751 lines
39 KiB
CSV
751 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,212800,3462868150,31300,31300,31300,31300,1524
|
|
20240509,212700,3462868150,31300,31300,31300,31300,0
|
|
20240509,212600,3462868150,31300,31300,31300,31300,0
|
|
20240509,212500,3462868150,31300,31300,31300,31300,0
|
|
20240509,212400,3462868150,31300,31300,31300,31300,0
|
|
20240509,212300,3462868150,31300,31300,31300,31300,0
|
|
20240509,212200,3462868150,31300,31300,31300,31300,0
|
|
20240509,212100,3462868150,31300,31300,31300,31300,0
|
|
20240509,212000,3462868150,31300,31300,31300,31300,0
|
|
20240509,211900,3462868150,31300,31300,31300,31300,0
|
|
20240509,211800,3462868150,31300,31300,31300,31300,0
|
|
20240509,211700,3462868150,31300,31300,31300,31300,0
|
|
20240509,211600,3462868150,31300,31300,31300,31300,0
|
|
20240509,211500,3462868150,31300,31300,31300,31300,0
|
|
20240509,211400,3462868150,31300,31300,31300,31300,0
|
|
20240509,211300,3462868150,31300,31300,31300,31300,0
|
|
20240509,211200,3462868150,31300,31300,31300,31300,0
|
|
20240509,211100,3462868150,31300,31300,31300,31300,0
|
|
20240509,211000,3462868150,31300,31300,31300,31300,0
|
|
20240509,210900,3462868150,31300,31300,31300,31300,0
|
|
20240509,210800,3462868150,31300,31300,31300,31300,0
|
|
20240509,210700,3462868150,31300,31300,31300,31300,0
|
|
20240509,210600,3462868150,31300,31300,31300,31300,0
|
|
20240509,210500,3462868150,31300,31300,31300,31300,0
|
|
20240509,210400,3462868150,31300,31300,31300,31300,0
|
|
20240509,210300,3462868150,31300,31300,31300,31300,0
|
|
20240509,210200,3462868150,31300,31300,31300,31300,0
|
|
20240509,210100,3462868150,31300,31300,31300,31300,0
|
|
20240509,210000,3462868150,31300,31300,31300,31300,0
|
|
20240509,205900,3462868150,31300,31300,31300,31300,0
|
|
20240509,205800,3462868150,31300,31300,31300,31300,1524
|
|
20240509,205700,3462868150,31300,31300,31300,31300,0
|
|
20240509,205600,3462868150,31300,31300,31300,31300,0
|
|
20240509,205500,3462868150,31300,31300,31300,31300,0
|
|
20240509,205400,3462868150,31300,31300,31300,31300,0
|
|
20240509,205300,3462868150,31300,31300,31300,31300,0
|
|
20240509,205200,3462868150,31300,31300,31300,31300,0
|
|
20240509,205100,3462868150,31300,31300,31300,31300,0
|
|
20240509,205000,3462868150,31300,31300,31300,31300,0
|
|
20240509,204900,3462868150,31300,31300,31300,31300,0
|
|
20240509,204800,3462868150,31300,31300,31300,31300,0
|
|
20240509,204700,3462868150,31300,31300,31300,31300,0
|
|
20240509,204600,3462868150,31300,31300,31300,31300,0
|
|
20240509,204500,3462868150,31300,31300,31300,31300,0
|
|
20240509,204400,3462868150,31300,31300,31300,31300,0
|
|
20240509,204300,3462868150,31300,31300,31300,31300,0
|
|
20240509,204200,3462868150,31300,31300,31300,31300,0
|
|
20240509,204100,3462868150,31300,31300,31300,31300,0
|
|
20240509,204000,3462868150,31300,31300,31300,31300,0
|
|
20240509,203900,3462868150,31300,31300,31300,31300,0
|
|
20240509,203800,3462868150,31300,31300,31300,31300,0
|
|
20240509,203700,3462868150,31300,31300,31300,31300,0
|
|
20240509,203600,3462868150,31300,31300,31300,31300,0
|
|
20240509,203500,3462868150,31300,31300,31300,31300,0
|
|
20240509,203400,3462868150,31300,31300,31300,31300,0
|
|
20240509,203300,3462868150,31300,31300,31300,31300,0
|
|
20240509,203200,3462868150,31300,31300,31300,31300,0
|
|
20240509,203100,3462868150,31300,31300,31300,31300,0
|
|
20240509,203000,3462868150,31300,31300,31300,31300,0
|
|
20240509,202900,3462868150,31300,31300,31300,31300,0
|
|
20240509,202800,3462868150,31300,31300,31300,31300,1524
|
|
20240509,202700,3462868150,31300,31300,31300,31300,0
|
|
20240509,202600,3462868150,31300,31300,31300,31300,0
|
|
20240509,202500,3462868150,31300,31300,31300,31300,0
|
|
20240509,202400,3462868150,31300,31300,31300,31300,0
|
|
20240509,202300,3462868150,31300,31300,31300,31300,0
|
|
20240509,202200,3462868150,31300,31300,31300,31300,0
|
|
20240509,202100,3462868150,31300,31300,31300,31300,0
|
|
20240509,202000,3462868150,31300,31300,31300,31300,0
|
|
20240509,201900,3462868150,31300,31300,31300,31300,0
|
|
20240509,201800,3462868150,31300,31300,31300,31300,0
|
|
20240509,201700,3462868150,31300,31300,31300,31300,0
|
|
20240509,201600,3462868150,31300,31300,31300,31300,0
|
|
20240509,201500,3462868150,31300,31300,31300,31300,0
|
|
20240509,201400,3462868150,31300,31300,31300,31300,0
|
|
20240509,201300,3462868150,31300,31300,31300,31300,0
|
|
20240509,201200,3462868150,31300,31300,31300,31300,0
|
|
20240509,201100,3462868150,31300,31300,31300,31300,0
|
|
20240509,201000,3462868150,31300,31300,31300,31300,0
|
|
20240509,200900,3462868150,31300,31300,31300,31300,0
|
|
20240509,200800,3462868150,31300,31300,31300,31300,0
|
|
20240509,200700,3462868150,31300,31300,31300,31300,0
|
|
20240509,200600,3462868150,31300,31300,31300,31300,0
|
|
20240509,200500,3462868150,31300,31300,31300,31300,0
|
|
20240509,200400,3462868150,31300,31300,31300,31300,0
|
|
20240509,200300,3462868150,31300,31300,31300,31300,0
|
|
20240509,200200,3462868150,31300,31300,31300,31300,0
|
|
20240509,200100,3462868150,31300,31300,31300,31300,0
|
|
20240509,200000,3462868150,31300,31300,31300,31300,0
|
|
20240509,195900,3462868150,31300,31300,31300,31300,0
|
|
20240509,195800,3462868150,31300,31300,31300,31300,1524
|
|
20240509,195700,3462868150,31300,31300,31300,31300,0
|
|
20240509,195600,3462868150,31300,31300,31300,31300,0
|
|
20240509,195500,3462868150,31300,31300,31300,31300,0
|
|
20240509,195400,3462868150,31300,31300,31300,31300,0
|
|
20240509,195300,3462868150,31300,31300,31300,31300,0
|
|
20240509,195200,3462868150,31300,31300,31300,31300,0
|
|
20240509,195100,3462868150,31300,31300,31300,31300,0
|
|
20240509,195000,3462868150,31300,31300,31300,31300,0
|
|
20240509,194900,3462868150,31300,31300,31300,31300,0
|
|
20240509,194800,3462868150,31300,31300,31300,31300,0
|
|
20240509,194700,3462868150,31300,31300,31300,31300,0
|
|
20240509,194600,3462868150,31300,31300,31300,31300,0
|
|
20240509,194500,3462868150,31300,31300,31300,31300,0
|
|
20240509,194400,3462868150,31300,31300,31300,31300,0
|
|
20240509,194300,3462868150,31300,31300,31300,31300,0
|
|
20240509,194200,3462868150,31300,31300,31300,31300,0
|
|
20240509,194100,3462868150,31300,31300,31300,31300,0
|
|
20240509,194000,3462868150,31300,31300,31300,31300,0
|
|
20240509,193900,3462868150,31300,31300,31300,31300,0
|
|
20240509,193800,3462868150,31300,31300,31300,31300,0
|
|
20240509,193700,3462868150,31300,31300,31300,31300,0
|
|
20240509,193600,3462868150,31300,31300,31300,31300,0
|
|
20240509,193500,3462868150,31300,31300,31300,31300,0
|
|
20240509,193400,3462868150,31300,31300,31300,31300,0
|
|
20240509,193300,3462868150,31300,31300,31300,31300,0
|
|
20240509,193200,3462868150,31300,31300,31300,31300,0
|
|
20240509,193100,3462868150,31300,31300,31300,31300,0
|
|
20240509,193000,3462868150,31300,31300,31300,31300,0
|
|
20240509,192900,3462868150,31300,31300,31300,31300,0
|
|
20240509,192800,3462868150,31300,31300,31300,31300,1524
|
|
20240509,192700,3462868150,31300,31300,31300,31300,0
|
|
20240509,192600,3462868150,31300,31300,31300,31300,0
|
|
20240509,192500,3462868150,31300,31300,31300,31300,0
|
|
20240509,192400,3462868150,31300,31300,31300,31300,0
|
|
20240509,192300,3462868150,31300,31300,31300,31300,0
|
|
20240509,192200,3462868150,31300,31300,31300,31300,0
|
|
20240509,192100,3462868150,31300,31300,31300,31300,0
|
|
20240509,192000,3462868150,31300,31300,31300,31300,0
|
|
20240509,191900,3462868150,31300,31300,31300,31300,0
|
|
20240509,191800,3462868150,31300,31300,31300,31300,0
|
|
20240509,191700,3462868150,31300,31300,31300,31300,0
|
|
20240509,191600,3462868150,31300,31300,31300,31300,0
|
|
20240509,191500,3462868150,31300,31300,31300,31300,0
|
|
20240509,191400,3462868150,31300,31300,31300,31300,0
|
|
20240509,191300,3462868150,31300,31300,31300,31300,0
|
|
20240509,191200,3462868150,31300,31300,31300,31300,0
|
|
20240509,191100,3462868150,31300,31300,31300,31300,0
|
|
20240509,191000,3462868150,31300,31300,31300,31300,0
|
|
20240509,190900,3462868150,31300,31300,31300,31300,0
|
|
20240509,190800,3462868150,31300,31300,31300,31300,0
|
|
20240509,190700,3462868150,31300,31300,31300,31300,0
|
|
20240509,190600,3462868150,31300,31300,31300,31300,0
|
|
20240509,190500,3462868150,31300,31300,31300,31300,0
|
|
20240509,190400,3462868150,31300,31300,31300,31300,0
|
|
20240509,190300,3462868150,31300,31300,31300,31300,0
|
|
20240509,190200,3462868150,31300,31300,31300,31300,0
|
|
20240509,190100,3462868150,31300,31300,31300,31300,0
|
|
20240509,190000,3462868150,31300,31300,31300,31300,0
|
|
20240509,185900,3462868150,31300,31300,31300,31300,0
|
|
20240509,185800,3462868150,31300,31300,31300,31300,1524
|
|
20240509,185700,3462868150,31300,31300,31300,31300,0
|
|
20240509,185600,3462868150,31300,31300,31300,31300,0
|
|
20240509,185500,3462868150,31300,31300,31300,31300,0
|
|
20240509,185400,3462868150,31300,31300,31300,31300,0
|
|
20240509,185300,3462868150,31300,31300,31300,31300,0
|
|
20240509,185200,3462868150,31300,31300,31300,31300,0
|
|
20240509,185100,3462868150,31300,31300,31300,31300,0
|
|
20240509,185000,3462868150,31300,31300,31300,31300,0
|
|
20240509,184900,3462868150,31300,31300,31300,31300,0
|
|
20240509,184800,3462868150,31300,31300,31300,31300,0
|
|
20240509,184700,3462868150,31300,31300,31300,31300,0
|
|
20240509,184600,3462868150,31300,31300,31300,31300,0
|
|
20240509,184500,3462868150,31300,31300,31300,31300,0
|
|
20240509,184400,3462868150,31300,31300,31300,31300,0
|
|
20240509,184300,3462868150,31300,31300,31300,31300,0
|
|
20240509,184200,3462868150,31300,31300,31300,31300,0
|
|
20240509,184100,3462868150,31300,31300,31300,31300,0
|
|
20240509,184000,3462868150,31300,31300,31300,31300,0
|
|
20240509,183900,3462868150,31300,31300,31300,31300,0
|
|
20240509,183800,3462868150,31300,31300,31300,31300,0
|
|
20240509,183700,3462868150,31300,31300,31300,31300,0
|
|
20240509,183600,3462868150,31300,31300,31300,31300,0
|
|
20240509,183500,3462868150,31300,31300,31300,31300,0
|
|
20240509,183400,3462868150,31300,31300,31300,31300,0
|
|
20240509,183300,3462868150,31300,31300,31300,31300,0
|
|
20240509,183200,3462868150,31300,31300,31300,31300,0
|
|
20240509,183100,3462868150,31300,31300,31300,31300,0
|
|
20240509,183000,3462868150,31300,31300,31300,31300,0
|
|
20240509,182900,3462868150,31300,31300,31300,31300,0
|
|
20240509,182800,3462868150,31300,31300,31300,31300,1524
|
|
20240509,182700,3462868150,31300,31300,31300,31300,0
|
|
20240509,182600,3462868150,31300,31300,31300,31300,0
|
|
20240509,182500,3462868150,31300,31300,31300,31300,0
|
|
20240509,182400,3462868150,31300,31300,31300,31300,0
|
|
20240509,182300,3462868150,31300,31300,31300,31300,0
|
|
20240509,182200,3462868150,31300,31300,31300,31300,0
|
|
20240509,182100,3462868150,31300,31300,31300,31300,0
|
|
20240509,182000,3462868150,31300,31300,31300,31300,0
|
|
20240509,181900,3462868150,31300,31300,31300,31300,0
|
|
20240509,181800,3462868150,31300,31300,31300,31300,0
|
|
20240509,181700,3462868150,31300,31300,31300,31300,0
|
|
20240509,181600,3462868150,31300,31300,31300,31300,0
|
|
20240509,181500,3462868150,31300,31300,31300,31300,0
|
|
20240509,181400,3462868150,31300,31300,31300,31300,0
|
|
20240509,181300,3462868150,31300,31300,31300,31300,0
|
|
20240509,181200,3462868150,31300,31300,31300,31300,0
|
|
20240509,181100,3462868150,31300,31300,31300,31300,0
|
|
20240509,181000,3462868150,31300,31300,31300,31300,0
|
|
20240509,180900,3462868150,31300,31300,31300,31300,0
|
|
20240509,180800,3462868150,31300,31300,31300,31300,0
|
|
20240509,180700,3462868150,31300,31300,31300,31300,0
|
|
20240509,180600,3462868150,31300,31300,31300,31300,0
|
|
20240509,180500,3462868150,31300,31300,31300,31300,0
|
|
20240509,180400,3462868150,31300,31300,31300,31300,0
|
|
20240509,180300,3462868150,31300,31300,31300,31300,0
|
|
20240509,180200,3462868150,31300,31300,31300,31300,0
|
|
20240509,180100,3462868150,31300,31300,31300,31300,0
|
|
20240509,180000,3462868150,31300,31300,31300,31300,0
|
|
20240509,175900,3462868150,31300,31300,31300,31300,0
|
|
20240509,175800,3462868150,31300,31300,31300,31300,1524
|
|
20240509,175700,3462868150,31300,31300,31300,31300,0
|
|
20240509,175600,3462868150,31300,31300,31300,31300,0
|
|
20240509,175500,3462868150,31300,31300,31300,31300,0
|
|
20240509,175400,3462868150,31300,31300,31300,31300,0
|
|
20240509,175300,3462868150,31300,31300,31300,31300,0
|
|
20240509,175200,3462868150,31300,31300,31300,31300,0
|
|
20240509,175100,3462868150,31300,31300,31300,31300,0
|
|
20240509,175000,3462868150,31300,31300,31300,31300,0
|
|
20240509,174900,3462868150,31300,31300,31300,31300,0
|
|
20240509,174800,3462868150,31300,31300,31300,31300,0
|
|
20240509,174700,3462868150,31300,31300,31300,31300,0
|
|
20240509,174600,3462868150,31300,31300,31300,31300,0
|
|
20240509,174500,3462868150,31300,31300,31300,31300,0
|
|
20240509,174400,3462868150,31300,31300,31300,31300,0
|
|
20240509,174300,3462868150,31300,31300,31300,31300,0
|
|
20240509,174200,3462868150,31300,31300,31300,31300,0
|
|
20240509,174100,3462868150,31300,31300,31300,31300,0
|
|
20240509,174000,3462868150,31300,31300,31300,31300,0
|
|
20240509,173900,3462868150,31300,31300,31300,31300,0
|
|
20240509,173800,3462868150,31300,31300,31300,31300,0
|
|
20240509,173700,3462868150,31300,31300,31300,31300,0
|
|
20240509,173600,3462868150,31300,31300,31300,31300,0
|
|
20240509,173500,3462868150,31300,31300,31300,31300,0
|
|
20240509,173400,3462868150,31300,31300,31300,31300,0
|
|
20240509,173300,3462868150,31300,31300,31300,31300,0
|
|
20240509,173200,3462868150,31300,31300,31300,31300,0
|
|
20240509,173100,3462868150,31300,31300,31300,31300,0
|
|
20240509,173000,3462868150,31300,31300,31300,31300,0
|
|
20240509,172900,3462868150,31300,31300,31300,31300,0
|
|
20240509,172800,3462868150,31300,31300,31300,31300,1524
|
|
20240509,172700,3462868150,31300,31300,31300,31300,0
|
|
20240509,172600,3462868150,31300,31300,31300,31300,0
|
|
20240509,172500,3462868150,31300,31300,31300,31300,0
|
|
20240509,172400,3462868150,31300,31300,31300,31300,0
|
|
20240509,172300,3462868150,31300,31300,31300,31300,0
|
|
20240509,172200,3462868150,31300,31300,31300,31300,0
|
|
20240509,172100,3462868150,31300,31300,31300,31300,0
|
|
20240509,172000,3462868150,31300,31300,31300,31300,0
|
|
20240509,171900,3462868150,31300,31300,31300,31300,0
|
|
20240509,171800,3462868150,31300,31300,31300,31300,0
|
|
20240509,171700,3462868150,31300,31300,31300,31300,0
|
|
20240509,171600,3462868150,31300,31300,31300,31300,0
|
|
20240509,171500,3462868150,31300,31300,31300,31300,0
|
|
20240509,171400,3462868150,31300,31300,31300,31300,0
|
|
20240509,171300,3462868150,31300,31300,31300,31300,0
|
|
20240509,171200,3462868150,31300,31300,31300,31300,0
|
|
20240509,171100,3462868150,31300,31300,31300,31300,0
|
|
20240509,171000,3462868150,31300,31300,31300,31300,0
|
|
20240509,170900,3462868150,31300,31300,31300,31300,0
|
|
20240509,170800,3462868150,31300,31300,31300,31300,0
|
|
20240509,170700,3462868150,31300,31300,31300,31300,0
|
|
20240509,170600,3462868150,31300,31300,31300,31300,0
|
|
20240509,170500,3462868150,31300,31300,31300,31300,0
|
|
20240509,170400,3462868150,31300,31300,31300,31300,0
|
|
20240509,170300,3462868150,31300,31300,31300,31300,0
|
|
20240509,170200,3462868150,31300,31300,31300,31300,0
|
|
20240509,170100,3462868150,31300,31300,31300,31300,0
|
|
20240509,170000,3462868150,31300,31300,31300,31300,0
|
|
20240509,165900,3462868150,31300,31300,31300,31300,0
|
|
20240509,165800,3462868150,31300,31300,31300,31300,1524
|
|
20240509,165700,3462868150,31300,31300,31300,31300,0
|
|
20240509,165600,3462868150,31300,31300,31300,31300,0
|
|
20240509,165500,3462868150,31300,31300,31300,31300,0
|
|
20240509,165400,3462868150,31300,31300,31300,31300,0
|
|
20240509,165300,3462868150,31300,31300,31300,31300,0
|
|
20240509,165200,3462868150,31300,31300,31300,31300,0
|
|
20240509,165100,3462868150,31300,31300,31300,31300,0
|
|
20240509,165000,3462868150,31300,31300,31300,31300,0
|
|
20240509,164900,3462868150,31300,31300,31300,31300,0
|
|
20240509,164800,3462868150,31300,31300,31300,31300,0
|
|
20240509,164700,3462868150,31300,31300,31300,31300,0
|
|
20240509,164600,3462868150,31300,31300,31300,31300,0
|
|
20240509,164500,3462868150,31300,31300,31300,31300,0
|
|
20240509,164400,3462868150,31300,31300,31300,31300,0
|
|
20240509,164300,3462868150,31300,31300,31300,31300,0
|
|
20240509,164200,3462868150,31300,31300,31300,31300,0
|
|
20240509,164100,3462868150,31300,31300,31300,31300,0
|
|
20240509,164000,3462868150,31300,31300,31300,31300,0
|
|
20240509,163900,3462868150,31300,31300,31300,31300,0
|
|
20240509,163800,3462868150,31300,31300,31300,31300,0
|
|
20240509,163700,3462868150,31300,31300,31300,31300,0
|
|
20240509,163600,3462868150,31300,31300,31300,31300,0
|
|
20240509,163500,3462868150,31300,31300,31300,31300,0
|
|
20240509,163400,3462868150,31300,31300,31300,31300,0
|
|
20240509,163300,3462868150,31300,31300,31300,31300,0
|
|
20240509,163200,3462868150,31300,31300,31300,31300,0
|
|
20240509,163100,3462868150,31300,31300,31300,31300,0
|
|
20240509,163000,3462868150,31300,31300,31300,31300,0
|
|
20240509,162900,3462868150,31300,31300,31300,31300,0
|
|
20240509,162800,3462868150,31300,31300,31300,31300,1524
|
|
20240509,162700,3462868150,31300,31300,31300,31300,0
|
|
20240509,162600,3462868150,31300,31300,31300,31300,0
|
|
20240509,162500,3462868150,31300,31300,31300,31300,0
|
|
20240509,162400,3462868150,31300,31300,31300,31300,0
|
|
20240509,162300,3462868150,31300,31300,31300,31300,0
|
|
20240509,162200,3462868150,31300,31300,31300,31300,0
|
|
20240509,162100,3462868150,31300,31300,31300,31300,0
|
|
20240509,162000,3462868150,31300,31300,31300,31300,0
|
|
20240509,161900,3462868150,31300,31300,31300,31300,0
|
|
20240509,161800,3462868150,31300,31300,31300,31300,0
|
|
20240509,161700,3462868150,31300,31300,31300,31300,0
|
|
20240509,161600,3462868150,31300,31300,31300,31300,0
|
|
20240509,161500,3462868150,31300,31300,31300,31300,0
|
|
20240509,161400,3462868150,31300,31300,31300,31300,0
|
|
20240509,161300,3462868150,31300,31300,31300,31300,0
|
|
20240509,161200,3462868150,31300,31300,31300,31300,0
|
|
20240509,161100,3462868150,31300,31300,31300,31300,0
|
|
20240509,161000,3462868150,31300,31300,31300,31300,0
|
|
20240509,160900,3462868150,31300,31300,31300,31300,0
|
|
20240509,160800,3462868150,31300,31300,31300,31300,0
|
|
20240509,160700,3462868150,31300,31300,31300,31300,0
|
|
20240509,160600,3462868150,31300,31300,31300,31300,0
|
|
20240509,160500,3462868150,31300,31300,31300,31300,0
|
|
20240509,160400,3462868150,31300,31300,31300,31300,0
|
|
20240509,160300,3462868150,31300,31300,31300,31300,0
|
|
20240509,160200,3462868150,31300,31300,31300,31300,0
|
|
20240509,160100,3462868150,31300,31300,31300,31300,0
|
|
20240509,160000,3462868150,31300,31300,31300,31300,0
|
|
20240509,155900,3462868150,31300,31300,31300,31300,0
|
|
20240509,155800,3462868150,31300,31300,31300,31300,1524
|
|
20240509,155700,3462868150,31300,31300,31300,31300,0
|
|
20240509,155600,3462868150,31300,31300,31300,31300,0
|
|
20240509,155500,3462868150,31300,31300,31300,31300,0
|
|
20240509,155400,3462868150,31300,31300,31300,31300,0
|
|
20240509,155300,3462868150,31300,31300,31300,31300,0
|
|
20240509,155200,3462868150,31300,31300,31300,31300,0
|
|
20240509,155100,3462868150,31300,31300,31300,31300,0
|
|
20240509,155000,3462868150,31300,31300,31300,31300,0
|
|
20240509,154900,3462868150,31300,31300,31300,31300,0
|
|
20240509,154800,3462868150,31300,31300,31300,31300,0
|
|
20240509,154700,3462868150,31300,31300,31300,31300,0
|
|
20240509,154600,3462868150,31300,31300,31300,31300,0
|
|
20240509,154500,3462868150,31300,31300,31300,31300,0
|
|
20240509,154400,3462868150,31300,31300,31300,31300,0
|
|
20240509,154300,3462868150,31300,31300,31300,31300,0
|
|
20240509,154200,3462868150,31300,31300,31300,31300,0
|
|
20240509,154100,3462868150,31300,31300,31300,31300,0
|
|
20240509,154000,3462868150,31300,31300,31300,31300,0
|
|
20240509,153900,3462868150,31300,31300,31300,31300,0
|
|
20240509,153800,3462868150,31300,31300,31300,31300,0
|
|
20240509,153700,3462868150,31300,31300,31300,31300,0
|
|
20240509,153600,3462868150,31300,31300,31300,31300,0
|
|
20240509,153500,3462868150,31300,31300,31300,31300,0
|
|
20240509,153400,3462868150,31300,31300,31300,31300,0
|
|
20240509,153300,3462868150,31300,31300,31300,31300,0
|
|
20240509,153200,3462868150,31300,31300,31300,31300,0
|
|
20240509,153100,3462868150,31300,31300,31300,31300,0
|
|
20240509,153000,3462868150,31300,31300,31300,31300,1524
|
|
20240509,152900,3415166950,31300,31300,31300,31300,0
|
|
20240509,152800,3415166950,31300,31300,31300,31300,0
|
|
20240509,152700,3415166950,31300,31300,31300,31300,0
|
|
20240509,152600,3415166950,31300,31300,31300,31300,0
|
|
20240509,152500,3415166950,31300,31300,31300,31300,0
|
|
20240509,152400,3415166950,31300,31300,31300,31300,0
|
|
20240509,152300,3415166950,31300,31300,31300,31300,0
|
|
20240509,152200,3415166950,31300,31300,31300,31300,0
|
|
20240509,152100,3415166950,31300,31300,31300,31300,0
|
|
20240509,152000,3415166950,31300,31300,31300,31300,0
|
|
20240509,151900,3415166950,31300,31300,31350,31250,119
|
|
20240509,151800,3411442200,31300,31250,31300,31200,529
|
|
20240509,151700,3394898400,31200,31200,31200,31200,80
|
|
20240509,151600,3392402400,31250,31100,31250,31100,100
|
|
20240509,151500,3389280850,31200,31100,31200,31100,122
|
|
20240509,151400,3385478550,31050,31050,31050,31050,3
|
|
20240509,151300,3385385400,31050,31150,31150,31050,83
|
|
20240509,151200,3382802150,31150,31200,31200,31150,679
|
|
20240509,151100,3361651050,31200,31200,31200,31200,228
|
|
20240509,151000,3354537450,31200,31200,31200,31150,97
|
|
20240509,150900,3351513500,31200,31150,31200,31150,35
|
|
20240509,150800,3350421550,31150,31150,31200,31100,27
|
|
20240509,150700,3349580300,31200,31000,31200,31000,15
|
|
20240509,150600,3349114300,31000,31100,31100,31000,703
|
|
20240509,150500,3327290800,31100,31250,31250,31100,1660
|
|
20240509,150400,3275542800,31200,31250,31250,31200,161
|
|
20240509,150300,3270512900,31250,31250,31250,31250,39
|
|
20240509,150200,3269294150,31300,31250,31300,31250,70
|
|
20240509,150100,3267104650,31250,31250,31250,31250,20
|
|
20240509,150000,3266479650,31250,31250,31250,31250,126
|
|
20240509,145900,3262542150,31250,31300,31300,31250,27
|
|
20240509,145800,3261697350,31300,31300,31300,31300,40
|
|
20240509,145700,3260445350,31300,31300,31350,31300,69
|
|
20240509,145600,3258285300,31300,31300,31300,31300,37
|
|
20240509,145500,3257127200,31300,31350,31350,31300,316
|
|
20240509,145400,3247226250,31400,31400,31400,31400,10
|
|
20240509,145300,3246912250,31400,31400,31400,31400,72
|
|
20240509,145200,3244651450,31400,31400,31400,31400,2
|
|
20240509,145100,3244588650,31500,31500,31500,31400,333
|
|
20240509,145000,3234110550,31500,31400,31500,31400,156
|
|
20240509,144900,3229203700,31400,31400,31400,31400,334
|
|
20240509,144800,3218716100,31350,31300,31350,31300,73
|
|
20240509,144700,3216428550,31250,31250,31250,31250,0
|
|
20240509,144600,3216428550,31250,31250,31250,31250,3
|
|
20240509,144500,3216334800,31250,31250,31250,31250,31
|
|
20240509,144400,3215366050,31250,31250,31250,31250,5
|
|
20240509,144300,3215209800,31200,31300,31300,31200,110
|
|
20240509,144200,3211775200,31200,31250,31250,31200,734
|
|
20240509,144100,3188854800,31300,31350,31350,31300,1382
|
|
20240509,144000,3145569850,31350,31400,31400,31350,17
|
|
20240509,143900,3145036850,31450,31450,31450,31450,0
|
|
20240509,143800,3145036850,31450,31450,31450,31450,40
|
|
20240509,143700,3143778850,31450,31350,31450,31350,49
|
|
20240509,143600,3142237900,31350,31350,31350,31350,7
|
|
20240509,143500,3142018450,31350,31350,31350,31350,19
|
|
20240509,143400,3141422800,31300,31350,31350,31300,13
|
|
20240509,143300,3141015400,31350,31300,31350,31300,86
|
|
20240509,143200,3138320800,31300,31400,31450,31300,767
|
|
20240509,143100,3114268400,31400,31400,31400,31400,224
|
|
20240509,143000,3107234800,31400,31400,31400,31400,73
|
|
20240509,142900,3104942600,31400,31400,31400,31400,0
|
|
20240509,142800,3104942600,31400,31550,31550,31400,666
|
|
20240509,142700,3084002750,31500,31650,31650,31500,2978
|
|
20240509,142600,2990137650,31600,31600,31650,31550,390
|
|
20240509,142500,2977828350,31650,31650,31650,31650,5
|
|
20240509,142400,2977670100,31650,31650,31650,31650,0
|
|
20240509,142300,2977670100,31650,31600,31650,31550,49
|
|
20240509,142200,2976123600,31650,31600,31650,31600,11
|
|
20240509,142100,2975775950,31600,31600,31600,31600,40
|
|
20240509,142000,2974511950,31600,31600,31600,31600,1
|
|
20240509,141900,2974480350,31600,31600,31650,31600,42
|
|
20240509,141800,2973152650,31600,31700,31700,31600,52
|
|
20240509,141700,2971509250,31600,31600,31600,31600,41
|
|
20240509,141600,2970213650,31600,31600,31700,31600,32
|
|
20240509,141500,2969202250,31600,31550,31600,31550,1051
|
|
20240509,141400,2935992750,31550,31550,31550,31550,6
|
|
20240509,141300,2935803450,31550,31550,31550,31550,110
|
|
20240509,141200,2932332950,31600,31600,31600,31600,11
|
|
20240509,141100,2931985350,31600,31600,31600,31600,263
|
|
20240509,141000,2923674550,31550,31550,31550,31550,0
|
|
20240509,140900,2923674550,31550,31550,31550,31550,34
|
|
20240509,140800,2922601850,31550,31550,31550,31550,0
|
|
20240509,140700,2922601850,31550,31550,31550,31550,15
|
|
20240509,140600,2922128600,31600,31600,31600,31600,32
|
|
20240509,140500,2921117400,31600,31600,31600,31600,51
|
|
20240509,140400,2919505800,31600,31700,31700,31600,1851
|
|
20240509,140300,2860990100,31700,31700,31700,31700,151
|
|
20240509,140200,2856203400,31750,31750,31750,31750,10
|
|
20240509,140100,2855885900,31750,31750,31750,31750,15
|
|
20240509,140000,2855409650,31750,31700,31750,31700,58
|
|
20240509,135900,2853571000,31700,31700,31700,31700,0
|
|
20240509,135800,2853571000,31700,31650,31700,31650,322
|
|
20240509,135700,2843378150,31700,31750,31750,31700,92
|
|
20240509,135600,2840458900,31750,31750,31750,31750,1
|
|
20240509,135500,2840427150,31700,31700,31750,31700,133
|
|
20240509,135400,2836210950,31750,31700,31750,31700,54
|
|
20240509,135300,2834498450,31750,31750,31750,31750,2
|
|
20240509,135200,2834434950,31700,31750,31750,31700,21
|
|
20240509,135100,2833769200,31700,31750,31750,31700,291
|
|
20240509,135000,2824544450,31700,31700,31750,31700,26
|
|
20240509,134900,2823720200,31700,31750,31750,31700,17
|
|
20240509,134800,2823181200,31750,31700,31750,31700,201
|
|
20240509,134700,2816808900,31700,31650,31700,31650,5
|
|
20240509,134600,2816650600,31650,31700,31700,31650,138
|
|
20240509,134500,2812276150,31750,31750,31750,31750,21
|
|
20240509,134400,2811609400,31750,31700,31750,31700,52
|
|
20240509,134300,2809960950,31750,31750,31750,31750,147
|
|
20240509,134200,2805293700,31750,31750,31750,31750,33
|
|
20240509,134100,2804245950,31750,31750,31750,31750,0
|
|
20240509,134000,2804245950,31750,31750,31750,31750,4
|
|
20240509,133900,2804118950,31700,31750,31750,31700,2
|
|
20240509,133800,2804055500,31700,31700,31700,31700,1
|
|
20240509,133700,2804023800,31750,31700,31750,31700,82
|
|
20240509,133600,2801424350,31700,31700,31700,31700,263
|
|
20240509,133500,2793087250,31750,31750,31750,31750,2
|
|
20240509,133400,2793023750,31800,31800,31800,31800,0
|
|
20240509,133300,2793023750,31800,31750,31800,31750,2
|
|
20240509,133200,2792960200,31800,31800,31800,31800,70
|
|
20240509,133100,2790734200,31800,31750,31800,31750,21
|
|
20240509,133000,2790067350,31750,31700,31800,31700,5
|
|
20240509,132900,2789908700,31700,31700,31700,31700,117
|
|
20240509,132800,2786199800,31800,31750,31800,31750,20
|
|
20240509,132700,2785564500,31750,31750,31750,31750,155
|
|
20240509,132600,2780643250,31750,31750,31750,31750,0
|
|
20240509,132500,2780643250,31750,31750,31750,31750,1
|
|
20240509,132400,2780611500,31750,31700,31750,31700,110
|
|
20240509,132300,2777124000,31700,31700,31700,31700,1
|
|
20240509,132200,2777092300,31700,31700,31700,31700,27
|
|
20240509,132100,2776236400,31700,31700,31700,31700,10
|
|
20240509,132000,2775919400,31750,31750,31750,31750,1
|
|
20240509,131900,2775887650,31750,31750,31750,31750,102
|
|
20240509,131800,2772649150,31700,31700,31700,31700,45
|
|
20240509,131700,2771222650,31700,31650,31700,31650,53
|
|
20240509,131600,2769542650,31700,31700,31700,31700,1
|
|
20240509,131500,2769510950,31650,31700,31700,31650,107
|
|
20240509,131400,2766119400,31700,31700,31700,31700,3
|
|
20240509,131300,2766024300,31750,31750,31750,31750,6
|
|
20240509,131200,2765833800,31750,31650,31750,31650,82
|
|
20240509,131100,2763237400,31750,31700,31750,31650,504
|
|
20240509,131000,2747285550,31750,31750,31750,31750,2
|
|
20240509,130900,2747222050,31750,31700,31750,31700,71
|
|
20240509,130800,2744971300,31700,31700,31700,31700,79
|
|
20240509,130700,2742467000,31700,31700,31700,31700,162
|
|
20240509,130600,2737331600,31700,31650,31700,31650,82
|
|
20240509,130500,2734735050,31650,31650,31650,31650,65
|
|
20240509,130400,2732677800,31650,31600,31650,31550,62
|
|
20240509,130300,2730717150,31600,31600,31600,31600,74
|
|
20240509,130200,2728378750,31600,31600,31600,31600,19
|
|
20240509,130100,2727778350,31550,31550,31550,31550,11
|
|
20240509,130000,2727431300,31550,31600,31600,31550,7
|
|
20240509,125900,2727210350,31650,31650,31650,31650,2
|
|
20240509,125800,2727147050,31650,31700,31700,31650,48
|
|
20240509,125700,2725626800,31700,31700,31700,31700,0
|
|
20240509,125600,2725626800,31700,31750,31750,31600,247
|
|
20240509,125500,2717816450,31700,31700,31700,31700,1
|
|
20240509,125400,2717784750,31800,31800,31800,31800,0
|
|
20240509,125300,2717784750,31800,31800,31800,31800,0
|
|
20240509,125200,2717784750,31800,31800,31800,31800,39
|
|
20240509,125100,2716544550,31700,31800,31800,31700,151
|
|
20240509,125000,2711757450,31800,31800,31900,31800,184
|
|
20240509,124900,2705890950,31900,31900,31900,31700,45
|
|
20240509,124800,2704462800,31800,31850,31900,31800,43
|
|
20240509,124700,2703093250,31800,31700,31800,31700,428
|
|
20240509,124600,2689498100,31700,31700,31700,31700,191
|
|
20240509,124500,2683443400,31700,31700,31700,31700,9
|
|
20240509,124400,2683158100,31750,31750,31750,31750,1
|
|
20240509,124300,2683126350,31750,31700,31750,31650,151
|
|
20240509,124200,2678344600,31700,31700,31700,31700,0
|
|
20240509,124100,2678344600,31700,31650,31700,31650,147
|
|
20240509,124000,2673691050,31650,31650,31650,31650,0
|
|
20240509,123900,2673691050,31650,31650,31650,31650,32
|
|
20240509,123800,2672678250,31650,31650,31650,31650,5
|
|
20240509,123700,2672520000,31600,31600,31600,31600,15
|
|
20240509,123600,2672046000,31600,31600,31600,31600,15
|
|
20240509,123500,2671572000,31600,31600,31600,31600,151
|
|
20240509,123400,2666800400,31600,31600,31600,31600,0
|
|
20240509,123300,2666800400,31600,31600,31600,31600,0
|
|
20240509,123200,2666800400,31600,31600,31600,31600,115
|
|
20240509,123100,2663166400,31600,31600,31600,31600,53
|
|
20240509,123000,2661491600,31600,31600,31600,31600,15
|
|
20240509,122900,2661017600,31550,31550,31550,31550,0
|
|
20240509,122800,2661017600,31550,31550,31550,31550,0
|
|
20240509,122700,2661017600,31550,31550,31550,31550,5
|
|
20240509,122600,2660859850,31600,31600,31600,31600,0
|
|
20240509,122500,2660859850,31600,31600,31600,31600,14
|
|
20240509,122400,2660417450,31600,31600,31600,31600,13
|
|
20240509,122300,2660006650,31550,31550,31550,31550,26
|
|
20240509,122200,2659186350,31500,31500,31500,31500,16
|
|
20240509,122100,2658682350,31600,31500,31600,31500,20
|
|
20240509,122000,2658051350,31600,31600,31600,31600,1
|
|
20240509,121900,2658019750,31600,31600,31600,31600,5
|
|
20240509,121800,2657861750,31600,31500,31600,31500,124
|
|
20240509,121700,2653955000,31550,31550,31550,31550,10
|
|
20240509,121600,2653639500,31550,31550,31550,31550,2
|
|
20240509,121500,2653576400,31550,31550,31550,31550,0
|
|
20240509,121400,2653576400,31550,31550,31550,31550,0
|
|
20240509,121300,2653576400,31550,31550,31550,31550,6
|
|
20240509,121200,2653387100,31550,31500,31550,31500,16
|
|
20240509,121100,2652882350,31500,31550,31550,31500,252
|
|
20240509,121000,2644931850,31550,31550,31550,31550,0
|
|
20240509,120900,2644931850,31550,31550,31550,31550,0
|
|
20240509,120800,2644931850,31550,31550,31550,31550,0
|
|
20240509,120700,2644931850,31550,31550,31550,31450,13
|
|
20240509,120600,2644522700,31450,31550,31550,31450,80
|
|
20240509,120500,2642006600,31500,31500,31500,31500,19
|
|
20240509,120400,2641408100,31500,31450,31500,31450,16
|
|
20240509,120300,2640904850,31450,31450,31450,31450,2
|
|
20240509,120200,2640841950,31500,31450,31500,31450,26
|
|
20240509,120100,2640023600,31400,31400,31400,31400,0
|
|
20240509,120000,2640023600,31400,31500,31500,31400,562
|
|
20240509,115900,2622360650,31450,31450,31450,31450,127
|
|
20240509,115800,2618366500,31450,31450,31450,31450,10
|
|
20240509,115700,2618052000,31550,31550,31550,31550,112
|
|
20240509,115600,2614518400,31550,31550,31550,31550,0
|
|
20240509,115500,2614518400,31550,31500,31550,31500,3
|
|
20240509,115400,2614423850,31500,31500,31500,31500,1
|
|
20240509,115300,2614392350,31600,31600,31600,31600,0
|
|
20240509,115200,2614392350,31600,31600,31600,31600,0
|
|
20240509,115100,2614392350,31600,31500,31600,31450,255
|
|
20240509,115000,2606367200,31550,31600,31600,31550,32
|
|
20240509,114900,2605357550,31600,31600,31600,31600,50
|
|
20240509,114800,2603777550,31650,31650,31650,31650,0
|
|
20240509,114700,2603777550,31650,31650,31650,31500,12
|
|
20240509,114600,2603397900,31500,31500,31500,31500,1
|
|
20240509,114500,2603366400,31650,31500,31650,31500,14
|
|
20240509,114400,2602925250,31650,31650,31650,31650,0
|
|
20240509,114300,2602925250,31650,31600,31650,31450,803
|
|
20240509,114200,2577586700,31650,31600,31650,31600,15
|
|
20240509,114100,2577112600,31600,31650,31650,31600,155
|
|
20240509,114000,2572214550,31600,31600,31650,31600,30
|
|
20240509,113900,2571266500,31650,31650,31650,31650,0
|
|
20240509,113800,2571266500,31650,31600,31700,31600,10
|
|
20240509,113700,2570950000,31600,31650,31650,31600,33
|
|
20240509,113600,2569905600,31700,31600,31700,31550,300
|
|
20240509,113500,2560425900,31700,31700,31700,31700,9
|
|
20240509,113400,2560140600,31750,31650,31750,31650,37
|
|
20240509,113300,2558969350,31650,31650,31650,31650,0
|
|
20240509,113200,2558969350,31650,31700,31700,31650,85
|
|
20240509,113100,2556277600,31750,31750,31750,31750,5
|
|
20240509,113000,2556118850,31750,31700,31750,31700,51
|
|
20240509,112900,2554502100,31750,31750,31750,31750,0
|
|
20240509,112800,2554502100,31750,31750,31750,31750,3
|
|
20240509,112700,2554406850,31750,31750,31750,31750,0
|
|
20240509,112600,2554406850,31750,31750,31750,31750,5
|
|
20240509,112500,2554248100,31800,31750,31800,31750,9
|
|
20240509,112400,2553962050,31750,31750,31750,31750,67
|
|
20240509,112300,2551834800,31800,31750,31800,31750,24
|
|
20240509,112200,2551072750,31700,31700,31700,31700,96
|
|
20240509,112100,2548029550,31700,31700,31700,31700,2
|
|
20240509,112000,2547966150,31700,31700,31700,31700,2
|
|
20240509,111900,2547902750,31700,31700,31700,31700,1
|
|
20240509,111800,2547871050,31700,31650,31700,31650,278
|
|
20240509,111700,2539072200,31650,31650,31650,31650,50
|
|
20240509,111600,2537489700,31650,31650,31650,31650,1
|
|
20240509,111500,2537458050,31650,31650,31650,31650,0
|
|
20240509,111400,2537458050,31650,31650,31650,31650,24
|
|
20240509,111300,2536698450,31600,31600,31650,31600,34
|
|
20240509,111200,2535623950,31600,31600,31600,31550,24
|
|
20240509,111100,2534865900,31600,31600,31600,31600,0
|
|
20240509,111000,2534865900,31600,31550,31600,31550,7
|
|
20240509,110900,2534645000,31600,31600,31600,31600,162
|
|
20240509,110800,2529525800,31650,31600,31650,31600,111
|
|
20240509,110700,2526018150,31650,31600,31650,31600,101
|
|
20240509,110600,2522826500,31600,31600,31600,31600,0
|
|
20240509,110500,2522826500,31600,31600,31600,31600,32
|
|
20240509,110400,2521815300,31650,31650,31650,31650,0
|
|
20240509,110300,2521815300,31650,31650,31650,31650,24
|
|
20240509,110200,2521055700,31650,31650,31650,31650,0
|
|
20240509,110100,2521055700,31650,31650,31650,31650,5
|
|
20240509,110000,2520897450,31650,31600,31650,31600,111
|
|
20240509,105900,2517389800,31600,31600,31600,31600,0
|
|
20240509,105800,2517389800,31600,31550,31600,31550,112
|
|
20240509,105700,2513856150,31550,31500,31550,31500,19
|
|
20240509,105600,2513256900,31550,31500,31550,31450,103
|
|
20240509,105500,2510015450,31500,31550,31550,31500,25
|
|
20240509,105400,2509227350,31550,31500,31550,31500,11
|
|
20240509,105300,2508880600,31550,31550,31550,31550,1
|
|
20240509,105200,2508849050,31550,31500,31550,31500,66
|
|
20240509,105100,2506770000,31500,31500,31500,31400,325
|
|
20240509,105000,2496564700,31500,31500,31550,31400,1450
|
|
20240509,104900,2450960450,31500,31500,31500,31500,90
|
|
20240509,104800,2448125450,31600,31600,31650,31600,61
|
|
20240509,104700,2446196500,31600,31600,31600,31600,342
|
|
20240509,104600,2435389300,31600,31550,31650,31500,1229
|
|
20240509,104500,2396616950,31650,31600,31650,31550,235
|
|
20240509,104400,2389201850,31600,31600,31600,31600,0
|
|
20240509,104300,2389201850,31600,31600,31600,31600,78
|
|
20240509,104200,2386737050,31600,31600,31600,31600,67
|
|
20240509,104100,2384619850,31600,31600,31600,31550,546
|
|
20240509,104000,2367367100,31650,31650,31650,31650,6
|
|
20240509,103900,2367177200,31650,31650,31650,31600,237
|
|
20240509,103800,2359676200,31700,31700,31700,31700,51
|
|
20240509,103700,2358059500,31700,31700,31700,31700,81
|
|
20240509,103600,2355491800,31700,31750,31750,31700,385
|
|
20240509,103500,2343286550,31800,31750,31800,31750,62
|
|
20240509,103400,2341318000,31750,31750,31750,31750,92
|
|
20240509,103300,2338397000,31750,31750,31750,31750,1
|
|
20240509,103200,2338365250,31800,31800,31800,31800,20
|
|
20240509,103100,2337729250,31800,31750,31800,31750,8
|
|
20240509,103000,2337475200,31750,31750,31800,31750,74
|
|
20240509,102900,2335125300,31800,31800,31800,31800,1
|
|
20240509,102800,2335093500,31800,31800,31800,31750,27
|
|
20240509,102700,2334235950,31750,31750,31750,31750,5
|
|
20240509,102600,2334077200,31750,31800,31800,31750,8
|
|
20240509,102500,2333823150,31750,31750,31750,31700,42
|
|
20240509,102400,2332490650,31750,31700,31750,31650,321
|
|
20240509,102300,2322324200,31750,31700,31750,31700,53
|
|
20240509,102200,2320644050,31700,31750,31750,31700,6
|
|
20240509,102100,2320453600,31750,31700,31750,31650,189
|
|
20240509,102000,2314470550,31700,31750,31800,31700,683
|
|
20240509,101900,2292819100,31850,31850,31850,31850,40
|
|
20240509,101800,2291545100,31900,31900,31900,31850,5
|
|
20240509,101700,2291385750,31750,31900,31900,31750,207
|
|
20240509,101600,2284813050,31700,31950,31950,31700,427
|
|
20240509,101500,2271244400,31950,31950,31950,31950,11
|
|
20240509,101400,2270892950,31950,31900,31950,31900,43
|
|
20240509,101300,2269520850,31900,31900,31900,31900,1
|
|
20240509,101200,2269488950,31850,31900,31900,31850,29
|
|
20240509,101100,2268564950,31900,31800,31900,31800,103
|
|
20240509,101000,2265288150,31800,31750,31800,31750,156
|
|
20240509,100900,2260329300,31750,31750,31750,31750,1
|
|
20240509,100800,2260297550,31700,31700,31700,31700,21
|
|
20240509,100700,2259631850,31700,31700,31700,31700,193
|
|
20240509,100600,2253513750,31800,31800,31800,31800,11
|
|
20240509,100500,2253163950,31700,31700,31700,31700,364
|
|
20240509,100400,2241625150,31800,31700,31800,31650,73
|
|
20240509,100300,2239305950,31650,31700,31700,31650,203
|
|
20240509,100200,2232878750,31750,31700,31750,31700,143
|
|
20240509,100100,2228344100,31700,31750,31750,31700,4
|
|
20240509,100000,2228217150,31750,31750,31750,31750,180
|
|
20240509,095900,2222502150,31800,31750,31800,31750,161
|
|
20240509,095800,2217387400,31800,31800,31800,31800,145
|
|
20240509,095700,2212776400,31800,31850,31850,31800,273
|
|
20240509,095600,2204089450,31950,31950,31950,31950,0
|
|
20240509,095500,2204089450,31950,31950,31950,31900,15
|
|
20240509,095400,2203610250,31900,31850,31900,31800,163
|
|
20240509,095300,2198424700,31900,31850,31900,31800,139
|
|
20240509,095200,2193999350,31850,31850,31850,31800,15
|
|
20240509,095100,2193521750,31850,31800,31850,31700,738
|
|
20240509,095000,2170112650,31850,31800,31850,31750,15
|
|
20240509,094900,2169635250,31800,31800,31800,31750,627
|
|
20240509,094800,2149696700,31750,31800,31800,31750,66
|
|
20240509,094700,2147598400,31800,31750,31800,31750,34
|
|
20240509,094600,2146518400,31750,31800,31800,31750,328
|
|
20240509,094500,2136104150,31750,31750,31750,31750,278
|
|
20240509,094400,2127277650,31750,31850,31900,31750,326
|
|
20240509,094300,2116909450,31850,31950,31950,31850,589
|
|
20240509,094200,2098119900,32100,32050,32100,32050,103
|
|
20240509,094100,2094813800,32050,32100,32100,31950,1020
|
|
20240509,094000,2062181700,32050,32000,32050,32000,247
|
|
20240509,093900,2054266700,32050,31950,32050,31950,73
|
|
20240509,093800,2051931350,31950,32000,32000,31950,290
|
|
20240509,093700,2042657100,31950,31850,32000,31850,311
|
|
20240509,093600,2032734300,31800,31750,31800,31750,564
|
|
20240509,093500,2014810200,31750,31800,31850,31750,792
|
|
20240509,093400,1989645300,31800,31900,31900,31800,384
|
|
20240509,093300,1977413650,31900,31950,31950,31900,323
|
|
20240509,093200,1967108150,31950,31950,31950,31900,753
|
|
20240509,093100,1943056100,31950,32050,32050,31950,1228
|
|
20240509,093000,1903751800,32100,32150,32150,32100,261
|
|
20240509,092900,1895372900,32150,32200,32200,32150,176
|
|
20240509,092800,1889714450,32250,32150,32250,32150,215
|
|
20240509,092700,1882802100,32200,32200,32250,32200,117
|
|
20240509,092600,1879034100,32150,32200,32250,32150,266
|
|
20240509,092500,1870471650,32200,32150,32200,32150,258
|
|
20240509,092400,1862165800,32200,32200,32200,32150,30
|
|
20240509,092300,1861200700,32150,32150,32200,32150,242
|
|
20240509,092200,1853419150,32250,32200,32250,32150,712
|
|
20240509,092100,1830513800,32200,32250,32300,32150,688
|
|
20240509,092000,1808355700,32250,32300,32350,32200,690
|
|
20240509,091900,1786085000,32300,32350,32400,32300,392
|
|
20240509,091800,1773408900,32350,32350,32450,32350,1564
|
|
20240509,091700,1722722100,32350,32400,32400,32300,260
|
|
20240509,091600,1714305200,32450,32350,32550,32350,2351
|
|
20240509,091500,1638009550,32350,32200,32350,32150,1579
|
|
20240509,091400,1587089950,32150,32200,32300,32150,337
|
|
20240509,091300,1576240000,32200,32150,32200,32150,774
|
|
20240509,091200,1551343200,32150,32250,32400,32000,2601
|
|
20240509,091100,1467766150,32300,32350,32350,32250,860
|
|
20240509,091000,1439972000,32300,32400,32400,32300,593
|
|
20240509,090900,1420780300,32400,32400,32450,32300,877
|
|
20240509,090800,1392382000,32400,32400,32400,32250,4916
|
|
20240509,090700,1233446150,32400,32650,32650,32350,2212
|
|
20240509,090600,1161621600,32600,32500,32800,32350,6535
|
|
20240509,090500,948366250,32350,32450,32500,32350,3146
|
|
20240509,090400,846402450,32500,32350,32550,32250,4860
|
|
20240509,090300,688776550,32200,32150,32400,31900,6246
|
|
20240509,090200,488141600,32200,31800,32350,31800,8380
|
|
20240509,090100,218839950,31800,31850,32000,31700,2639
|
|
20240509,090000,134706250,31900,31150,32150,31150,4265
|