719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,205600,2463471850,31000,31000,31000,31000,3078
|
|
20240508,205500,2463471850,31000,31000,31000,31000,0
|
|
20240508,205400,2463471850,31000,31000,31000,31000,0
|
|
20240508,205300,2463471850,31000,31000,31000,31000,0
|
|
20240508,205200,2463471850,31000,31000,31000,31000,0
|
|
20240508,205100,2463471850,31000,31000,31000,31000,0
|
|
20240508,205000,2463471850,31000,31000,31000,31000,0
|
|
20240508,204900,2463471850,31000,31000,31000,31000,0
|
|
20240508,204800,2463471850,31000,31000,31000,31000,0
|
|
20240508,204700,2463471850,31000,31000,31000,31000,0
|
|
20240508,204600,2463471850,31000,31000,31000,31000,0
|
|
20240508,204500,2463471850,31000,31000,31000,31000,0
|
|
20240508,204400,2463471850,31000,31000,31000,31000,0
|
|
20240508,204300,2463471850,31000,31000,31000,31000,0
|
|
20240508,204200,2463471850,31000,31000,31000,31000,0
|
|
20240508,204100,2463471850,31000,31000,31000,31000,0
|
|
20240508,204000,2463471850,31000,31000,31000,31000,0
|
|
20240508,203900,2463471850,31000,31000,31000,31000,0
|
|
20240508,203800,2463471850,31000,31000,31000,31000,0
|
|
20240508,203700,2463471850,31000,31000,31000,31000,0
|
|
20240508,203600,2463471850,31000,31000,31000,31000,0
|
|
20240508,203500,2463471850,31000,31000,31000,31000,0
|
|
20240508,203400,2463471850,31000,31000,31000,31000,0
|
|
20240508,203300,2463471850,31000,31000,31000,31000,0
|
|
20240508,203200,2463471850,31000,31000,31000,31000,0
|
|
20240508,203100,2463471850,31000,31000,31000,31000,0
|
|
20240508,203000,2463471850,31000,31000,31000,31000,0
|
|
20240508,202900,2463471850,31000,31000,31000,31000,0
|
|
20240508,202800,2463471850,31000,31000,31000,31000,0
|
|
20240508,202700,2463471850,31000,31000,31000,31000,0
|
|
20240508,202600,2463471850,31000,31000,31000,31000,3078
|
|
20240508,202500,2463471850,31000,31000,31000,31000,0
|
|
20240508,202400,2463471850,31000,31000,31000,31000,0
|
|
20240508,202300,2463471850,31000,31000,31000,31000,0
|
|
20240508,202200,2463471850,31000,31000,31000,31000,0
|
|
20240508,202100,2463471850,31000,31000,31000,31000,0
|
|
20240508,202000,2463471850,31000,31000,31000,31000,0
|
|
20240508,201900,2463471850,31000,31000,31000,31000,0
|
|
20240508,201800,2463471850,31000,31000,31000,31000,0
|
|
20240508,201700,2463471850,31000,31000,31000,31000,0
|
|
20240508,201600,2463471850,31000,31000,31000,31000,0
|
|
20240508,201500,2463471850,31000,31000,31000,31000,0
|
|
20240508,201400,2463471850,31000,31000,31000,31000,0
|
|
20240508,201300,2463471850,31000,31000,31000,31000,0
|
|
20240508,201200,2463471850,31000,31000,31000,31000,0
|
|
20240508,201100,2463471850,31000,31000,31000,31000,0
|
|
20240508,201000,2463471850,31000,31000,31000,31000,0
|
|
20240508,200900,2463471850,31000,31000,31000,31000,0
|
|
20240508,200800,2463471850,31000,31000,31000,31000,0
|
|
20240508,200700,2463471850,31000,31000,31000,31000,0
|
|
20240508,200600,2463471850,31000,31000,31000,31000,0
|
|
20240508,200500,2463471850,31000,31000,31000,31000,0
|
|
20240508,200400,2463471850,31000,31000,31000,31000,0
|
|
20240508,200300,2463471850,31000,31000,31000,31000,0
|
|
20240508,200200,2463471850,31000,31000,31000,31000,0
|
|
20240508,200100,2463471850,31000,31000,31000,31000,0
|
|
20240508,200000,2463471850,31000,31000,31000,31000,0
|
|
20240508,195900,2463471850,31000,31000,31000,31000,0
|
|
20240508,195800,2463471850,31000,31000,31000,31000,0
|
|
20240508,195700,2463471850,31000,31000,31000,31000,0
|
|
20240508,195600,2463471850,31000,31000,31000,31000,3078
|
|
20240508,195500,2463471850,31000,31000,31000,31000,0
|
|
20240508,195400,2463471850,31000,31000,31000,31000,0
|
|
20240508,195300,2463471850,31000,31000,31000,31000,0
|
|
20240508,195200,2463471850,31000,31000,31000,31000,0
|
|
20240508,195100,2463471850,31000,31000,31000,31000,0
|
|
20240508,195000,2463471850,31000,31000,31000,31000,0
|
|
20240508,194900,2463471850,31000,31000,31000,31000,0
|
|
20240508,194800,2463471850,31000,31000,31000,31000,0
|
|
20240508,194700,2463471850,31000,31000,31000,31000,0
|
|
20240508,194600,2463471850,31000,31000,31000,31000,0
|
|
20240508,194500,2463471850,31000,31000,31000,31000,0
|
|
20240508,194400,2463471850,31000,31000,31000,31000,0
|
|
20240508,194300,2463471850,31000,31000,31000,31000,0
|
|
20240508,194200,2463471850,31000,31000,31000,31000,0
|
|
20240508,194100,2463471850,31000,31000,31000,31000,0
|
|
20240508,194000,2463471850,31000,31000,31000,31000,0
|
|
20240508,193900,2463471850,31000,31000,31000,31000,0
|
|
20240508,193800,2463471850,31000,31000,31000,31000,0
|
|
20240508,193700,2463471850,31000,31000,31000,31000,0
|
|
20240508,193600,2463471850,31000,31000,31000,31000,0
|
|
20240508,193500,2463471850,31000,31000,31000,31000,0
|
|
20240508,193400,2463471850,31000,31000,31000,31000,0
|
|
20240508,193300,2463471850,31000,31000,31000,31000,0
|
|
20240508,193200,2463471850,31000,31000,31000,31000,0
|
|
20240508,193100,2463471850,31000,31000,31000,31000,0
|
|
20240508,193000,2463471850,31000,31000,31000,31000,0
|
|
20240508,192900,2463471850,31000,31000,31000,31000,0
|
|
20240508,192800,2463471850,31000,31000,31000,31000,0
|
|
20240508,192700,2463471850,31000,31000,31000,31000,0
|
|
20240508,192600,2463471850,31000,31000,31000,31000,3078
|
|
20240508,192500,2463471850,31000,31000,31000,31000,0
|
|
20240508,192400,2463471850,31000,31000,31000,31000,0
|
|
20240508,192300,2463471850,31000,31000,31000,31000,0
|
|
20240508,192200,2463471850,31000,31000,31000,31000,0
|
|
20240508,192100,2463471850,31000,31000,31000,31000,0
|
|
20240508,192000,2463471850,31000,31000,31000,31000,0
|
|
20240508,191900,2463471850,31000,31000,31000,31000,0
|
|
20240508,191800,2463471850,31000,31000,31000,31000,0
|
|
20240508,191700,2463471850,31000,31000,31000,31000,0
|
|
20240508,191600,2463471850,31000,31000,31000,31000,0
|
|
20240508,191500,2463471850,31000,31000,31000,31000,0
|
|
20240508,191400,2463471850,31000,31000,31000,31000,0
|
|
20240508,191300,2463471850,31000,31000,31000,31000,0
|
|
20240508,191200,2463471850,31000,31000,31000,31000,0
|
|
20240508,191100,2463471850,31000,31000,31000,31000,0
|
|
20240508,191000,2463471850,31000,31000,31000,31000,0
|
|
20240508,190900,2463471850,31000,31000,31000,31000,0
|
|
20240508,190800,2463471850,31000,31000,31000,31000,0
|
|
20240508,190700,2463471850,31000,31000,31000,31000,0
|
|
20240508,190600,2463471850,31000,31000,31000,31000,0
|
|
20240508,190500,2463471850,31000,31000,31000,31000,0
|
|
20240508,190400,2463471850,31000,31000,31000,31000,0
|
|
20240508,190300,2463471850,31000,31000,31000,31000,0
|
|
20240508,190200,2463471850,31000,31000,31000,31000,0
|
|
20240508,190100,2463471850,31000,31000,31000,31000,0
|
|
20240508,190000,2463471850,31000,31000,31000,31000,0
|
|
20240508,185900,2463471850,31000,31000,31000,31000,0
|
|
20240508,185800,2463471850,31000,31000,31000,31000,0
|
|
20240508,185700,2463471850,31000,31000,31000,31000,0
|
|
20240508,185600,2463471850,31000,31000,31000,31000,3078
|
|
20240508,185500,2463471850,31000,31000,31000,31000,0
|
|
20240508,185400,2463471850,31000,31000,31000,31000,0
|
|
20240508,185300,2463471850,31000,31000,31000,31000,0
|
|
20240508,185200,2463471850,31000,31000,31000,31000,0
|
|
20240508,185100,2463471850,31000,31000,31000,31000,0
|
|
20240508,185000,2463471850,31000,31000,31000,31000,0
|
|
20240508,184900,2463471850,31000,31000,31000,31000,0
|
|
20240508,184800,2463471850,31000,31000,31000,31000,0
|
|
20240508,184700,2463471850,31000,31000,31000,31000,0
|
|
20240508,184600,2463471850,31000,31000,31000,31000,0
|
|
20240508,184500,2463471850,31000,31000,31000,31000,0
|
|
20240508,184400,2463471850,31000,31000,31000,31000,0
|
|
20240508,184300,2463471850,31000,31000,31000,31000,0
|
|
20240508,184200,2463471850,31000,31000,31000,31000,0
|
|
20240508,184100,2463471850,31000,31000,31000,31000,0
|
|
20240508,184000,2463471850,31000,31000,31000,31000,0
|
|
20240508,183900,2463471850,31000,31000,31000,31000,0
|
|
20240508,183800,2463471850,31000,31000,31000,31000,0
|
|
20240508,183700,2463471850,31000,31000,31000,31000,0
|
|
20240508,183600,2463471850,31000,31000,31000,31000,0
|
|
20240508,183500,2463471850,31000,31000,31000,31000,0
|
|
20240508,183400,2463471850,31000,31000,31000,31000,0
|
|
20240508,183300,2463471850,31000,31000,31000,31000,0
|
|
20240508,183200,2463471850,31000,31000,31000,31000,0
|
|
20240508,183100,2463471850,31000,31000,31000,31000,0
|
|
20240508,183000,2463471850,31000,31000,31000,31000,0
|
|
20240508,182900,2463471850,31000,31000,31000,31000,0
|
|
20240508,182800,2463471850,31000,31000,31000,31000,0
|
|
20240508,182700,2463471850,31000,31000,31000,31000,0
|
|
20240508,182600,2463471850,31000,31000,31000,31000,3078
|
|
20240508,182500,2463471850,31000,31000,31000,31000,0
|
|
20240508,182400,2463471850,31000,31000,31000,31000,0
|
|
20240508,182300,2463471850,31000,31000,31000,31000,0
|
|
20240508,182200,2463471850,31000,31000,31000,31000,0
|
|
20240508,182100,2463471850,31000,31000,31000,31000,0
|
|
20240508,182000,2463471850,31000,31000,31000,31000,0
|
|
20240508,181900,2463471850,31000,31000,31000,31000,0
|
|
20240508,181800,2463471850,31000,31000,31000,31000,0
|
|
20240508,181700,2463471850,31000,31000,31000,31000,0
|
|
20240508,181600,2463471850,31000,31000,31000,31000,0
|
|
20240508,181500,2463471850,31000,31000,31000,31000,0
|
|
20240508,181400,2463471850,31000,31000,31000,31000,0
|
|
20240508,181300,2463471850,31000,31000,31000,31000,0
|
|
20240508,181200,2463471850,31000,31000,31000,31000,0
|
|
20240508,181100,2463471850,31000,31000,31000,31000,0
|
|
20240508,181000,2463471850,31000,31000,31000,31000,0
|
|
20240508,180900,2463471850,31000,31000,31000,31000,0
|
|
20240508,180800,2463471850,31000,31000,31000,31000,0
|
|
20240508,180700,2463471850,31000,31000,31000,31000,0
|
|
20240508,180600,2463471850,31000,31000,31000,31000,0
|
|
20240508,180500,2463471850,31000,31000,31000,31000,0
|
|
20240508,180400,2463471850,31000,31000,31000,31000,0
|
|
20240508,180300,2463471850,31000,31000,31000,31000,0
|
|
20240508,180200,2463471850,31000,31000,31000,31000,0
|
|
20240508,180100,2463471850,31000,31000,31000,31000,0
|
|
20240508,180000,2463471850,31000,31000,31000,31000,0
|
|
20240508,175900,2463471850,31000,31000,31000,31000,0
|
|
20240508,175800,2463471850,31000,31000,31000,31000,0
|
|
20240508,175700,2463471850,31000,31000,31000,31000,0
|
|
20240508,175600,2463471850,31000,31000,31000,31000,3078
|
|
20240508,175500,2463471850,31000,31000,31000,31000,0
|
|
20240508,175400,2463471850,31000,31000,31000,31000,0
|
|
20240508,175300,2463471850,31000,31000,31000,31000,0
|
|
20240508,175200,2463471850,31000,31000,31000,31000,0
|
|
20240508,175100,2463471850,31000,31000,31000,31000,0
|
|
20240508,175000,2463471850,31000,31000,31000,31000,0
|
|
20240508,174900,2463471850,31000,31000,31000,31000,0
|
|
20240508,174800,2463471850,31000,31000,31000,31000,0
|
|
20240508,174700,2463471850,31000,31000,31000,31000,0
|
|
20240508,174600,2463471850,31000,31000,31000,31000,0
|
|
20240508,174500,2463471850,31000,31000,31000,31000,0
|
|
20240508,174400,2463471850,31000,31000,31000,31000,0
|
|
20240508,174300,2463471850,31000,31000,31000,31000,0
|
|
20240508,174200,2463471850,31000,31000,31000,31000,0
|
|
20240508,174100,2463471850,31000,31000,31000,31000,0
|
|
20240508,174000,2463471850,31000,31000,31000,31000,0
|
|
20240508,173900,2463471850,31000,31000,31000,31000,0
|
|
20240508,173800,2463471850,31000,31000,31000,31000,0
|
|
20240508,173700,2463471850,31000,31000,31000,31000,0
|
|
20240508,173600,2463471850,31000,31000,31000,31000,0
|
|
20240508,173500,2463471850,31000,31000,31000,31000,0
|
|
20240508,173400,2463471850,31000,31000,31000,31000,0
|
|
20240508,173300,2463471850,31000,31000,31000,31000,0
|
|
20240508,173200,2463471850,31000,31000,31000,31000,0
|
|
20240508,173100,2463471850,31000,31000,31000,31000,0
|
|
20240508,173000,2463471850,31000,31000,31000,31000,0
|
|
20240508,172900,2463471850,31000,31000,31000,31000,0
|
|
20240508,172800,2463471850,31000,31000,31000,31000,0
|
|
20240508,172700,2463471850,31000,31000,31000,31000,0
|
|
20240508,172600,2463471850,31000,31000,31000,31000,3078
|
|
20240508,172500,2463471850,31000,31000,31000,31000,0
|
|
20240508,172400,2463471850,31000,31000,31000,31000,0
|
|
20240508,172300,2463471850,31000,31000,31000,31000,0
|
|
20240508,172200,2463471850,31000,31000,31000,31000,0
|
|
20240508,172100,2463471850,31000,31000,31000,31000,0
|
|
20240508,172000,2463471850,31000,31000,31000,31000,0
|
|
20240508,171900,2463471850,31000,31000,31000,31000,0
|
|
20240508,171800,2463471850,31000,31000,31000,31000,0
|
|
20240508,171700,2463471850,31000,31000,31000,31000,0
|
|
20240508,171600,2463471850,31000,31000,31000,31000,0
|
|
20240508,171500,2463471850,31000,31000,31000,31000,0
|
|
20240508,171400,2463471850,31000,31000,31000,31000,0
|
|
20240508,171300,2463471850,31000,31000,31000,31000,0
|
|
20240508,171200,2463471850,31000,31000,31000,31000,0
|
|
20240508,171100,2463471850,31000,31000,31000,31000,0
|
|
20240508,171000,2463471850,31000,31000,31000,31000,0
|
|
20240508,170900,2463471850,31000,31000,31000,31000,0
|
|
20240508,170800,2463471850,31000,31000,31000,31000,0
|
|
20240508,170700,2463471850,31000,31000,31000,31000,0
|
|
20240508,170600,2463471850,31000,31000,31000,31000,0
|
|
20240508,170500,2463471850,31000,31000,31000,31000,0
|
|
20240508,170400,2463471850,31000,31000,31000,31000,0
|
|
20240508,170300,2463471850,31000,31000,31000,31000,0
|
|
20240508,170200,2463471850,31000,31000,31000,31000,0
|
|
20240508,170100,2463471850,31000,31000,31000,31000,0
|
|
20240508,170000,2463471850,31000,31000,31000,31000,0
|
|
20240508,165900,2463471850,31000,31000,31000,31000,0
|
|
20240508,165800,2463471850,31000,31000,31000,31000,0
|
|
20240508,165700,2463471850,31000,31000,31000,31000,0
|
|
20240508,165600,2463471850,31000,31000,31000,31000,3078
|
|
20240508,165500,2463471850,31000,31000,31000,31000,0
|
|
20240508,165400,2463471850,31000,31000,31000,31000,0
|
|
20240508,165300,2463471850,31000,31000,31000,31000,0
|
|
20240508,165200,2463471850,31000,31000,31000,31000,0
|
|
20240508,165100,2463471850,31000,31000,31000,31000,0
|
|
20240508,165000,2463471850,31000,31000,31000,31000,0
|
|
20240508,164900,2463471850,31000,31000,31000,31000,0
|
|
20240508,164800,2463471850,31000,31000,31000,31000,0
|
|
20240508,164700,2463471850,31000,31000,31000,31000,0
|
|
20240508,164600,2463471850,31000,31000,31000,31000,0
|
|
20240508,164500,2463471850,31000,31000,31000,31000,0
|
|
20240508,164400,2463471850,31000,31000,31000,31000,0
|
|
20240508,164300,2463471850,31000,31000,31000,31000,0
|
|
20240508,164200,2463471850,31000,31000,31000,31000,0
|
|
20240508,164100,2463471850,31000,31000,31000,31000,0
|
|
20240508,164000,2463471850,31000,31000,31000,31000,0
|
|
20240508,163900,2463471850,31000,31000,31000,31000,0
|
|
20240508,163800,2463471850,31000,31000,31000,31000,0
|
|
20240508,163700,2463471850,31000,31000,31000,31000,0
|
|
20240508,163600,2463471850,31000,31000,31000,31000,0
|
|
20240508,163500,2463471850,31000,31000,31000,31000,0
|
|
20240508,163400,2463471850,31000,31000,31000,31000,0
|
|
20240508,163300,2463471850,31000,31000,31000,31000,0
|
|
20240508,163200,2463471850,31000,31000,31000,31000,0
|
|
20240508,163100,2463471850,31000,31000,31000,31000,0
|
|
20240508,163000,2463471850,31000,31000,31000,31000,0
|
|
20240508,162900,2463471850,31000,31000,31000,31000,0
|
|
20240508,162800,2463471850,31000,31000,31000,31000,0
|
|
20240508,162700,2463471850,31000,31000,31000,31000,0
|
|
20240508,162600,2463471850,31000,31000,31000,31000,3078
|
|
20240508,162500,2463471850,31000,31000,31000,31000,0
|
|
20240508,162400,2463471850,31000,31000,31000,31000,0
|
|
20240508,162300,2463471850,31000,31000,31000,31000,0
|
|
20240508,162200,2463471850,31000,31000,31000,31000,0
|
|
20240508,162100,2463471850,31000,31000,31000,31000,0
|
|
20240508,162000,2463471850,31000,31000,31000,31000,0
|
|
20240508,161900,2463471850,31000,31000,31000,31000,0
|
|
20240508,161800,2463471850,31000,31000,31000,31000,0
|
|
20240508,161700,2463471850,31000,31000,31000,31000,0
|
|
20240508,161600,2463471850,31000,31000,31000,31000,0
|
|
20240508,161500,2463471850,31000,31000,31000,31000,0
|
|
20240508,161400,2463471850,31000,31000,31000,31000,0
|
|
20240508,161300,2463471850,31000,31000,31000,31000,0
|
|
20240508,161200,2463471850,31000,31000,31000,31000,0
|
|
20240508,161100,2463471850,31000,31000,31000,31000,0
|
|
20240508,161000,2463471850,31000,31000,31000,31000,0
|
|
20240508,160900,2463471850,31000,31000,31000,31000,0
|
|
20240508,160800,2463471850,31000,31000,31000,31000,0
|
|
20240508,160700,2463471850,31000,31000,31000,31000,0
|
|
20240508,160600,2463471850,31000,31000,31000,31000,0
|
|
20240508,160500,2463471850,31000,31000,31000,31000,0
|
|
20240508,160400,2463471850,31000,31000,31000,31000,0
|
|
20240508,160300,2463471850,31000,31000,31000,31000,0
|
|
20240508,160200,2463471850,31000,31000,31000,31000,0
|
|
20240508,160100,2463471850,31000,31000,31000,31000,0
|
|
20240508,160000,2463471850,31000,31000,31000,31000,0
|
|
20240508,155900,2463471850,31000,31000,31000,31000,0
|
|
20240508,155800,2463471850,31000,31000,31000,31000,0
|
|
20240508,155700,2463471850,31000,31000,31000,31000,0
|
|
20240508,155600,2463471850,31000,31000,31000,31000,3078
|
|
20240508,155500,2463471850,31000,31000,31000,31000,0
|
|
20240508,155400,2463471850,31000,31000,31000,31000,0
|
|
20240508,155300,2463471850,31000,31000,31000,31000,0
|
|
20240508,155200,2463471850,31000,31000,31000,31000,0
|
|
20240508,155100,2463471850,31000,31000,31000,31000,0
|
|
20240508,155000,2463471850,31000,31000,31000,31000,0
|
|
20240508,154900,2463471850,31000,31000,31000,31000,0
|
|
20240508,154800,2463471850,31000,31000,31000,31000,0
|
|
20240508,154700,2463471850,31000,31000,31000,31000,0
|
|
20240508,154600,2463471850,31000,31000,31000,31000,0
|
|
20240508,154500,2463471850,31000,31000,31000,31000,0
|
|
20240508,154400,2463471850,31000,31000,31000,31000,0
|
|
20240508,154300,2463471850,31000,31000,31000,31000,0
|
|
20240508,154200,2463471850,31000,31000,31000,31000,0
|
|
20240508,154100,2463471850,31000,31000,31000,31000,0
|
|
20240508,154000,2463471850,31000,31000,31000,31000,0
|
|
20240508,153900,2463471850,31000,31000,31000,31000,0
|
|
20240508,153800,2463471850,31000,31000,31000,31000,0
|
|
20240508,153700,2463471850,31000,31000,31000,31000,0
|
|
20240508,153600,2463471850,31000,31000,31000,31000,0
|
|
20240508,153500,2463471850,31000,31000,31000,31000,0
|
|
20240508,153400,2463471850,31000,31000,31000,31000,0
|
|
20240508,153300,2463471850,31000,31000,31000,31000,0
|
|
20240508,153200,2463471850,31000,31000,31000,31000,0
|
|
20240508,153100,2463471850,31000,31000,31000,31000,0
|
|
20240508,153000,2463471850,31000,31000,31000,31000,3078
|
|
20240508,152900,2368053850,30950,30950,30950,30950,0
|
|
20240508,152800,2368053850,30950,30950,30950,30950,0
|
|
20240508,152700,2368053850,30950,30950,30950,30950,0
|
|
20240508,152600,2368053850,30950,30950,30950,30950,0
|
|
20240508,152500,2368053850,30950,30950,30950,30950,0
|
|
20240508,152400,2368053850,30950,30950,30950,30950,0
|
|
20240508,152300,2368053850,30950,30950,30950,30950,0
|
|
20240508,152200,2368053850,30950,30950,30950,30950,0
|
|
20240508,152100,2368053850,30950,30950,30950,30950,0
|
|
20240508,152000,2368053850,30950,30950,30950,30950,0
|
|
20240508,151900,2368053850,30950,31000,31000,30950,47
|
|
20240508,151800,2366597000,30950,31050,31050,30950,223
|
|
20240508,151700,2359681000,31000,31050,31050,31000,98
|
|
20240508,151600,2356641150,31000,31050,31050,31000,155
|
|
20240508,151500,2351828700,31050,31050,31050,31050,65
|
|
20240508,151400,2349810450,31000,31000,31000,31000,58
|
|
20240508,151300,2348012450,31000,31000,31000,31000,220
|
|
20240508,151200,2341192450,31000,31050,31050,31000,4
|
|
20240508,151100,2341068350,31050,31000,31050,31000,211
|
|
20240508,151000,2334523850,31000,31000,31000,30950,566
|
|
20240508,150900,2316977900,31000,31000,31000,30950,47
|
|
20240508,150800,2315521850,31000,31000,31000,30950,81
|
|
20240508,150700,2313010950,31000,31000,31000,30950,19
|
|
20240508,150600,2312422050,30950,30950,30950,30950,1
|
|
20240508,150500,2312391100,31000,31000,31000,31000,10
|
|
20240508,150400,2312081100,30950,31000,31000,30950,538
|
|
20240508,150300,2295428200,31000,30950,31000,30950,17
|
|
20240508,150200,2294901550,30950,31000,31000,30950,7
|
|
20240508,150100,2294684800,31000,31000,31000,31000,29
|
|
20240508,150000,2293785800,30950,30950,30950,30950,4
|
|
20240508,145900,2293662000,31000,31000,31000,31000,178
|
|
20240508,145800,2288144000,31000,31000,31000,31000,14
|
|
20240508,145700,2287710000,31000,31000,31050,31000,632
|
|
20240508,145600,2268117900,31050,31000,31050,31000,609
|
|
20240508,145500,2249233900,31000,31000,31000,31000,2
|
|
20240508,145400,2249171900,31050,31050,31050,31050,3
|
|
20240508,145300,2249078750,31050,31050,31050,31050,41
|
|
20240508,145200,2247805700,31000,31050,31050,31000,769
|
|
20240508,145100,2223928750,31000,30950,31050,30950,1033
|
|
20240508,145000,2191908100,30950,30950,30950,30950,201
|
|
20240508,144900,2185687150,30900,30950,30950,30900,804
|
|
20240508,144800,2160843350,30950,30950,30950,30950,192
|
|
20240508,144700,2154900950,31000,31000,31000,31000,117
|
|
20240508,144600,2151273950,31000,31000,31000,31000,8
|
|
20240508,144500,2151025950,30950,30950,31000,30950,1392
|
|
20240508,144400,2107943400,30950,30900,30950,30900,55
|
|
20240508,144300,2106243700,30900,30900,30900,30900,1
|
|
20240508,144200,2106212800,30900,30950,30950,30900,5
|
|
20240508,144100,2106058150,30950,30950,30950,30950,0
|
|
20240508,144000,2106058150,30950,30950,30950,30950,3
|
|
20240508,143900,2105965300,30900,30900,30900,30900,300
|
|
20240508,143800,2096695300,30900,30900,30900,30900,62
|
|
20240508,143700,2094779500,30900,30900,30900,30850,50
|
|
20240508,143600,2093235200,30900,30900,30900,30900,500
|
|
20240508,143500,2077785200,30950,30950,30950,30950,3
|
|
20240508,143400,2077692350,30900,30900,30900,30900,250
|
|
20240508,143300,2069967350,30900,30900,30900,30850,145
|
|
20240508,143200,2065487500,30950,30900,30950,30900,1485
|
|
20240508,143100,2019561850,30850,30850,30850,30850,537
|
|
20240508,143000,2002995400,30900,30900,30900,30900,4
|
|
20240508,142900,2002871800,30850,30850,30850,30850,34
|
|
20240508,142800,2001822900,30850,30850,30900,30850,26
|
|
20240508,142700,2001020650,30850,30900,30900,30850,26
|
|
20240508,142600,2000218250,30900,30850,30900,30850,22
|
|
20240508,142500,1999538900,30850,30850,30900,30850,376
|
|
20240508,142400,1987938750,30800,30800,30800,30800,12
|
|
20240508,142300,1987569150,30850,30850,30850,30850,4
|
|
20240508,142200,1987445750,30800,30800,30800,30800,17
|
|
20240508,142100,1986922150,30800,30850,30850,30800,51
|
|
20240508,142000,1985349600,30850,30850,30850,30850,20
|
|
20240508,141900,1984732600,30850,30850,30850,30850,3
|
|
20240508,141800,1984640050,30850,30800,30850,30800,66
|
|
20240508,141700,1982604750,30850,30850,30850,30850,3
|
|
20240508,141600,1982512200,30850,30850,30850,30850,0
|
|
20240508,141500,1982512200,30850,30850,30850,30850,4
|
|
20240508,141400,1982388800,30850,30850,30850,30850,12
|
|
20240508,141300,1982018600,30850,30850,30850,30850,495
|
|
20240508,141200,1966747850,30850,30800,30850,30800,603
|
|
20240508,141100,1948175300,30800,30900,30900,30800,32
|
|
20240508,141000,1947186800,30850,30850,30850,30850,17
|
|
20240508,140900,1946662350,30850,30900,30900,30850,703
|
|
20240508,140800,1924974650,30850,30850,30850,30850,11
|
|
20240508,140700,1924635300,30850,30900,30900,30850,35
|
|
20240508,140600,1923555150,30900,30900,30900,30900,0
|
|
20240508,140500,1923555150,30900,30850,30900,30850,20
|
|
20240508,140400,1922937700,30850,30900,30900,30850,16
|
|
20240508,140300,1922443900,30900,30850,30900,30850,12
|
|
20240508,140200,1922073650,30900,30900,30900,30900,3
|
|
20240508,140100,1921980950,30850,30850,30850,30850,7
|
|
20240508,140000,1921765000,30900,30800,30900,30800,488
|
|
20240508,135900,1906702500,30800,30800,30800,30800,18
|
|
20240508,135800,1906148100,30850,30850,30850,30850,133
|
|
20240508,135700,1902045050,30850,30850,30900,30850,52
|
|
20240508,135600,1900440200,30850,30850,30850,30850,68
|
|
20240508,135500,1898342400,30850,30850,30900,30850,34
|
|
20240508,135400,1897293350,30850,30850,30850,30850,58
|
|
20240508,135300,1895504050,30850,30900,30900,30850,21
|
|
20240508,135200,1894856050,30900,30850,30900,30850,528
|
|
20240508,135100,1878560100,30850,30850,30900,30850,471
|
|
20240508,135000,1864029100,30800,30800,30800,30800,19
|
|
20240508,134900,1863443900,30800,30800,30800,30800,457
|
|
20240508,134800,1849368300,30800,30850,30850,30800,24
|
|
20240508,134700,1848628850,30800,30800,30850,30800,417
|
|
20240508,134600,1835766750,30800,30800,30800,30800,21
|
|
20240508,134500,1835119950,30800,30800,30850,30800,81
|
|
20240508,134400,1832624650,30800,30800,30800,30800,144
|
|
20240508,134300,1828189450,30800,30750,30800,30750,200
|
|
20240508,134200,1822030450,30750,30750,30750,30750,24
|
|
20240508,134100,1821292450,30750,30750,30750,30750,18
|
|
20240508,134000,1820738950,30750,30850,30850,30750,43
|
|
20240508,133900,1819414950,30750,30750,30750,30750,18
|
|
20240508,133800,1818861450,30800,30800,30800,30800,74
|
|
20240508,133700,1816582250,30800,30800,30850,30750,232
|
|
20240508,133600,1809432500,30800,30800,30800,30800,55
|
|
20240508,133500,1807738500,30750,30750,30850,30750,408
|
|
20240508,133400,1795174850,30750,30750,30750,30750,47
|
|
20240508,133300,1793729600,30750,30750,30750,30750,34
|
|
20240508,133200,1792684100,30750,30750,30750,30750,18
|
|
20240508,133100,1792130600,30750,30750,30750,30750,20
|
|
20240508,133000,1791515600,30750,30750,30750,30750,20
|
|
20240508,132900,1790900600,30750,30800,30800,30750,64
|
|
20240508,132800,1788930300,30800,30750,30800,30750,42
|
|
20240508,132700,1787637600,30750,30800,30800,30750,343
|
|
20240508,132600,1777074150,30750,30750,30750,30750,34
|
|
20240508,132500,1776028650,30750,30800,30800,30750,19
|
|
20240508,132400,1775444350,30800,30750,30800,30750,45
|
|
20240508,132300,1774060550,30800,30800,30800,30800,11
|
|
20240508,132200,1773721750,30800,30800,30800,30800,28
|
|
20240508,132100,1772859350,30800,30800,30850,30800,199
|
|
20240508,132000,1766728550,30800,30800,30800,30800,43
|
|
20240508,131900,1765404150,30850,30800,30850,30800,118
|
|
20240508,131800,1761765250,30800,30800,30800,30800,244
|
|
20240508,131700,1754250050,30750,30700,30750,30700,50
|
|
20240508,131600,1752713450,30750,30750,30750,30700,433
|
|
20240508,131500,1739399700,30700,30700,30700,30700,38
|
|
20240508,131400,1738233100,30700,30700,30700,30700,18
|
|
20240508,131300,1737680500,30700,30700,30700,30700,19
|
|
20240508,131200,1737097200,30750,30700,30750,30700,531
|
|
20240508,131100,1720770450,30700,30700,30700,30700,29
|
|
20240508,131000,1719880150,30750,30700,30750,30700,129
|
|
20240508,130900,1715914850,30700,30700,30700,30700,27
|
|
20240508,130800,1715085950,30700,30700,30700,30700,36
|
|
20240508,130700,1713980750,30750,30750,30750,30750,297
|
|
20240508,130600,1704848000,30750,30750,30750,30750,132
|
|
20240508,130500,1700789000,30750,30750,30750,30750,30
|
|
20240508,130400,1699866500,30750,30750,30750,30750,0
|
|
20240508,130300,1699866500,30750,30750,30750,30750,0
|
|
20240508,130200,1699866500,30750,30750,30750,30750,0
|
|
20240508,130100,1699866500,30750,30750,30750,30750,51
|
|
20240508,130000,1698298250,30750,30800,30800,30750,2
|
|
20240508,125900,1698236700,30800,30800,30800,30800,162
|
|
20240508,125800,1693247100,30750,30750,30750,30750,80
|
|
20240508,125700,1690787100,30750,30750,30750,30750,16
|
|
20240508,125600,1690295100,30750,30750,30750,30700,185
|
|
20240508,125500,1684611250,30750,30750,30750,30750,577
|
|
20240508,125400,1666868500,30750,30750,30750,30700,36
|
|
20240508,125300,1665761550,30750,30750,30750,30750,9
|
|
20240508,125200,1665484800,30800,30800,30800,30800,12
|
|
20240508,125100,1665115200,30800,30800,30800,30800,10
|
|
20240508,125000,1664807200,30800,30800,30800,30800,168
|
|
20240508,124900,1659632800,30850,30850,30850,30850,0
|
|
20240508,124800,1659632800,30850,30800,30850,30800,751
|
|
20240508,124700,1636500800,30800,30700,30800,30700,1271
|
|
20240508,124600,1597423750,30650,30700,30750,30650,1049
|
|
20240508,124500,1565219000,30700,30700,30700,30700,4
|
|
20240508,124400,1565096200,30700,30700,30700,30700,0
|
|
20240508,124300,1565096200,30700,30750,30750,30700,56
|
|
20240508,124200,1563374250,30750,30750,30750,30750,1
|
|
20240508,124100,1563343500,30750,30700,30750,30700,380
|
|
20240508,124000,1551660000,30700,30700,30700,30700,30
|
|
20240508,123900,1550739000,30750,30700,30750,30700,22
|
|
20240508,123800,1550063450,30700,30700,30700,30700,42
|
|
20240508,123700,1548774050,30700,30700,30700,30700,11
|
|
20240508,123600,1548436350,30700,30750,30750,30700,12
|
|
20240508,123500,1548067900,30750,30750,30750,30750,65
|
|
20240508,123400,1546069150,30700,30750,30750,30700,21
|
|
20240508,123300,1545423950,30750,30700,30750,30700,96
|
|
20240508,123200,1542473500,30700,30700,30700,30700,165
|
|
20240508,123100,1537408000,30700,30700,30700,30700,11
|
|
20240508,123000,1537070300,30700,30700,30700,30700,31
|
|
20240508,122900,1536118600,30750,30700,30750,30700,101
|
|
20240508,122800,1533017850,30750,30750,30750,30750,6
|
|
20240508,122700,1532833350,30750,30750,30750,30750,6
|
|
20240508,122600,1532648850,30750,30750,30750,30750,3
|
|
20240508,122500,1532556600,30750,30750,30750,30750,0
|
|
20240508,122400,1532556600,30750,30750,30750,30750,2
|
|
20240508,122300,1532495100,30750,30750,30750,30750,431
|
|
20240508,122200,1519241850,30700,30700,30700,30700,34
|
|
20240508,122100,1518198050,30700,30700,30700,30700,35
|
|
20240508,122000,1517123550,30700,30700,30700,30700,113
|
|
20240508,121900,1513654450,30700,30700,30700,30700,63
|
|
20240508,121800,1511720350,30750,30750,30750,30700,17
|
|
20240508,121700,1511198150,30700,30700,30700,30700,39
|
|
20240508,121600,1510000850,30750,30750,30750,30750,0
|
|
20240508,121500,1510000850,30750,30750,30750,30750,0
|
|
20240508,121400,1510000850,30750,30750,30750,30750,9
|
|
20240508,121300,1509724100,30750,30750,30750,30750,30
|
|
20240508,121200,1508801600,30700,30700,30700,30700,10
|
|
20240508,121100,1508494600,30700,30700,30700,30700,37
|
|
20240508,121000,1507358700,30700,30650,30700,30650,267
|
|
20240508,120900,1499163550,30700,30700,30700,30700,0
|
|
20240508,120800,1499163550,30700,30750,30750,30700,1453
|
|
20240508,120700,1454514750,30750,30750,30750,30750,126
|
|
20240508,120600,1450640250,30750,30750,30750,30750,142
|
|
20240508,120500,1446273750,30750,30750,30750,30750,48
|
|
20240508,120400,1444797750,30750,30750,30750,30750,7
|
|
20240508,120300,1444582500,30750,30800,30800,30750,90
|
|
20240508,120200,1441814850,30800,30800,30800,30800,0
|
|
20240508,120100,1441814850,30800,30800,30800,30800,33
|
|
20240508,120000,1440798450,30750,30750,30750,30750,45
|
|
20240508,115900,1439414700,30750,30800,30800,30750,212
|
|
20240508,115800,1432885150,30800,30750,30800,30750,31
|
|
20240508,115700,1431931600,30750,30750,30750,30750,180
|
|
20240508,115600,1426396600,30750,30750,30750,30750,67
|
|
20240508,115500,1424336350,30750,30700,30750,30700,86
|
|
20240508,115400,1421691900,30750,30750,30750,30750,102
|
|
20240508,115300,1418555400,30750,30750,30750,30750,150
|
|
20240508,115200,1413942900,30700,30700,30700,30700,63
|
|
20240508,115100,1412008800,30750,30750,30750,30750,0
|
|
20240508,115000,1412008800,30750,30750,30750,30750,18
|
|
20240508,114900,1411455300,30700,30700,30700,30700,52
|
|
20240508,114800,1409858900,30700,30700,30700,30700,1
|
|
20240508,114700,1409828200,30750,30750,30750,30750,11
|
|
20240508,114600,1409489950,30750,30800,30800,30750,93
|
|
20240508,114500,1406629400,30750,30800,30800,30750,87
|
|
20240508,114400,1403953050,30750,30750,30750,30750,20
|
|
20240508,114300,1403338050,30750,30750,30750,30750,1087
|
|
20240508,114200,1369912800,30800,30800,30800,30800,2
|
|
20240508,114100,1369851200,30750,30750,30750,30750,0
|
|
20240508,114000,1369851200,30750,30700,30750,30700,263
|
|
20240508,113900,1361764550,30700,30700,30700,30700,30
|
|
20240508,113800,1360843550,30750,30750,30750,30750,1086
|
|
20240508,113700,1327449050,30750,30750,30750,30750,61
|
|
20240508,113600,1325573300,30800,30750,30800,30750,2
|
|
20240508,113500,1325511750,30750,30750,30750,30750,71
|
|
20240508,113400,1323328500,30750,30800,30800,30750,20
|
|
20240508,113300,1322713000,30750,30800,30800,30750,48
|
|
20240508,113200,1321236950,30750,30750,30750,30750,15
|
|
20240508,113100,1320775700,30750,30750,30750,30750,62
|
|
20240508,113000,1318869200,30750,30750,30750,30750,160
|
|
20240508,112900,1313949200,30750,30750,30750,30750,448
|
|
20240508,112800,1300173200,30750,30750,30750,30750,11
|
|
20240508,112700,1299834950,30750,30750,30800,30750,57
|
|
20240508,112600,1298082000,30750,30750,30750,30750,11
|
|
20240508,112500,1297743750,30750,30750,30750,30750,12
|
|
20240508,112400,1297374750,30750,30800,30800,30750,55
|
|
20240508,112300,1295683000,30750,30800,30800,30750,39
|
|
20240508,112200,1294483250,30750,30750,30750,30750,24
|
|
20240508,112100,1293745250,30800,30800,30800,30800,13
|
|
20240508,112000,1293344850,30800,30800,30800,30800,37
|
|
20240508,111900,1292205250,30800,30800,30800,30800,1
|
|
20240508,111800,1292174450,30750,30700,30750,30700,244
|
|
20240508,111700,1284672050,30700,30750,30750,30700,40
|
|
20240508,111600,1283443800,30750,30700,30750,30700,8
|
|
20240508,111500,1283197950,30700,30750,30750,30700,83
|
|
20240508,111400,1280647450,30750,30750,30750,30750,62
|
|
20240508,111300,1278740950,30750,30750,30750,30750,40
|
|
20240508,111200,1277510950,30800,30800,30800,30800,71
|
|
20240508,111100,1275324150,30750,30800,30800,30750,276
|
|
20240508,111000,1266834650,30800,30800,30800,30800,2
|
|
20240508,110900,1266773050,30800,30800,30800,30800,59
|
|
20240508,110800,1264955850,30800,30800,30800,30800,100
|
|
20240508,110700,1261875850,30750,30750,30750,30750,53
|
|
20240508,110600,1260246100,30800,30800,30800,30800,862
|
|
20240508,110500,1233696500,30800,30800,30800,30800,11
|
|
20240508,110400,1233357700,30800,30850,30850,30800,35
|
|
20240508,110300,1232279050,30900,30850,30900,30850,708
|
|
20240508,110200,1210411200,30900,30900,30900,30900,2
|
|
20240508,110100,1210349400,30850,30850,30850,30850,0
|
|
20240508,110000,1210349400,30850,30850,30850,30850,202
|
|
20240508,105900,1204117700,30850,30850,30850,30850,1445
|
|
20240508,105800,1159539450,30850,30850,30850,30850,1005
|
|
20240508,105700,1128535200,30850,30850,30850,30850,135
|
|
20240508,105600,1124370450,30850,30850,30850,30850,151
|
|
20240508,105500,1119712100,30850,30750,30900,30750,1047
|
|
20240508,105400,1087415250,30750,30800,30800,30750,6
|
|
20240508,105300,1087230700,30850,30850,30850,30850,10
|
|
20240508,105200,1086922200,30850,30800,30850,30800,233
|
|
20240508,105100,1079744700,30800,30800,30800,30800,597
|
|
20240508,105000,1061357100,30850,30850,30850,30850,314
|
|
20240508,104900,1051670200,30850,30850,30850,30800,898
|
|
20240508,104800,1023975500,30850,30850,30850,30800,362
|
|
20240508,104700,1012808300,30800,30700,30800,30700,341
|
|
20240508,104600,1002317000,30750,30700,30750,30650,258
|
|
20240508,104500,994401300,30700,30600,30700,30600,510
|
|
20240508,104400,978787850,30600,30500,30600,30500,633
|
|
20240508,104300,959453500,30500,30500,30500,30500,141
|
|
20240508,104200,955153000,30450,30450,30450,30450,18
|
|
20240508,104100,954604900,30450,30500,30500,30450,66
|
|
20240508,104000,952594350,30500,30500,30500,30500,20
|
|
20240508,103900,951984350,30500,30500,30500,30500,10
|
|
20240508,103800,951679350,30500,30500,30500,30500,53
|
|
20240508,103700,950062850,30500,30500,30550,30500,97
|
|
20240508,103600,947104300,30500,30550,30550,30500,57
|
|
20240508,103500,945365750,30500,30500,30550,30500,98
|
|
20240508,103400,942376550,30500,30500,30500,30500,14
|
|
20240508,103300,941949550,30550,30550,30550,30550,0
|
|
20240508,103200,941949550,30550,30500,30550,30500,69
|
|
20240508,103100,939845000,30500,30500,30500,30500,96
|
|
20240508,103000,936917000,30450,30500,30500,30450,371
|
|
20240508,102900,925604600,30500,30500,30500,30500,581
|
|
20240508,102800,907884100,30500,30500,30500,30500,40
|
|
20240508,102700,906664100,30500,30500,30500,30500,35
|
|
20240508,102600,905596600,30500,30500,30500,30500,95
|
|
20240508,102500,902699100,30500,30500,30500,30500,46
|
|
20240508,102400,901296100,30500,30500,30500,30500,48
|
|
20240508,102300,899832100,30550,30500,30550,30500,20
|
|
20240508,102200,899221650,30500,30500,30500,30500,124
|
|
20240508,102100,895439650,30500,30500,30500,30500,47
|
|
20240508,102000,894006150,30500,30500,30500,30500,119
|
|
20240508,101900,890376650,30550,30550,30550,30550,6
|
|
20240508,101800,890193350,30500,30500,30500,30500,57
|
|
20240508,101700,888454850,30500,30500,30500,30500,0
|
|
20240508,101600,888454850,30500,30500,30500,30500,187
|
|
20240508,101500,882751350,30500,30500,30500,30500,340
|
|
20240508,101400,872381350,30450,30450,30450,30450,45
|
|
20240508,101300,871011100,30450,30450,30450,30400,561
|
|
20240508,101200,853930600,30450,30450,30450,30450,76
|
|
20240508,101100,851616400,30450,30500,30500,30450,888
|
|
20240508,101000,824576750,30450,30450,30450,30450,95
|
|
20240508,100900,821684000,30450,30500,30500,30450,438
|
|
20240508,100800,808326850,30500,30500,30500,30500,71
|
|
20240508,100700,806161350,30500,30500,30500,30500,25
|
|
20240508,100600,805398850,30500,30500,30500,30500,182
|
|
20240508,100500,799847850,30500,30500,30500,30450,276
|
|
20240508,100400,791432750,30500,30450,30500,30450,488
|
|
20240508,100300,776572900,30450,30500,30500,30450,30
|
|
20240508,100200,775659350,30450,30450,30450,30400,403
|
|
20240508,100100,763390850,30450,30450,30450,30450,1079
|
|
20240508,100000,730535300,30450,30500,30500,30450,513
|
|
20240508,095900,714890200,30500,30500,30500,30500,100
|
|
20240508,095800,711840200,30500,30550,30550,30500,51
|
|
20240508,095700,710284650,30550,30550,30550,30550,23
|
|
20240508,095600,709582000,30550,30500,30550,30500,1160
|
|
20240508,095500,674190500,30500,30550,30550,30500,59
|
|
20240508,095400,672390000,30550,30550,30550,30550,17
|
|
20240508,095300,671870650,30500,30550,30550,30500,2910
|
|
20240508,095200,583003000,30550,30550,30550,30550,51
|
|
20240508,095100,581444950,30600,30600,30600,30600,11
|
|
20240508,095000,581108350,30600,30600,30600,30600,0
|
|
20240508,094900,581108350,30600,30600,30600,30600,15
|
|
20240508,094800,580649350,30550,30550,30550,30500,650
|
|
20240508,094700,560793700,30550,30550,30550,30550,4
|
|
20240508,094600,560671500,30550,30500,30550,30450,981
|
|
20240508,094500,530750700,30500,30550,30550,30500,1199
|
|
20240508,094400,494128600,30550,30650,30650,30550,943
|
|
20240508,094300,465271700,30650,30600,30650,30600,72
|
|
20240508,094200,463066900,30600,30650,30650,30600,314
|
|
20240508,094100,453451100,30650,30650,30650,30650,47
|
|
20240508,094000,452010550,30650,30750,30750,30650,1467
|
|
20240508,093900,406979050,30700,30750,30750,30700,50
|
|
20240508,093800,405442700,30750,30750,30750,30750,101
|
|
20240508,093700,402336950,30750,30750,30800,30750,72
|
|
20240508,093600,400119700,30750,30750,30800,30750,59
|
|
20240508,093500,398304700,30750,30700,30750,30700,49
|
|
20240508,093400,396799500,30700,30700,30750,30700,496
|
|
20240508,093300,381565750,30750,30750,30750,30750,100
|
|
20240508,093200,378490750,30750,30700,30750,30700,96
|
|
20240508,093100,375543450,30650,30650,30650,30650,206
|
|
20240508,093000,369229550,30650,30750,30800,30650,1114
|
|
20240508,092900,335029500,30750,30750,30750,30750,19
|
|
20240508,092800,334445250,30750,30800,30800,30750,250
|
|
20240508,092700,326757550,30800,30750,30800,30750,66
|
|
20240508,092600,324727900,30750,30800,30800,30750,1426
|
|
20240508,092500,280863250,30850,30850,30850,30800,608
|
|
20240508,092400,262136450,30850,30850,30850,30850,115
|
|
20240508,092300,258588700,30900,30900,30900,30900,0
|
|
20240508,092200,258588700,30900,30850,30900,30850,300
|
|
20240508,092100,249328000,30850,30850,30850,30850,126
|
|
20240508,092000,245440900,30850,30750,30850,30750,77
|
|
20240508,091900,243065650,30750,30850,30850,30750,503
|
|
20240508,091800,227583250,30850,30850,30850,30850,1
|
|
20240508,091700,227552400,30900,30900,30900,30900,200
|
|
20240508,091600,221372400,30850,30900,30950,30850,1720
|
|
20240508,091500,168294350,30900,30900,30950,30850,439
|
|
20240508,091400,154718300,30950,30850,30950,30850,2676
|
|
20240508,091300,71953650,30850,30850,30850,30850,25
|
|
20240508,091200,71182400,30800,30850,30850,30800,314
|
|
20240508,091100,61495850,30800,30800,30800,30750,41
|
|
20240508,091000,60233200,30700,30800,30800,30700,14
|
|
20240508,090900,59802700,30750,30750,30800,30750,113
|
|
20240508,090800,56327500,30750,30750,30750,30750,100
|
|
20240508,090700,53252500,30750,30750,30800,30750,169
|
|
20240508,090600,48048300,30750,30750,30750,30750,16
|
|
20240508,090500,47556300,30750,30700,30750,30700,38
|
|
20240508,090400,46387850,30700,30700,30700,30700,31
|
|
20240508,090300,45436150,30700,30700,30700,30700,3
|
|
20240508,090200,45344050,30700,30700,30750,30700,203
|
|
20240508,090100,39111450,30700,30800,30800,30700,464
|
|
20240508,090000,24848400,30800,30750,30850,30700,808
|