751 lines
39 KiB
CSV
751 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,212800,1879146450,30800,30800,30800,30800,1497
|
|
20240508,212700,1879146450,30800,30800,30800,30800,0
|
|
20240508,212600,1879146450,30800,30800,30800,30800,0
|
|
20240508,212500,1879146450,30800,30800,30800,30800,0
|
|
20240508,212400,1879146450,30800,30800,30800,30800,0
|
|
20240508,212300,1879146450,30800,30800,30800,30800,0
|
|
20240508,212200,1879146450,30800,30800,30800,30800,0
|
|
20240508,212100,1879146450,30800,30800,30800,30800,0
|
|
20240508,212000,1879146450,30800,30800,30800,30800,0
|
|
20240508,211900,1879146450,30800,30800,30800,30800,0
|
|
20240508,211800,1879146450,30800,30800,30800,30800,0
|
|
20240508,211700,1879146450,30800,30800,30800,30800,0
|
|
20240508,211600,1879146450,30800,30800,30800,30800,0
|
|
20240508,211500,1879146450,30800,30800,30800,30800,0
|
|
20240508,211400,1879146450,30800,30800,30800,30800,0
|
|
20240508,211300,1879146450,30800,30800,30800,30800,0
|
|
20240508,211200,1879146450,30800,30800,30800,30800,0
|
|
20240508,211100,1879146450,30800,30800,30800,30800,0
|
|
20240508,211000,1879146450,30800,30800,30800,30800,0
|
|
20240508,210900,1879146450,30800,30800,30800,30800,0
|
|
20240508,210800,1879146450,30800,30800,30800,30800,0
|
|
20240508,210700,1879146450,30800,30800,30800,30800,0
|
|
20240508,210600,1879146450,30800,30800,30800,30800,0
|
|
20240508,210500,1879146450,30800,30800,30800,30800,0
|
|
20240508,210400,1879146450,30800,30800,30800,30800,0
|
|
20240508,210300,1879146450,30800,30800,30800,30800,0
|
|
20240508,210200,1879146450,30800,30800,30800,30800,0
|
|
20240508,210100,1879146450,30800,30800,30800,30800,0
|
|
20240508,210000,1879146450,30800,30800,30800,30800,0
|
|
20240508,205900,1879146450,30800,30800,30800,30800,0
|
|
20240508,205800,1879146450,30800,30800,30800,30800,1497
|
|
20240508,205700,1879146450,30800,30800,30800,30800,0
|
|
20240508,205600,1879146450,30800,30800,30800,30800,0
|
|
20240508,205500,1879146450,30800,30800,30800,30800,0
|
|
20240508,205400,1879146450,30800,30800,30800,30800,0
|
|
20240508,205300,1879146450,30800,30800,30800,30800,0
|
|
20240508,205200,1879146450,30800,30800,30800,30800,0
|
|
20240508,205100,1879146450,30800,30800,30800,30800,0
|
|
20240508,205000,1879146450,30800,30800,30800,30800,0
|
|
20240508,204900,1879146450,30800,30800,30800,30800,0
|
|
20240508,204800,1879146450,30800,30800,30800,30800,0
|
|
20240508,204700,1879146450,30800,30800,30800,30800,0
|
|
20240508,204600,1879146450,30800,30800,30800,30800,0
|
|
20240508,204500,1879146450,30800,30800,30800,30800,0
|
|
20240508,204400,1879146450,30800,30800,30800,30800,0
|
|
20240508,204300,1879146450,30800,30800,30800,30800,0
|
|
20240508,204200,1879146450,30800,30800,30800,30800,0
|
|
20240508,204100,1879146450,30800,30800,30800,30800,0
|
|
20240508,204000,1879146450,30800,30800,30800,30800,0
|
|
20240508,203900,1879146450,30800,30800,30800,30800,0
|
|
20240508,203800,1879146450,30800,30800,30800,30800,0
|
|
20240508,203700,1879146450,30800,30800,30800,30800,0
|
|
20240508,203600,1879146450,30800,30800,30800,30800,0
|
|
20240508,203500,1879146450,30800,30800,30800,30800,0
|
|
20240508,203400,1879146450,30800,30800,30800,30800,0
|
|
20240508,203300,1879146450,30800,30800,30800,30800,0
|
|
20240508,203200,1879146450,30800,30800,30800,30800,0
|
|
20240508,203100,1879146450,30800,30800,30800,30800,0
|
|
20240508,203000,1879146450,30800,30800,30800,30800,0
|
|
20240508,202900,1879146450,30800,30800,30800,30800,0
|
|
20240508,202800,1879146450,30800,30800,30800,30800,1497
|
|
20240508,202700,1879146450,30800,30800,30800,30800,0
|
|
20240508,202600,1879146450,30800,30800,30800,30800,0
|
|
20240508,202500,1879146450,30800,30800,30800,30800,0
|
|
20240508,202400,1879146450,30800,30800,30800,30800,0
|
|
20240508,202300,1879146450,30800,30800,30800,30800,0
|
|
20240508,202200,1879146450,30800,30800,30800,30800,0
|
|
20240508,202100,1879146450,30800,30800,30800,30800,0
|
|
20240508,202000,1879146450,30800,30800,30800,30800,0
|
|
20240508,201900,1879146450,30800,30800,30800,30800,0
|
|
20240508,201800,1879146450,30800,30800,30800,30800,0
|
|
20240508,201700,1879146450,30800,30800,30800,30800,0
|
|
20240508,201600,1879146450,30800,30800,30800,30800,0
|
|
20240508,201500,1879146450,30800,30800,30800,30800,0
|
|
20240508,201400,1879146450,30800,30800,30800,30800,0
|
|
20240508,201300,1879146450,30800,30800,30800,30800,0
|
|
20240508,201200,1879146450,30800,30800,30800,30800,0
|
|
20240508,201100,1879146450,30800,30800,30800,30800,0
|
|
20240508,201000,1879146450,30800,30800,30800,30800,0
|
|
20240508,200900,1879146450,30800,30800,30800,30800,0
|
|
20240508,200800,1879146450,30800,30800,30800,30800,0
|
|
20240508,200700,1879146450,30800,30800,30800,30800,0
|
|
20240508,200600,1879146450,30800,30800,30800,30800,0
|
|
20240508,200500,1879146450,30800,30800,30800,30800,0
|
|
20240508,200400,1879146450,30800,30800,30800,30800,0
|
|
20240508,200300,1879146450,30800,30800,30800,30800,0
|
|
20240508,200200,1879146450,30800,30800,30800,30800,0
|
|
20240508,200100,1879146450,30800,30800,30800,30800,0
|
|
20240508,200000,1879146450,30800,30800,30800,30800,0
|
|
20240508,195900,1879146450,30800,30800,30800,30800,0
|
|
20240508,195800,1879146450,30800,30800,30800,30800,1497
|
|
20240508,195700,1879146450,30800,30800,30800,30800,0
|
|
20240508,195600,1879146450,30800,30800,30800,30800,0
|
|
20240508,195500,1879146450,30800,30800,30800,30800,0
|
|
20240508,195400,1879146450,30800,30800,30800,30800,0
|
|
20240508,195300,1879146450,30800,30800,30800,30800,0
|
|
20240508,195200,1879146450,30800,30800,30800,30800,0
|
|
20240508,195100,1879146450,30800,30800,30800,30800,0
|
|
20240508,195000,1879146450,30800,30800,30800,30800,0
|
|
20240508,194900,1879146450,30800,30800,30800,30800,0
|
|
20240508,194800,1879146450,30800,30800,30800,30800,0
|
|
20240508,194700,1879146450,30800,30800,30800,30800,0
|
|
20240508,194600,1879146450,30800,30800,30800,30800,0
|
|
20240508,194500,1879146450,30800,30800,30800,30800,0
|
|
20240508,194400,1879146450,30800,30800,30800,30800,0
|
|
20240508,194300,1879146450,30800,30800,30800,30800,0
|
|
20240508,194200,1879146450,30800,30800,30800,30800,0
|
|
20240508,194100,1879146450,30800,30800,30800,30800,0
|
|
20240508,194000,1879146450,30800,30800,30800,30800,0
|
|
20240508,193900,1879146450,30800,30800,30800,30800,0
|
|
20240508,193800,1879146450,30800,30800,30800,30800,0
|
|
20240508,193700,1879146450,30800,30800,30800,30800,0
|
|
20240508,193600,1879146450,30800,30800,30800,30800,0
|
|
20240508,193500,1879146450,30800,30800,30800,30800,0
|
|
20240508,193400,1879146450,30800,30800,30800,30800,0
|
|
20240508,193300,1879146450,30800,30800,30800,30800,0
|
|
20240508,193200,1879146450,30800,30800,30800,30800,0
|
|
20240508,193100,1879146450,30800,30800,30800,30800,0
|
|
20240508,193000,1879146450,30800,30800,30800,30800,0
|
|
20240508,192900,1879146450,30800,30800,30800,30800,0
|
|
20240508,192800,1879146450,30800,30800,30800,30800,1497
|
|
20240508,192700,1879146450,30800,30800,30800,30800,0
|
|
20240508,192600,1879146450,30800,30800,30800,30800,0
|
|
20240508,192500,1879146450,30800,30800,30800,30800,0
|
|
20240508,192400,1879146450,30800,30800,30800,30800,0
|
|
20240508,192300,1879146450,30800,30800,30800,30800,0
|
|
20240508,192200,1879146450,30800,30800,30800,30800,0
|
|
20240508,192100,1879146450,30800,30800,30800,30800,0
|
|
20240508,192000,1879146450,30800,30800,30800,30800,0
|
|
20240508,191900,1879146450,30800,30800,30800,30800,0
|
|
20240508,191800,1879146450,30800,30800,30800,30800,0
|
|
20240508,191700,1879146450,30800,30800,30800,30800,0
|
|
20240508,191600,1879146450,30800,30800,30800,30800,0
|
|
20240508,191500,1879146450,30800,30800,30800,30800,0
|
|
20240508,191400,1879146450,30800,30800,30800,30800,0
|
|
20240508,191300,1879146450,30800,30800,30800,30800,0
|
|
20240508,191200,1879146450,30800,30800,30800,30800,0
|
|
20240508,191100,1879146450,30800,30800,30800,30800,0
|
|
20240508,191000,1879146450,30800,30800,30800,30800,0
|
|
20240508,190900,1879146450,30800,30800,30800,30800,0
|
|
20240508,190800,1879146450,30800,30800,30800,30800,0
|
|
20240508,190700,1879146450,30800,30800,30800,30800,0
|
|
20240508,190600,1879146450,30800,30800,30800,30800,0
|
|
20240508,190500,1879146450,30800,30800,30800,30800,0
|
|
20240508,190400,1879146450,30800,30800,30800,30800,0
|
|
20240508,190300,1879146450,30800,30800,30800,30800,0
|
|
20240508,190200,1879146450,30800,30800,30800,30800,0
|
|
20240508,190100,1879146450,30800,30800,30800,30800,0
|
|
20240508,190000,1879146450,30800,30800,30800,30800,0
|
|
20240508,185900,1879146450,30800,30800,30800,30800,0
|
|
20240508,185800,1879146450,30800,30800,30800,30800,1497
|
|
20240508,185700,1879146450,30800,30800,30800,30800,0
|
|
20240508,185600,1879146450,30800,30800,30800,30800,0
|
|
20240508,185500,1879146450,30800,30800,30800,30800,0
|
|
20240508,185400,1879146450,30800,30800,30800,30800,0
|
|
20240508,185300,1879146450,30800,30800,30800,30800,0
|
|
20240508,185200,1879146450,30800,30800,30800,30800,0
|
|
20240508,185100,1879146450,30800,30800,30800,30800,0
|
|
20240508,185000,1879146450,30800,30800,30800,30800,0
|
|
20240508,184900,1879146450,30800,30800,30800,30800,0
|
|
20240508,184800,1879146450,30800,30800,30800,30800,0
|
|
20240508,184700,1879146450,30800,30800,30800,30800,0
|
|
20240508,184600,1879146450,30800,30800,30800,30800,0
|
|
20240508,184500,1879146450,30800,30800,30800,30800,0
|
|
20240508,184400,1879146450,30800,30800,30800,30800,0
|
|
20240508,184300,1879146450,30800,30800,30800,30800,0
|
|
20240508,184200,1879146450,30800,30800,30800,30800,0
|
|
20240508,184100,1879146450,30800,30800,30800,30800,0
|
|
20240508,184000,1879146450,30800,30800,30800,30800,0
|
|
20240508,183900,1879146450,30800,30800,30800,30800,0
|
|
20240508,183800,1879146450,30800,30800,30800,30800,0
|
|
20240508,183700,1879146450,30800,30800,30800,30800,0
|
|
20240508,183600,1879146450,30800,30800,30800,30800,0
|
|
20240508,183500,1879146450,30800,30800,30800,30800,0
|
|
20240508,183400,1879146450,30800,30800,30800,30800,0
|
|
20240508,183300,1879146450,30800,30800,30800,30800,0
|
|
20240508,183200,1879146450,30800,30800,30800,30800,0
|
|
20240508,183100,1879146450,30800,30800,30800,30800,0
|
|
20240508,183000,1879146450,30800,30800,30800,30800,0
|
|
20240508,182900,1879146450,30800,30800,30800,30800,0
|
|
20240508,182800,1879146450,30800,30800,30800,30800,1497
|
|
20240508,182700,1879146450,30800,30800,30800,30800,0
|
|
20240508,182600,1879146450,30800,30800,30800,30800,0
|
|
20240508,182500,1879146450,30800,30800,30800,30800,0
|
|
20240508,182400,1879146450,30800,30800,30800,30800,0
|
|
20240508,182300,1879146450,30800,30800,30800,30800,0
|
|
20240508,182200,1879146450,30800,30800,30800,30800,0
|
|
20240508,182100,1879146450,30800,30800,30800,30800,0
|
|
20240508,182000,1879146450,30800,30800,30800,30800,0
|
|
20240508,181900,1879146450,30800,30800,30800,30800,0
|
|
20240508,181800,1879146450,30800,30800,30800,30800,0
|
|
20240508,181700,1879146450,30800,30800,30800,30800,0
|
|
20240508,181600,1879146450,30800,30800,30800,30800,0
|
|
20240508,181500,1879146450,30800,30800,30800,30800,0
|
|
20240508,181400,1879146450,30800,30800,30800,30800,0
|
|
20240508,181300,1879146450,30800,30800,30800,30800,0
|
|
20240508,181200,1879146450,30800,30800,30800,30800,0
|
|
20240508,181100,1879146450,30800,30800,30800,30800,0
|
|
20240508,181000,1879146450,30800,30800,30800,30800,0
|
|
20240508,180900,1879146450,30800,30800,30800,30800,0
|
|
20240508,180800,1879146450,30800,30800,30800,30800,0
|
|
20240508,180700,1879146450,30800,30800,30800,30800,0
|
|
20240508,180600,1879146450,30800,30800,30800,30800,0
|
|
20240508,180500,1879146450,30800,30800,30800,30800,0
|
|
20240508,180400,1879146450,30800,30800,30800,30800,0
|
|
20240508,180300,1879146450,30800,30800,30800,30800,0
|
|
20240508,180200,1879146450,30800,30800,30800,30800,0
|
|
20240508,180100,1879146450,30800,30800,30800,30800,0
|
|
20240508,180000,1879146450,30800,30800,30800,30800,0
|
|
20240508,175900,1879146450,30800,30800,30800,30800,0
|
|
20240508,175800,1879146450,30800,30800,30800,30800,1497
|
|
20240508,175700,1879146450,30800,30800,30800,30800,0
|
|
20240508,175600,1879146450,30800,30800,30800,30800,0
|
|
20240508,175500,1879146450,30800,30800,30800,30800,0
|
|
20240508,175400,1879146450,30800,30800,30800,30800,0
|
|
20240508,175300,1879146450,30800,30800,30800,30800,0
|
|
20240508,175200,1879146450,30800,30800,30800,30800,0
|
|
20240508,175100,1879146450,30800,30800,30800,30800,0
|
|
20240508,175000,1879146450,30800,30800,30800,30800,0
|
|
20240508,174900,1879146450,30800,30800,30800,30800,0
|
|
20240508,174800,1879146450,30800,30800,30800,30800,0
|
|
20240508,174700,1879146450,30800,30800,30800,30800,0
|
|
20240508,174600,1879146450,30800,30800,30800,30800,0
|
|
20240508,174500,1879146450,30800,30800,30800,30800,0
|
|
20240508,174400,1879146450,30800,30800,30800,30800,0
|
|
20240508,174300,1879146450,30800,30800,30800,30800,0
|
|
20240508,174200,1879146450,30800,30800,30800,30800,0
|
|
20240508,174100,1879146450,30800,30800,30800,30800,0
|
|
20240508,174000,1879146450,30800,30800,30800,30800,0
|
|
20240508,173900,1879146450,30800,30800,30800,30800,0
|
|
20240508,173800,1879146450,30800,30800,30800,30800,0
|
|
20240508,173700,1879146450,30800,30800,30800,30800,0
|
|
20240508,173600,1879146450,30800,30800,30800,30800,0
|
|
20240508,173500,1879146450,30800,30800,30800,30800,0
|
|
20240508,173400,1879146450,30800,30800,30800,30800,0
|
|
20240508,173300,1879146450,30800,30800,30800,30800,0
|
|
20240508,173200,1879146450,30800,30800,30800,30800,0
|
|
20240508,173100,1879146450,30800,30800,30800,30800,0
|
|
20240508,173000,1879146450,30800,30800,30800,30800,0
|
|
20240508,172900,1879146450,30800,30800,30800,30800,0
|
|
20240508,172800,1879146450,30800,30800,30800,30800,1497
|
|
20240508,172700,1879146450,30800,30800,30800,30800,0
|
|
20240508,172600,1879146450,30800,30800,30800,30800,0
|
|
20240508,172500,1879146450,30800,30800,30800,30800,0
|
|
20240508,172400,1879146450,30800,30800,30800,30800,0
|
|
20240508,172300,1879146450,30800,30800,30800,30800,0
|
|
20240508,172200,1879146450,30800,30800,30800,30800,0
|
|
20240508,172100,1879146450,30800,30800,30800,30800,0
|
|
20240508,172000,1879146450,30800,30800,30800,30800,0
|
|
20240508,171900,1879146450,30800,30800,30800,30800,0
|
|
20240508,171800,1879146450,30800,30800,30800,30800,0
|
|
20240508,171700,1879146450,30800,30800,30800,30800,0
|
|
20240508,171600,1879146450,30800,30800,30800,30800,0
|
|
20240508,171500,1879146450,30800,30800,30800,30800,0
|
|
20240508,171400,1879146450,30800,30800,30800,30800,0
|
|
20240508,171300,1879146450,30800,30800,30800,30800,0
|
|
20240508,171200,1879146450,30800,30800,30800,30800,0
|
|
20240508,171100,1879146450,30800,30800,30800,30800,0
|
|
20240508,171000,1879146450,30800,30800,30800,30800,0
|
|
20240508,170900,1879146450,30800,30800,30800,30800,0
|
|
20240508,170800,1879146450,30800,30800,30800,30800,0
|
|
20240508,170700,1879146450,30800,30800,30800,30800,0
|
|
20240508,170600,1879146450,30800,30800,30800,30800,0
|
|
20240508,170500,1879146450,30800,30800,30800,30800,0
|
|
20240508,170400,1879146450,30800,30800,30800,30800,0
|
|
20240508,170300,1879146450,30800,30800,30800,30800,0
|
|
20240508,170200,1879146450,30800,30800,30800,30800,0
|
|
20240508,170100,1879146450,30800,30800,30800,30800,0
|
|
20240508,170000,1879146450,30800,30800,30800,30800,0
|
|
20240508,165900,1879146450,30800,30800,30800,30800,0
|
|
20240508,165800,1879146450,30800,30800,30800,30800,1497
|
|
20240508,165700,1879146450,30800,30800,30800,30800,0
|
|
20240508,165600,1879146450,30800,30800,30800,30800,0
|
|
20240508,165500,1879146450,30800,30800,30800,30800,0
|
|
20240508,165400,1879146450,30800,30800,30800,30800,0
|
|
20240508,165300,1879146450,30800,30800,30800,30800,0
|
|
20240508,165200,1879146450,30800,30800,30800,30800,0
|
|
20240508,165100,1879146450,30800,30800,30800,30800,0
|
|
20240508,165000,1879146450,30800,30800,30800,30800,0
|
|
20240508,164900,1879146450,30800,30800,30800,30800,0
|
|
20240508,164800,1879146450,30800,30800,30800,30800,0
|
|
20240508,164700,1879146450,30800,30800,30800,30800,0
|
|
20240508,164600,1879146450,30800,30800,30800,30800,0
|
|
20240508,164500,1879146450,30800,30800,30800,30800,0
|
|
20240508,164400,1879146450,30800,30800,30800,30800,0
|
|
20240508,164300,1879146450,30800,30800,30800,30800,0
|
|
20240508,164200,1879146450,30800,30800,30800,30800,0
|
|
20240508,164100,1879146450,30800,30800,30800,30800,0
|
|
20240508,164000,1879146450,30800,30800,30800,30800,0
|
|
20240508,163900,1879146450,30800,30800,30800,30800,0
|
|
20240508,163800,1879146450,30800,30800,30800,30800,0
|
|
20240508,163700,1879146450,30800,30800,30800,30800,0
|
|
20240508,163600,1879146450,30800,30800,30800,30800,0
|
|
20240508,163500,1879146450,30800,30800,30800,30800,0
|
|
20240508,163400,1879146450,30800,30800,30800,30800,0
|
|
20240508,163300,1879146450,30800,30800,30800,30800,0
|
|
20240508,163200,1879146450,30800,30800,30800,30800,0
|
|
20240508,163100,1879146450,30800,30800,30800,30800,0
|
|
20240508,163000,1879146450,30800,30800,30800,30800,0
|
|
20240508,162900,1879146450,30800,30800,30800,30800,0
|
|
20240508,162800,1879146450,30800,30800,30800,30800,1497
|
|
20240508,162700,1879146450,30800,30800,30800,30800,0
|
|
20240508,162600,1879146450,30800,30800,30800,30800,0
|
|
20240508,162500,1879146450,30800,30800,30800,30800,0
|
|
20240508,162400,1879146450,30800,30800,30800,30800,0
|
|
20240508,162300,1879146450,30800,30800,30800,30800,0
|
|
20240508,162200,1879146450,30800,30800,30800,30800,0
|
|
20240508,162100,1879146450,30800,30800,30800,30800,0
|
|
20240508,162000,1879146450,30800,30800,30800,30800,0
|
|
20240508,161900,1879146450,30800,30800,30800,30800,0
|
|
20240508,161800,1879146450,30800,30800,30800,30800,0
|
|
20240508,161700,1879146450,30800,30800,30800,30800,0
|
|
20240508,161600,1879146450,30800,30800,30800,30800,0
|
|
20240508,161500,1879146450,30800,30800,30800,30800,0
|
|
20240508,161400,1879146450,30800,30800,30800,30800,0
|
|
20240508,161300,1879146450,30800,30800,30800,30800,0
|
|
20240508,161200,1879146450,30800,30800,30800,30800,0
|
|
20240508,161100,1879146450,30800,30800,30800,30800,0
|
|
20240508,161000,1879146450,30800,30800,30800,30800,0
|
|
20240508,160900,1879146450,30800,30800,30800,30800,0
|
|
20240508,160800,1879146450,30800,30800,30800,30800,0
|
|
20240508,160700,1879146450,30800,30800,30800,30800,0
|
|
20240508,160600,1879146450,30800,30800,30800,30800,0
|
|
20240508,160500,1879146450,30800,30800,30800,30800,0
|
|
20240508,160400,1879146450,30800,30800,30800,30800,0
|
|
20240508,160300,1879146450,30800,30800,30800,30800,0
|
|
20240508,160200,1879146450,30800,30800,30800,30800,0
|
|
20240508,160100,1879146450,30800,30800,30800,30800,0
|
|
20240508,160000,1879146450,30800,30800,30800,30800,0
|
|
20240508,155900,1879146450,30800,30800,30800,30800,0
|
|
20240508,155800,1879146450,30800,30800,30800,30800,1497
|
|
20240508,155700,1879146450,30800,30800,30800,30800,0
|
|
20240508,155600,1879146450,30800,30800,30800,30800,0
|
|
20240508,155500,1879146450,30800,30800,30800,30800,0
|
|
20240508,155400,1879146450,30800,30800,30800,30800,0
|
|
20240508,155300,1879146450,30800,30800,30800,30800,0
|
|
20240508,155200,1879146450,30800,30800,30800,30800,0
|
|
20240508,155100,1879146450,30800,30800,30800,30800,0
|
|
20240508,155000,1879146450,30800,30800,30800,30800,0
|
|
20240508,154900,1879146450,30800,30800,30800,30800,0
|
|
20240508,154800,1879146450,30800,30800,30800,30800,0
|
|
20240508,154700,1879146450,30800,30800,30800,30800,0
|
|
20240508,154600,1879146450,30800,30800,30800,30800,0
|
|
20240508,154500,1879146450,30800,30800,30800,30800,0
|
|
20240508,154400,1879146450,30800,30800,30800,30800,0
|
|
20240508,154300,1879146450,30800,30800,30800,30800,0
|
|
20240508,154200,1879146450,30800,30800,30800,30800,0
|
|
20240508,154100,1879146450,30800,30800,30800,30800,0
|
|
20240508,154000,1879146450,30800,30800,30800,30800,0
|
|
20240508,153900,1879146450,30800,30800,30800,30800,0
|
|
20240508,153800,1879146450,30800,30800,30800,30800,0
|
|
20240508,153700,1879146450,30800,30800,30800,30800,0
|
|
20240508,153600,1879146450,30800,30800,30800,30800,0
|
|
20240508,153500,1879146450,30800,30800,30800,30800,0
|
|
20240508,153400,1879146450,30800,30800,30800,30800,0
|
|
20240508,153300,1879146450,30800,30800,30800,30800,0
|
|
20240508,153200,1879146450,30800,30800,30800,30800,0
|
|
20240508,153100,1879146450,30800,30800,30800,30800,0
|
|
20240508,153000,1879146450,30800,30800,30800,30800,1497
|
|
20240508,152900,1833038850,30950,30950,30950,30950,0
|
|
20240508,152800,1833038850,30950,30950,30950,30950,0
|
|
20240508,152700,1833038850,30950,30950,30950,30950,0
|
|
20240508,152600,1833038850,30950,30950,30950,30950,0
|
|
20240508,152500,1833038850,30950,30950,30950,30950,0
|
|
20240508,152400,1833038850,30950,30950,30950,30950,0
|
|
20240508,152300,1833038850,30950,30950,30950,30950,0
|
|
20240508,152200,1833038850,30950,30950,30950,30950,0
|
|
20240508,152100,1833038850,30950,30950,30950,30950,0
|
|
20240508,152000,1833038850,30950,30950,30950,30950,0
|
|
20240508,151900,1833038850,30950,30900,30950,30900,109
|
|
20240508,151800,1829670400,30900,30900,30900,30900,40
|
|
20240508,151700,1828434400,30900,30900,30900,30900,105
|
|
20240508,151600,1825189900,30950,30950,30950,30950,1
|
|
20240508,151500,1825158950,30900,30950,30950,30900,233
|
|
20240508,151400,1817955250,30950,30900,30950,30900,126
|
|
20240508,151300,1814060600,30900,30850,30900,30850,28
|
|
20240508,151200,1813195800,30900,30800,30900,30750,1674
|
|
20240508,151100,1761658850,30800,30850,30850,30800,155
|
|
20240508,151000,1756883750,30850,30850,30850,30850,49
|
|
20240508,150900,1755372100,30850,30850,30900,30850,80
|
|
20240508,150800,1752904050,30900,30900,30900,30900,19
|
|
20240508,150700,1752316950,30900,30900,30900,30900,36
|
|
20240508,150600,1751204550,30900,31000,31000,30900,36
|
|
20240508,150500,1750091000,31000,31000,31000,31000,1
|
|
20240508,150400,1750060000,31000,31000,31000,31000,7
|
|
20240508,150300,1749843000,31000,31000,31000,31000,183
|
|
20240508,150200,1744170000,31000,30950,31000,30950,322
|
|
20240508,150100,1734188250,30950,30950,30950,30950,182
|
|
20240508,150000,1728555350,30950,30900,30950,30900,101
|
|
20240508,145900,1725432000,30850,30850,30850,30850,0
|
|
20240508,145800,1725432000,30850,30850,30850,30850,73
|
|
20240508,145700,1723179950,30900,30900,30900,30900,4
|
|
20240508,145600,1723056350,30900,30900,30900,30900,3
|
|
20240508,145500,1722963650,30900,30900,30900,30900,116
|
|
20240508,145400,1719379250,30950,30800,30950,30800,2532
|
|
20240508,145300,1641233050,30800,30800,30800,30800,3
|
|
20240508,145200,1641140650,30750,30750,30750,30750,344
|
|
20240508,145100,1630562650,30750,30750,30750,30750,20
|
|
20240508,145000,1629947650,30750,30750,30750,30750,70
|
|
20240508,144900,1627795150,30750,30750,30750,30750,204
|
|
20240508,144800,1621522150,30750,30750,30750,30750,17
|
|
20240508,144700,1620999400,30750,30750,30750,30750,27
|
|
20240508,144600,1620169150,30750,30750,30750,30750,1
|
|
20240508,144500,1620138400,30700,30700,30700,30700,30
|
|
20240508,144400,1619217400,30750,30750,30750,30750,30
|
|
20240508,144300,1618294900,30700,30700,30700,30700,101
|
|
20240508,144200,1615194200,30700,30750,30750,30700,2
|
|
20240508,144100,1615132750,30750,30750,30750,30750,21
|
|
20240508,144000,1614487000,30750,30700,30750,30700,5
|
|
20240508,143900,1614333300,30700,30700,30700,30700,0
|
|
20240508,143800,1614333300,30700,30700,30700,30700,58
|
|
20240508,143700,1612552700,30750,30750,30750,30750,7
|
|
20240508,143600,1612337450,30750,30750,30750,30750,12
|
|
20240508,143500,1611968450,30750,30750,30750,30750,2
|
|
20240508,143400,1611906950,30750,30750,30750,30700,53
|
|
20240508,143300,1610277900,30700,30700,30700,30700,1
|
|
20240508,143200,1610247200,30700,30700,30700,30700,32
|
|
20240508,143100,1609264800,30750,30750,30750,30750,99
|
|
20240508,143000,1606220550,30750,30750,30750,30750,0
|
|
20240508,142900,1606220550,30750,30750,30750,30750,302
|
|
20240508,142800,1596934050,30750,30750,30750,30750,38
|
|
20240508,142700,1595765550,30750,30750,30800,30750,158
|
|
20240508,142600,1590907000,30750,30750,30750,30750,101
|
|
20240508,142500,1587801250,30800,30800,30800,30800,44
|
|
20240508,142400,1586446050,30800,30800,30800,30800,4
|
|
20240508,142300,1586322850,30850,30850,30850,30850,28
|
|
20240508,142200,1585459050,30850,30850,30850,30850,1
|
|
20240508,142100,1585428200,30850,30800,30850,30800,413
|
|
20240508,142000,1572701700,30800,30800,30800,30800,2
|
|
20240508,141900,1572640100,30800,30800,30800,30800,33
|
|
20240508,141800,1571623700,30800,30800,30800,30800,0
|
|
20240508,141700,1571623700,30800,30800,30800,30800,21
|
|
20240508,141600,1570976900,30850,30850,30850,30850,0
|
|
20240508,141500,1570976900,30850,30800,30850,30800,2
|
|
20240508,141400,1570915250,30850,30850,30850,30850,0
|
|
20240508,141300,1570915250,30850,30850,30850,30850,0
|
|
20240508,141200,1570915250,30850,30850,30850,30850,0
|
|
20240508,141100,1570915250,30850,30850,30850,30850,0
|
|
20240508,141000,1570915250,30850,30850,30850,30850,26
|
|
20240508,140900,1570113150,30850,30800,30850,30800,51
|
|
20240508,140800,1568542300,30800,30800,30800,30800,55
|
|
20240508,140700,1566848300,30800,30800,30800,30800,156
|
|
20240508,140600,1562043500,30800,30750,30800,30700,397
|
|
20240508,140500,1549854650,30800,30750,30800,30750,204
|
|
20240508,140400,1543573050,30750,30750,30750,30750,121
|
|
20240508,140300,1539852300,30750,30800,30800,30750,11
|
|
20240508,140200,1539513550,30800,30800,30800,30800,0
|
|
20240508,140100,1539513550,30800,30750,30800,30750,104
|
|
20240508,140000,1536310500,30750,30800,30800,30750,150
|
|
20240508,135900,1531693050,30800,30750,30800,30750,307
|
|
20240508,135800,1522241000,30750,30700,30750,30700,1370
|
|
20240508,135700,1480174550,30700,30700,30700,30700,52
|
|
20240508,135600,1478578150,30600,30650,30650,30600,107
|
|
20240508,135500,1475298700,30650,30650,30650,30650,1
|
|
20240508,135400,1475268050,30650,30650,30650,30650,0
|
|
20240508,135300,1475268050,30650,30650,30650,30650,193
|
|
20240508,135200,1469352600,30600,30600,30600,30600,2
|
|
20240508,135100,1469291400,30600,30600,30600,30600,42
|
|
20240508,135000,1468006200,30700,30600,30700,30600,299
|
|
20240508,134900,1458843350,30600,30600,30600,30600,49
|
|
20240508,134800,1457343950,30600,30600,30600,30600,0
|
|
20240508,134700,1457343950,30600,30600,30600,30600,288
|
|
20240508,134600,1448531150,30550,30550,30550,30550,144
|
|
20240508,134500,1444131950,30600,30600,30600,30600,4
|
|
20240508,134400,1444009550,30600,30600,30600,30600,98
|
|
20240508,134300,1441010750,30650,30650,30650,30650,5
|
|
20240508,134200,1440857500,30650,30650,30650,30650,0
|
|
20240508,134100,1440857500,30650,30650,30650,30650,64
|
|
20240508,134000,1438895900,30650,30650,30650,30650,1
|
|
20240508,133900,1438865250,30600,30600,30600,30600,517
|
|
20240508,133800,1423045050,30500,30550,30600,30500,129
|
|
20240508,133700,1419104150,30500,30500,30500,30500,601
|
|
20240508,133600,1400773650,30500,30500,30500,30500,21
|
|
20240508,133500,1400133150,30500,30500,30500,30500,126
|
|
20240508,133400,1396290150,30500,30500,30500,30500,0
|
|
20240508,133300,1396290150,30500,30500,30500,30500,1
|
|
20240508,133200,1396259650,30500,30500,30500,30500,43
|
|
20240508,133100,1394948150,30500,30500,30500,30500,8
|
|
20240508,133000,1394704150,30500,30500,30500,30500,0
|
|
20240508,132900,1394704150,30500,30500,30550,30500,21
|
|
20240508,132800,1394063500,30500,30500,30500,30500,0
|
|
20240508,132700,1394063500,30500,30500,30500,30500,86
|
|
20240508,132600,1391440500,30500,30450,30500,30450,497
|
|
20240508,132500,1376282600,30450,30450,30450,30450,1
|
|
20240508,132400,1376252150,30450,30450,30450,30450,4
|
|
20240508,132300,1376130350,30450,30350,30450,30350,34
|
|
20240508,132200,1375098350,30350,30400,30400,30350,51
|
|
20240508,132100,1373550450,30400,30350,30400,30350,2
|
|
20240508,132000,1373489700,30350,30350,30350,30350,1
|
|
20240508,131900,1373459350,30350,30350,30350,30350,0
|
|
20240508,131800,1373459350,30350,30350,30350,30350,1
|
|
20240508,131700,1373429000,30350,30450,30450,30350,201
|
|
20240508,131600,1367326200,30500,30500,30500,30500,0
|
|
20240508,131500,1367326200,30500,30500,30500,30500,1
|
|
20240508,131400,1367295700,30500,30500,30500,30500,10
|
|
20240508,131300,1366990700,30500,30500,30500,30500,0
|
|
20240508,131200,1366990700,30500,30350,30500,30350,902
|
|
20240508,131100,1339561100,30350,30400,30400,30350,206
|
|
20240508,131000,1333308700,30400,30400,30400,30400,46
|
|
20240508,130900,1331910300,30350,30400,30400,30350,297
|
|
20240508,130800,1322892000,30400,30450,30450,30400,3
|
|
20240508,130700,1322800750,30400,30400,30400,30400,100
|
|
20240508,130600,1319760750,30400,30450,30450,30400,710
|
|
20240508,130500,1298176250,30450,30400,30450,30400,31
|
|
20240508,130400,1297233800,30400,30400,30400,30400,1
|
|
20240508,130300,1297203400,30450,30450,30450,30450,51
|
|
20240508,130200,1295650450,30450,30450,30450,30450,99
|
|
20240508,130100,1292635900,30450,30450,30450,30450,305
|
|
20240508,130000,1283348650,30450,30450,30450,30450,0
|
|
20240508,125900,1283348650,30450,30450,30450,30450,23
|
|
20240508,125800,1282648300,30450,30450,30450,30450,11
|
|
20240508,125700,1282313350,30500,30500,30500,30450,7
|
|
20240508,125600,1282099900,30500,30500,30500,30500,0
|
|
20240508,125500,1282099900,30500,30500,30500,30500,0
|
|
20240508,125400,1282099900,30500,30450,30500,30450,32
|
|
20240508,125300,1281123950,30450,30500,30500,30450,106
|
|
20240508,125200,1277895950,30550,30400,30550,30400,11
|
|
20240508,125100,1277561400,30400,30500,30500,30400,272
|
|
20240508,125000,1269290600,30550,30400,30550,30400,14
|
|
20240508,124900,1268864850,30400,30400,30400,30400,1
|
|
20240508,124800,1268834450,30400,30550,30550,30400,1387
|
|
20240508,124700,1226597700,30550,30550,30550,30550,0
|
|
20240508,124600,1226597700,30550,30600,30600,30550,150
|
|
20240508,124500,1222012700,30600,30600,30600,30600,70
|
|
20240508,124400,1219870700,30600,30600,30600,30600,40
|
|
20240508,124300,1218646700,30600,30600,30600,30600,20
|
|
20240508,124200,1218034700,30600,30600,30600,30600,0
|
|
20240508,124100,1218034700,30600,30600,30600,30600,29
|
|
20240508,124000,1217147300,30600,30600,30600,30600,0
|
|
20240508,123900,1217147300,30600,30650,30650,30600,103
|
|
20240508,123800,1213995450,30650,30650,30650,30650,10
|
|
20240508,123700,1213688950,30650,30600,30650,30600,47
|
|
20240508,123600,1212249400,30550,30500,30550,30500,16
|
|
20240508,123500,1211761100,30500,30450,30500,30450,8
|
|
20240508,123400,1211517150,30450,30650,30650,30450,157
|
|
20240508,123300,1206721700,30500,30500,30500,30500,1
|
|
20240508,123200,1206691200,30450,30450,30450,30450,0
|
|
20240508,123100,1206691200,30450,30500,30500,30450,701
|
|
20240508,123000,1185317500,30550,30550,30550,30550,9
|
|
20240508,122900,1185042550,30550,30550,30550,30550,0
|
|
20240508,122800,1185042550,30550,30550,30550,30550,30
|
|
20240508,122700,1184126050,30500,30500,30500,30500,0
|
|
20240508,122600,1184126050,30500,30600,30600,30500,727
|
|
20240508,122500,1161944650,30600,30600,30600,30600,31
|
|
20240508,122400,1160996050,30600,30600,30600,30600,0
|
|
20240508,122300,1160996050,30600,30600,30600,30600,1
|
|
20240508,122200,1160965450,30550,30600,30600,30550,94
|
|
20240508,122100,1158092600,30600,30600,30600,30600,0
|
|
20240508,122000,1158092600,30600,30600,30600,30600,7
|
|
20240508,121900,1157878400,30550,30550,30550,30550,559
|
|
20240508,121800,1140800950,30600,30600,30600,30600,3
|
|
20240508,121700,1140709150,30600,30600,30600,30600,49
|
|
20240508,121600,1139209750,30650,30650,30650,30650,0
|
|
20240508,121500,1139209750,30650,30650,30650,30650,5
|
|
20240508,121400,1139056500,30600,30600,30600,30600,0
|
|
20240508,121300,1139056500,30600,30600,30600,30600,139
|
|
20240508,121200,1134803100,30600,30600,30600,30600,1
|
|
20240508,121100,1134772500,30600,30600,30600,30600,0
|
|
20240508,121000,1134772500,30600,30600,30600,30600,70
|
|
20240508,120900,1132630500,30600,30600,30600,30600,0
|
|
20240508,120800,1132630500,30600,30550,30600,30550,67
|
|
20240508,120700,1130582250,30600,30600,30600,30600,2
|
|
20240508,120600,1130521050,30600,30600,30600,30600,41
|
|
20240508,120500,1129266450,30600,30600,30600,30600,1
|
|
20240508,120400,1129235850,30600,30600,30600,30600,0
|
|
20240508,120300,1129235850,30600,30600,30600,30600,73
|
|
20240508,120200,1127002050,30600,30600,30600,30600,5
|
|
20240508,120100,1126849050,30650,30650,30650,30650,30
|
|
20240508,120000,1125929550,30650,30650,30650,30650,0
|
|
20240508,115900,1125929550,30650,30650,30650,30650,0
|
|
20240508,115800,1125929550,30650,30650,30650,30650,1
|
|
20240508,115700,1125898900,30600,30600,30600,30600,0
|
|
20240508,115600,1125898900,30600,30600,30600,30600,0
|
|
20240508,115500,1125898900,30600,30600,30600,30600,0
|
|
20240508,115400,1125898900,30600,30600,30600,30600,23
|
|
20240508,115300,1125195100,30600,30600,30600,30600,0
|
|
20240508,115200,1125195100,30600,30600,30600,30600,47
|
|
20240508,115100,1123756900,30600,30600,30600,30600,42
|
|
20240508,115000,1122471700,30600,30600,30600,30600,0
|
|
20240508,114900,1122471700,30600,30600,30600,30600,35
|
|
20240508,114800,1121400700,30600,30550,30600,30550,4
|
|
20240508,114700,1121278450,30550,30550,30550,30550,100
|
|
20240508,114600,1118223450,30600,30600,30600,30600,0
|
|
20240508,114500,1118223450,30600,30600,30600,30600,0
|
|
20240508,114400,1118223450,30600,30600,30600,30600,0
|
|
20240508,114300,1118223450,30600,30600,30600,30600,10
|
|
20240508,114200,1117917450,30600,30600,30600,30600,0
|
|
20240508,114100,1117917450,30600,30600,30600,30600,1
|
|
20240508,114000,1117886850,30550,30550,30550,30550,0
|
|
20240508,113900,1117886850,30550,30550,30550,30550,18
|
|
20240508,113800,1117336950,30600,30600,30600,30600,1
|
|
20240508,113700,1117306350,30600,30600,30600,30600,102
|
|
20240508,113600,1114185150,30600,30600,30600,30600,32
|
|
20240508,113500,1113205950,30600,30600,30600,30600,27
|
|
20240508,113400,1112379750,30600,30600,30600,30600,5
|
|
20240508,113300,1112226750,30600,30550,30600,30550,6
|
|
20240508,113200,1112043400,30550,30550,30550,30550,5
|
|
20240508,113100,1111890650,30550,30550,30550,30550,8
|
|
20240508,113000,1111646250,30550,30550,30550,30550,1
|
|
20240508,112900,1111615700,30550,30550,30550,30550,3
|
|
20240508,112800,1111524050,30600,30550,30600,30550,46
|
|
20240508,112700,1110118700,30550,30550,30550,30550,7
|
|
20240508,112600,1109904850,30550,30550,30550,30550,0
|
|
20240508,112500,1109904850,30550,30550,30550,30550,66
|
|
20240508,112400,1107888550,30550,30550,30550,30550,76
|
|
20240508,112300,1105566750,30500,30500,30500,30500,40
|
|
20240508,112200,1104346750,30500,30500,30500,30500,50
|
|
20240508,112100,1102821750,30500,30550,30550,30500,847
|
|
20240508,112000,1076981650,30600,30600,30600,30600,1
|
|
20240508,111900,1076951050,30550,30550,30550,30550,113
|
|
20240508,111800,1073498900,30550,30550,30550,30550,129
|
|
20240508,111700,1069557950,30600,30600,30600,30600,150
|
|
20240508,111600,1064967950,30600,30600,30600,30600,183
|
|
20240508,111500,1059368150,30600,30600,30600,30600,12
|
|
20240508,111400,1059000950,30600,30650,30650,30600,96
|
|
20240508,111300,1056062950,30600,30600,30600,30600,41
|
|
20240508,111200,1054808350,30600,30600,30600,30600,0
|
|
20240508,111100,1054808350,30600,30600,30600,30600,1
|
|
20240508,111000,1054777750,30600,30600,30600,30600,32
|
|
20240508,110900,1053798550,30650,30650,30650,30650,1
|
|
20240508,110800,1053767900,30650,30600,30650,30600,5
|
|
20240508,110700,1053614850,30600,30600,30600,30600,28
|
|
20240508,110600,1052758050,30600,30600,30600,30600,331
|
|
20240508,110500,1042629450,30650,30650,30650,30650,10
|
|
20240508,110400,1042322950,30650,30650,30650,30650,14
|
|
20240508,110300,1041893850,30650,30650,30650,30600,68
|
|
20240508,110200,1039809700,30650,30600,30650,30600,26
|
|
20240508,110100,1039013350,30600,30600,30600,30600,2
|
|
20240508,110000,1038952150,30600,30600,30600,30600,9
|
|
20240508,105900,1038676750,30600,30600,30600,30600,122
|
|
20240508,105800,1034943550,30550,30550,30550,30550,1
|
|
20240508,105700,1034913000,30550,30550,30550,30550,1
|
|
20240508,105600,1034882450,30550,30550,30600,30550,6
|
|
20240508,105500,1034699100,30550,30550,30550,30550,30
|
|
20240508,105400,1033782600,30600,30600,30600,30600,20
|
|
20240508,105300,1033170600,30600,30600,30600,30600,1
|
|
20240508,105200,1033140000,30600,30550,30600,30550,30
|
|
20240508,105100,1032223000,30550,30550,30550,30550,31
|
|
20240508,105000,1031275950,30550,30550,30550,30550,30
|
|
20240508,104900,1030359450,30550,30550,30550,30550,278
|
|
20240508,104800,1021866550,30550,30500,30550,30500,194
|
|
20240508,104700,1015939900,30500,30550,30550,30500,26
|
|
20240508,104600,1015146800,30550,30500,30550,30500,87
|
|
20240508,104500,1012493250,30550,30550,30550,30550,1
|
|
20240508,104400,1012462700,30500,30500,30500,30450,157
|
|
20240508,104300,1007675000,30500,30500,30500,30500,20
|
|
20240508,104200,1007065000,30450,30500,30500,30450,591
|
|
20240508,104100,989054900,30550,30550,30550,30500,5
|
|
20240508,104000,988902200,30500,30500,30550,30500,56
|
|
20240508,103900,987194100,30500,30500,30500,30500,32
|
|
20240508,103800,986218100,30450,30500,30500,30450,3
|
|
20240508,103700,986126700,30550,30550,30550,30550,1
|
|
20240508,103600,986096150,30400,30400,30400,30400,30
|
|
20240508,103500,985184150,30400,30550,30550,30400,29
|
|
20240508,103400,984301500,30500,30500,30550,30300,3390
|
|
20240508,103300,881327050,30500,30450,30500,30450,59
|
|
20240508,103200,879530250,30500,30500,30500,30500,62
|
|
20240508,103100,877639250,30500,30500,30500,30500,95
|
|
20240508,103000,874741750,30500,30500,30500,30500,588
|
|
20240508,102900,856807750,30500,30550,30550,30500,30
|
|
20240508,102800,855892300,30550,30550,30550,30550,380
|
|
20240508,102700,844283300,30550,30500,30550,30500,229
|
|
20240508,102600,837288150,30550,30550,30550,30550,2
|
|
20240508,102500,837227050,30500,30500,30500,30500,140
|
|
20240508,102400,832957050,30500,30450,30500,30450,50
|
|
20240508,102300,831432350,30500,30550,30550,30500,589
|
|
20240508,102200,813461300,30550,30550,30550,30550,335
|
|
20240508,102100,803227050,30550,30600,30600,30550,365
|
|
20240508,102000,792061550,30600,30600,30600,30600,0
|
|
20240508,101900,792061550,30600,30550,30600,30550,177
|
|
20240508,101800,786654100,30600,30600,30600,30600,31
|
|
20240508,101700,785705500,30600,30600,30600,30600,5
|
|
20240508,101600,785552500,30600,30500,30600,30500,261
|
|
20240508,101500,777591900,30500,30550,30600,30500,2796
|
|
20240508,101400,692256750,30550,30600,30600,30550,113
|
|
20240508,101300,688799650,30550,30600,30600,30550,181
|
|
20240508,101200,683269050,30650,30600,30650,30600,31
|
|
20240508,101100,682320350,30600,30600,30600,30600,15
|
|
20240508,101000,681861350,30600,30600,30600,30550,42
|
|
20240508,100900,680576200,30550,30600,30600,30550,282
|
|
20240508,100800,671947150,30600,30600,30600,30600,34
|
|
20240508,100700,670906750,30600,30600,30600,30600,226
|
|
20240508,100600,663991150,30550,30500,30550,30500,332
|
|
20240508,100500,653849050,30500,30500,30500,30500,23
|
|
20240508,100400,653147550,30550,30550,30550,30550,93
|
|
20240508,100300,650306400,30550,30500,30550,30500,215
|
|
20240508,100200,643743900,30500,30500,30500,30500,592
|
|
20240508,100100,625687900,30500,30550,30550,30500,176
|
|
20240508,100000,620311150,30550,30700,30700,30550,77
|
|
20240508,095900,617954550,30750,30550,30750,30550,3
|
|
20240508,095800,617862700,30550,30600,30600,30550,100
|
|
20240508,095700,614803700,30600,30600,30600,30550,275
|
|
20240508,095600,606393700,30600,30550,30600,30500,240
|
|
20240508,095500,599063450,30550,30550,30550,30500,58
|
|
20240508,095400,597291850,30500,30550,30550,30500,20
|
|
20240508,095300,596680950,30550,30550,30550,30500,89
|
|
20240508,095200,593964450,30500,30600,30600,30500,931
|
|
20240508,095100,565519950,30550,30550,30550,30500,93
|
|
20240508,095000,562679850,30550,30550,30550,30500,529
|
|
20240508,094900,546519250,30500,30550,30550,30500,529
|
|
20240508,094800,530378800,30550,30600,30600,30550,1145
|
|
20240508,094700,495398950,30600,30550,30600,30550,240
|
|
20240508,094600,488066900,30550,30650,30700,30550,879
|
|
20240508,094500,461164850,30650,30600,30650,30600,110
|
|
20240508,094400,457797600,30600,30600,30600,30600,14
|
|
20240508,094300,457369200,30600,30600,30700,30600,185
|
|
20240508,094200,451706800,30650,30600,30700,30600,69
|
|
20240508,094100,449594950,30600,30600,30600,30600,74
|
|
20240508,094000,447330550,30600,30600,30600,30550,366
|
|
20240508,093900,436131200,30600,30650,30700,30600,1291
|
|
20240508,093800,396581500,30650,30700,30700,30650,401
|
|
20240508,093700,384274500,30700,30750,30750,30700,936
|
|
20240508,093600,355526000,30750,30850,30850,30750,863
|
|
20240508,093500,328976350,30800,30800,30800,30800,2
|
|
20240508,093400,328914750,30800,30800,30900,30800,389
|
|
20240508,093300,316932800,30800,30850,30850,30800,1000
|
|
20240508,093200,286117850,30900,30900,30900,30850,20
|
|
20240508,093100,285500400,30850,30850,30850,30850,49
|
|
20240508,093000,283988750,30850,30800,30850,30800,100
|
|
20240508,092900,280906250,30800,30850,30900,30800,342
|
|
20240508,092800,270356350,30900,30900,30900,30900,17
|
|
20240508,092700,269831050,31000,30900,31000,30850,251
|
|
20240508,092600,262086950,30900,30950,30950,30900,170
|
|
20240508,092500,256833700,30950,30900,30950,30900,107
|
|
20240508,092400,253527100,30900,30950,31000,30900,108
|
|
20240508,092300,250184650,30950,30950,30950,30950,207
|
|
20240508,092200,243778000,30950,30950,30950,30950,1
|
|
20240508,092100,243747050,30950,30950,30950,30900,67
|
|
20240508,092000,241675550,30900,30950,30950,30900,16
|
|
20240508,091900,241181000,30900,30950,30950,30900,33
|
|
20240508,091800,240160950,30900,30950,30950,30900,282
|
|
20240508,091700,231447100,30900,30950,30950,30900,611
|
|
20240508,091600,212566700,30950,31000,31000,30950,59
|
|
20240508,091500,210740150,31000,30950,31000,30950,109
|
|
20240508,091400,207363150,30950,30900,31000,30900,76
|
|
20240508,091300,205013450,30900,31000,31000,30900,310
|
|
20240508,091200,195406450,31000,31000,31000,30850,8
|
|
20240508,091100,195158600,31000,30950,31000,30850,285
|
|
20240508,091000,186348950,30800,30800,30900,30800,34
|
|
20240508,090900,185299350,30800,30850,30850,30800,273
|
|
20240508,090800,176890650,30750,30750,30800,30750,770
|
|
20240508,090700,153212150,30750,30800,30900,30750,561
|
|
20240508,090600,135944000,30800,30900,30900,30800,881
|
|
20240508,090500,108761100,30900,30900,30900,30900,241
|
|
20240508,090400,101314200,30950,31100,31100,30900,1054
|
|
20240508,090300,68628900,31100,31150,31150,31100,207
|
|
20240508,090200,62187650,31150,31250,31250,31150,1103
|
|
20240508,090100,27738300,31250,31350,31350,31250,369
|
|
20240508,090000,16190400,31350,31450,31450,31300,516
|