,32000,1009
|
|
20240503,094600,676001650,32000,32050,32100,32000,622
|
|
20240503,094500,656067050,32050,32000,32050,32000,454
|
|
20240503,094400,641537750,32000,32050,32100,32000,2494
|
|
20240503,094300,561604650,32100,32100,32100,32050,624
|
|
20240503,094200,541574450,32100,32150,32150,32100,156
|
|
20240503,094100,536566750,32100,32100,32150,32100,159
|
|
20240503,094000,531462650,32100,32150,32150,32100,169
|
|
20240503,093900,526029350,32150,32100,32150,32100,236
|
|
20240503,093800,518452250,32100,32100,32150,32100,845
|
|
20240503,093700,491327500,32100,32150,32200,32100,295
|
|
20240503,093600,481852650,32150,32150,32150,32150,695
|
|
20240503,093500,459508400,32150,32200,32200,32150,248
|
|
20240503,093400,451535150,32150,32200,32200,32150,990
|
|
20240503,093300,419694250,32200,32200,32200,32200,275
|
|
20240503,093200,410839250,32200,32200,32200,32200,1630
|
|
20240503,093100,358353250,32200,32200,32200,32200,200
|
|
20240503,093000,351913250,32250,32250,32250,32250,2
|
|
20240503,092900,351848750,32200,32250,32250,32200,143
|
|
20240503,092800,347239150,32250,32250,32250,32250,5
|
|
20240503,092700,347077900,32250,32250,32250,32250,2
|
|
20240503,092600,347013400,32250,32250,32250,32200,27
|
|
20240503,092500,346143450,32350,32200,32350,32200,112
|
|
20240503,092400,342528050,32300,32200,32300,32150,1559
|
|
20240503,092300,292369250,32250,32250,32250,32250,200
|
|
20240503,092200,285919250,32250,32250,32300,32200,178
|
|
20240503,092100,280179650,32250,32300,32300,32250,353
|
|
20240503,092000,268795350,32300,32400,32400,32300,335
|
|
20240503,091900,257974650,32400,32400,32450,32400,146
|
|
20240503,091800,253244100,32300,32400,32450,32300,1111
|
|
20240503,091700,217348200,32450,32500,32500,32450,390
|
|
20240503,091600,204680650,32500,32500,32500,32450,75
|
|
20240503,091500,202246350,32550,32500,32550,32450,53
|
|
20240503,091400,200523850,32450,32450,32450,32350,96
|
|
20240503,091300,197410550,32500,32500,32500,32500,1
|
|
20240503,091200,197378050,32500,32500,32500,32350,1298
|
|
20240503,091100,155345650,32500,32450,32500,32450,43
|
|
20240503,091000,153948850,32450,32500,32500,32450,275
|
|
20240503,090900,145016450,32500,32450,32500,32450,516
|
|
20240503,090800,128251450,32500,32250,32500,32250,562
|
|
20240503,090700,110013450,32250,32300,32300,32250,105
|
|
20240503,090600,106624550,32300,32250,32300,32250,18
|
|
20240503,090500,106043950,32250,32250,32350,32250,153
|
|
20240503,090400,101109500,32250,32350,32350,32200,18
|
|
20240503,090300,100528400,32200,32350,32350,32150,929
|
|
20240503,090200,70573550,32300,32300,32350,32300,101
|
|
20240503,090100,67307550,32400,32300,32400,32250,566
|
|
20240503,090000,49016250,32300,32550,32550,32300,1507
|