747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,212400,3993258550,35150,35150,35150,35150,2094
|
|
20240503,212300,3993258550,35150,35150,35150,35150,0
|
|
20240503,212200,3993258550,35150,35150,35150,35150,0
|
|
20240503,212100,3993258550,35150,35150,35150,35150,0
|
|
20240503,212000,3993258550,35150,35150,35150,35150,0
|
|
20240503,211900,3993258550,35150,35150,35150,35150,0
|
|
20240503,211800,3993258550,35150,35150,35150,35150,0
|
|
20240503,211700,3993258550,35150,35150,35150,35150,0
|
|
20240503,211600,3993258550,35150,35150,35150,35150,0
|
|
20240503,211500,3993258550,35150,35150,35150,35150,0
|
|
20240503,211400,3993258550,35150,35150,35150,35150,0
|
|
20240503,211300,3993258550,35150,35150,35150,35150,0
|
|
20240503,211200,3993258550,35150,35150,35150,35150,0
|
|
20240503,211100,3993258550,35150,35150,35150,35150,0
|
|
20240503,211000,3993258550,35150,35150,35150,35150,0
|
|
20240503,210900,3993258550,35150,35150,35150,35150,0
|
|
20240503,210800,3993258550,35150,35150,35150,35150,0
|
|
20240503,210700,3993258550,35150,35150,35150,35150,0
|
|
20240503,210600,3993258550,35150,35150,35150,35150,0
|
|
20240503,210500,3993258550,35150,35150,35150,35150,0
|
|
20240503,210400,3993258550,35150,35150,35150,35150,0
|
|
20240503,210300,3993258550,35150,35150,35150,35150,0
|
|
20240503,210200,3993258550,35150,35150,35150,35150,0
|
|
20240503,210100,3993258550,35150,35150,35150,35150,0
|
|
20240503,210000,3993258550,35150,35150,35150,35150,0
|
|
20240503,205900,3993258550,35150,35150,35150,35150,0
|
|
20240503,205800,3993258550,35150,35150,35150,35150,0
|
|
20240503,205700,3993258550,35150,35150,35150,35150,0
|
|
20240503,205600,3993258550,35150,35150,35150,35150,0
|
|
20240503,205500,3993258550,35150,35150,35150,35150,0
|
|
20240503,205400,3993258550,35150,35150,35150,35150,2094
|
|
20240503,205300,3993258550,35150,35150,35150,35150,0
|
|
20240503,205200,3993258550,35150,35150,35150,35150,0
|
|
20240503,205100,3993258550,35150,35150,35150,35150,0
|
|
20240503,205000,3993258550,35150,35150,35150,35150,0
|
|
20240503,204900,3993258550,35150,35150,35150,35150,0
|
|
20240503,204800,3993258550,35150,35150,35150,35150,0
|
|
20240503,204700,3993258550,35150,35150,35150,35150,0
|
|
20240503,204600,3993258550,35150,35150,35150,35150,0
|
|
20240503,204500,3993258550,35150,35150,35150,35150,0
|
|
20240503,204400,3993258550,35150,35150,35150,35150,0
|
|
20240503,204300,3993258550,35150,35150,35150,35150,0
|
|
20240503,204200,3993258550,35150,35150,35150,35150,0
|
|
20240503,204100,3993258550,35150,35150,35150,35150,0
|
|
20240503,204000,3993258550,35150,35150,35150,35150,0
|
|
20240503,203900,3993258550,35150,35150,35150,35150,0
|
|
20240503,203800,3993258550,35150,35150,35150,35150,0
|
|
20240503,203700,3993258550,35150,35150,35150,35150,0
|
|
20240503,203600,3993258550,35150,35150,35150,35150,0
|
|
20240503,203500,3993258550,35150,35150,35150,35150,0
|
|
20240503,203400,3993258550,35150,35150,35150,35150,0
|
|
20240503,203300,3993258550,35150,35150,35150,35150,0
|
|
20240503,203200,3993258550,35150,35150,35150,35150,0
|
|
20240503,203100,3993258550,35150,35150,35150,35150,0
|
|
20240503,203000,3993258550,35150,35150,35150,35150,0
|
|
20240503,202900,3993258550,35150,35150,35150,35150,0
|
|
20240503,202800,3993258550,35150,35150,35150,35150,0
|
|
20240503,202700,3993258550,35150,35150,35150,35150,0
|
|
20240503,202600,3993258550,35150,35150,35150,35150,0
|
|
20240503,202500,3993258550,35150,35150,35150,35150,0
|
|
20240503,202400,3993258550,35150,35150,35150,35150,2094
|
|
20240503,202300,3993258550,35150,35150,35150,35150,0
|
|
20240503,202200,3993258550,35150,35150,35150,35150,0
|
|
20240503,202100,3993258550,35150,35150,35150,35150,0
|
|
20240503,202000,3993258550,35150,35150,35150,35150,0
|
|
20240503,201900,3993258550,35150,35150,35150,35150,0
|
|
20240503,201800,3993258550,35150,35150,35150,35150,0
|
|
20240503,201700,3993258550,35150,35150,35150,35150,0
|
|
20240503,201600,3993258550,35150,35150,35150,35150,0
|
|
20240503,201500,3993258550,35150,35150,35150,35150,0
|
|
20240503,201400,3993258550,35150,35150,35150,35150,0
|
|
20240503,201300,3993258550,35150,35150,35150,35150,0
|
|
20240503,201200,3993258550,35150,35150,35150,35150,0
|
|
20240503,201100,3993258550,35150,35150,35150,35150,0
|
|
20240503,201000,3993258550,35150,35150,35150,35150,0
|
|
20240503,200900,3993258550,35150,35150,35150,35150,0
|
|
20240503,200800,3993258550,35150,35150,35150,35150,0
|
|
20240503,200700,3993258550,35150,35150,35150,35150,0
|
|
20240503,200600,3993258550,35150,35150,35150,35150,0
|
|
20240503,200500,3993258550,35150,35150,35150,35150,0
|
|
20240503,200400,3993258550,35150,35150,35150,35150,0
|
|
20240503,200300,3993258550,35150,35150,35150,35150,0
|
|
20240503,200200,3993258550,35150,35150,35150,35150,0
|
|
20240503,200100,3993258550,35150,35150,35150,35150,0
|
|
20240503,200000,3993258550,35150,35150,35150,35150,0
|
|
20240503,195900,3993258550,35150,35150,35150,35150,0
|
|
20240503,195800,3993258550,35150,35150,35150,35150,0
|
|
20240503,195700,3993258550,35150,35150,35150,35150,0
|
|
20240503,195600,3993258550,35150,35150,35150,35150,0
|
|
20240503,195500,3993258550,35150,35150,35150,35150,0
|
|
20240503,195400,3993258550,35150,35150,35150,35150,2094
|
|
20240503,195300,3993258550,35150,35150,35150,35150,0
|
|
20240503,195200,3993258550,35150,35150,35150,35150,0
|
|
20240503,195100,3993258550,35150,35150,35150,35150,0
|
|
20240503,195000,3993258550,35150,35150,35150,35150,0
|
|
20240503,194900,3993258550,35150,35150,35150,35150,0
|
|
20240503,194800,3993258550,35150,35150,35150,35150,0
|
|
20240503,194700,3993258550,35150,35150,35150,35150,0
|
|
20240503,194600,3993258550,35150,35150,35150,35150,0
|
|
20240503,194500,3993258550,35150,35150,35150,35150,0
|
|
20240503,194400,3993258550,35150,35150,35150,35150,0
|
|
20240503,194300,3993258550,35150,35150,35150,35150,0
|
|
20240503,194200,3993258550,35150,35150,35150,35150,0
|
|
20240503,194100,3993258550,35150,35150,35150,35150,0
|
|
20240503,194000,3993258550,35150,35150,35150,35150,0
|
|
20240503,193900,3993258550,35150,35150,35150,35150,0
|
|
20240503,193800,3993258550,35150,35150,35150,35150,0
|
|
20240503,193700,3993258550,35150,35150,35150,35150,0
|
|
20240503,193600,3993258550,35150,35150,35150,35150,0
|
|
20240503,193500,3993258550,35150,35150,35150,35150,0
|
|
20240503,193400,3993258550,35150,35150,35150,35150,0
|
|
20240503,193300,3993258550,35150,35150,35150,35150,0
|
|
20240503,193200,3993258550,35150,35150,35150,35150,0
|
|
20240503,193100,3993258550,35150,35150,35150,35150,0
|
|
20240503,193000,3993258550,35150,35150,35150,35150,0
|
|
20240503,192900,3993258550,35150,35150,35150,35150,0
|
|
20240503,192800,3993258550,35150,35150,35150,35150,0
|
|
20240503,192700,3993258550,35150,35150,35150,35150,0
|
|
20240503,192600,3993258550,35150,35150,35150,35150,0
|
|
20240503,192500,3993258550,35150,35150,35150,35150,0
|
|
20240503,192400,3993258550,35150,35150,35150,35150,2094
|
|
20240503,192300,3993258550,35150,35150,35150,35150,0
|
|
20240503,192200,3993258550,35150,35150,35150,35150,0
|
|
20240503,192100,3993258550,35150,35150,35150,35150,0
|
|
20240503,192000,3993258550,35150,35150,35150,35150,0
|
|
20240503,191900,3993258550,35150,35150,35150,35150,0
|
|
20240503,191800,3993258550,35150,35150,35150,35150,0
|
|
20240503,191700,3993258550,35150,35150,35150,35150,0
|
|
20240503,191600,3993258550,35150,35150,35150,35150,0
|
|
20240503,191500,3993258550,35150,35150,35150,35150,0
|
|
20240503,191400,3993258550,35150,35150,35150,35150,0
|
|
20240503,191300,3993258550,35150,35150,35150,35150,0
|
|
20240503,191200,3993258550,35150,35150,35150,35150,0
|
|
20240503,191100,3993258550,35150,35150,35150,35150,0
|
|
20240503,191000,3993258550,35150,35150,35150,35150,0
|
|
20240503,190900,3993258550,35150,35150,35150,35150,0
|
|
20240503,190800,3993258550,35150,35150,35150,35150,0
|
|
20240503,190700,3993258550,35150,35150,35150,35150,0
|
|
20240503,190600,3993258550,35150,35150,35150,35150,0
|
|
20240503,190500,3993258550,35150,35150,35150,35150,0
|
|
20240503,190400,3993258550,35150,35150,35150,35150,0
|
|
20240503,190300,3993258550,35150,35150,35150,35150,0
|
|
20240503,190200,3993258550,35150,35150,35150,35150,0
|
|
20240503,190100,3993258550,35150,35150,35150,35150,0
|
|
20240503,190000,3993258550,35150,35150,35150,35150,0
|
|
20240503,185900,3993258550,35150,35150,35150,35150,0
|
|
20240503,185800,3993258550,35150,35150,35150,35150,0
|
|
20240503,185700,3993258550,35150,35150,35150,35150,0
|
|
20240503,185600,3993258550,35150,35150,35150,35150,0
|
|
20240503,185500,3993258550,35150,35150,35150,35150,0
|
|
20240503,185400,3993258550,35150,35150,35150,35150,2094
|
|
20240503,185300,3993258550,35150,35150,35150,35150,0
|
|
20240503,185200,3993258550,35150,35150,35150,35150,0
|
|
20240503,185100,3993258550,35150,35150,35150,35150,0
|
|
20240503,185000,3993258550,35150,35150,35150,35150,0
|
|
20240503,184900,3993258550,35150,35150,35150,35150,0
|
|
20240503,184800,3993258550,35150,35150,35150,35150,0
|
|
20240503,184700,3993258550,35150,35150,35150,35150,0
|
|
20240503,184600,3993258550,35150,35150,35150,35150,0
|
|
20240503,184500,3993258550,35150,35150,35150,35150,0
|
|
20240503,184400,3993258550,35150,35150,35150,35150,0
|
|
20240503,184300,3993258550,35150,35150,35150,35150,0
|
|
20240503,184200,3993258550,35150,35150,35150,35150,0
|
|
20240503,184100,3993258550,35150,35150,35150,35150,0
|
|
20240503,184000,3993258550,35150,35150,35150,35150,0
|
|
20240503,183900,3993258550,35150,35150,35150,35150,0
|
|
20240503,183800,3993258550,35150,35150,35150,35150,0
|
|
20240503,183700,3993258550,35150,35150,35150,35150,0
|
|
20240503,183600,3993258550,35150,35150,35150,35150,0
|
|
20240503,183500,3993258550,35150,35150,35150,35150,0
|
|
20240503,183400,3993258550,35150,35150,35150,35150,0
|
|
20240503,183300,3993258550,35150,35150,35150,35150,0
|
|
20240503,183200,3993258550,35150,35150,35150,35150,0
|
|
20240503,183100,3993258550,35150,35150,35150,35150,0
|
|
20240503,183000,3993258550,35150,35150,35150,35150,0
|
|
20240503,182900,3993258550,35150,35150,35150,35150,0
|
|
20240503,182800,3993258550,35150,35150,35150,35150,0
|
|
20240503,182700,3993258550,35150,35150,35150,35150,0
|
|
20240503,182600,3993258550,35150,35150,35150,35150,0
|
|
20240503,182500,3993258550,35150,35150,35150,35150,0
|
|
20240503,182400,3993258550,35150,35150,35150,35150,2094
|
|
20240503,182300,3993258550,35150,35150,35150,35150,0
|
|
20240503,182200,3993258550,35150,35150,35150,35150,0
|
|
20240503,182100,3993258550,35150,35150,35150,35150,0
|
|
20240503,182000,3993258550,35150,35150,35150,35150,0
|
|
20240503,181900,3993258550,35150,35150,35150,35150,0
|
|
20240503,181800,3993258550,35150,35150,35150,35150,0
|
|
20240503,181700,3993258550,35150,35150,35150,35150,0
|
|
20240503,181600,3993258550,35150,35150,35150,35150,0
|
|
20240503,181500,3993258550,35150,35150,35150,35150,0
|
|
20240503,181400,3993258550,35150,35150,35150,35150,0
|
|
20240503,181300,3993258550,35150,35150,35150,35150,0
|
|
20240503,181200,3993258550,35150,35150,35150,35150,0
|
|
20240503,181100,3993258550,35150,35150,35150,35150,0
|
|
20240503,181000,3993258550,35150,35150,35150,35150,0
|
|
20240503,180900,3993258550,35150,35150,35150,35150,0
|
|
20240503,180800,3993258550,35150,35150,35150,35150,0
|
|
20240503,180700,3993258550,35150,35150,35150,35150,0
|
|
20240503,180600,3993258550,35150,35150,35150,35150,0
|
|
20240503,180500,3993258550,35150,35150,35150,35150,0
|
|
20240503,180400,3993258550,35150,35150,35150,35150,0
|
|
20240503,180300,3993258550,35150,35150,35150,35150,0
|
|
20240503,180200,3993258550,35150,35150,35150,35150,0
|
|
20240503,180100,3993258550,35150,35150,35150,35150,0
|
|
20240503,180000,3993258550,35150,35150,35150,35150,0
|
|
20240503,175900,3993258550,35150,35150,35150,35150,0
|
|
20240503,175800,3993258550,35150,35150,35150,35150,0
|
|
20240503,175700,3993258550,35150,35150,35150,35150,0
|
|
20240503,175600,3993258550,35150,35150,35150,35150,0
|
|
20240503,175500,3993258550,35150,35150,35150,35150,0
|
|
20240503,175400,3993258550,35150,35150,35150,35150,2094
|
|
20240503,175300,3993258550,35150,35150,35150,35150,0
|
|
20240503,175200,3993258550,35150,35150,35150,35150,0
|
|
20240503,175100,3993258550,35150,35150,35150,35150,0
|
|
20240503,175000,3993258550,35150,35150,35150,35150,0
|
|
20240503,174900,3993258550,35150,35150,35150,35150,0
|
|
20240503,174800,3993258550,35150,35150,35150,35150,0
|
|
20240503,174700,3993258550,35150,35150,35150,35150,0
|
|
20240503,174600,3993258550,35150,35150,35150,35150,0
|
|
20240503,174500,3993258550,35150,35150,35150,35150,0
|
|
20240503,174400,3993258550,35150,35150,35150,35150,0
|
|
20240503,174300,3993258550,35150,35150,35150,35150,0
|
|
20240503,174200,3993258550,35150,35150,35150,35150,0
|
|
20240503,174100,3993258550,35150,35150,35150,35150,0
|
|
20240503,174000,3993258550,35150,35150,35150,35150,0
|
|
20240503,173900,3993258550,35150,35150,35150,35150,0
|
|
20240503,173800,3993258550,35150,35150,35150,35150,0
|
|
20240503,173700,3993258550,35150,35150,35150,35150,0
|
|
20240503,173600,3993258550,35150,35150,35150,35150,0
|
|
20240503,173500,3993258550,35150,35150,35150,35150,0
|
|
20240503,173400,3993258550,35150,35150,35150,35150,0
|
|
20240503,173300,3993258550,35150,35150,35150,35150,0
|
|
20240503,173200,3993258550,35150,35150,35150,35150,0
|
|
20240503,173100,3993258550,35150,35150,35150,35150,0
|
|
20240503,173000,3993258550,35150,35150,35150,35150,0
|
|
20240503,172900,3993258550,35150,35150,35150,35150,0
|
|
20240503,172800,3993258550,35150,35150,35150,35150,0
|
|
20240503,172700,3993258550,35150,35150,35150,35150,0
|
|
20240503,172600,3993258550,35150,35150,35150,35150,0
|
|
20240503,172500,3993258550,35150,35150,35150,35150,0
|
|
20240503,172400,3993258550,35150,35150,35150,35150,2094
|
|
20240503,172300,3993258550,35150,35150,35150,35150,0
|
|
20240503,172200,3993258550,35150,35150,35150,35150,0
|
|
20240503,172100,3993258550,35150,35150,35150,35150,0
|
|
20240503,172000,3993258550,35150,35150,35150,35150,0
|
|
20240503,171900,3993258550,35150,35150,35150,35150,0
|
|
20240503,171800,3993258550,35150,35150,35150,35150,0
|
|
20240503,171700,3993258550,35150,35150,35150,35150,0
|
|
20240503,171600,3993258550,35150,35150,35150,35150,0
|
|
20240503,171500,3993258550,35150,35150,35150,35150,0
|
|
20240503,171400,3993258550,35150,35150,35150,35150,0
|
|
20240503,171300,3993258550,35150,35150,35150,35150,0
|
|
20240503,171200,3993258550,35150,35150,35150,35150,0
|
|
20240503,171100,3993258550,35150,35150,35150,35150,0
|
|
20240503,171000,3993258550,35150,35150,35150,35150,0
|
|
20240503,170900,3993258550,35150,35150,35150,35150,0
|
|
20240503,170800,3993258550,35150,35150,35150,35150,0
|
|
20240503,170700,3993258550,35150,35150,35150,35150,0
|
|
20240503,170600,3993258550,35150,35150,35150,35150,0
|
|
20240503,170500,3993258550,35150,35150,35150,35150,0
|
|
20240503,170400,3993258550,35150,35150,35150,35150,0
|
|
20240503,170300,3993258550,35150,35150,35150,35150,0
|
|
20240503,170200,3993258550,35150,35150,35150,35150,0
|
|
20240503,170100,3993258550,35150,35150,35150,35150,0
|
|
20240503,170000,3993258550,35150,35150,35150,35150,0
|
|
20240503,165900,3993258550,35150,35150,35150,35150,0
|
|
20240503,165800,3993258550,35150,35150,35150,35150,0
|
|
20240503,165700,3993258550,35150,35150,35150,35150,0
|
|
20240503,165600,3993258550,35150,35150,35150,35150,0
|
|
20240503,165500,3993258550,35150,35150,35150,35150,0
|
|
20240503,165400,3993258550,35150,35150,35150,35150,2094
|
|
20240503,165300,3993258550,35150,35150,35150,35150,0
|
|
20240503,165200,3993258550,35150,35150,35150,35150,0
|
|
20240503,165100,3993258550,35150,35150,35150,35150,0
|
|
20240503,165000,3993258550,35150,35150,35150,35150,0
|
|
20240503,164900,3993258550,35150,35150,35150,35150,0
|
|
20240503,164800,3993258550,35150,35150,35150,35150,0
|
|
20240503,164700,3993258550,35150,35150,35150,35150,0
|
|
20240503,164600,3993258550,35150,35150,35150,35150,0
|
|
20240503,164500,3993258550,35150,35150,35150,35150,0
|
|
20240503,164400,3993258550,35150,35150,35150,35150,0
|
|
20240503,164300,3993258550,35150,35150,35150,35150,0
|
|
20240503,164200,3993258550,35150,35150,35150,35150,0
|
|
20240503,164100,3993258550,35150,35150,35150,35150,0
|
|
20240503,164000,3993258550,35150,35150,35150,35150,0
|
|
20240503,163900,3993258550,35150,35150,35150,35150,0
|
|
20240503,163800,3993258550,35150,35150,35150,35150,0
|
|
20240503,163700,3993258550,35150,35150,35150,35150,0
|
|
20240503,163600,3993258550,35150,35150,35150,35150,0
|
|
20240503,163500,3993258550,35150,35150,35150,35150,0
|
|
20240503,163400,3993258550,35150,35150,35150,35150,0
|
|
20240503,163300,3993258550,35150,35150,35150,35150,0
|
|
20240503,163200,3993258550,35150,35150,35150,35150,0
|
|
20240503,163100,3993258550,35150,35150,35150,35150,0
|
|
20240503,163000,3993258550,35150,35150,35150,35150,0
|
|
20240503,162900,3993258550,35150,35150,35150,35150,0
|
|
20240503,162800,3993258550,35150,35150,35150,35150,0
|
|
20240503,162700,3993258550,35150,35150,35150,35150,0
|
|
20240503,162600,3993258550,35150,35150,35150,35150,0
|
|
20240503,162500,3993258550,35150,35150,35150,35150,0
|
|
20240503,162400,3993258550,35150,35150,35150,35150,2094
|
|
20240503,162300,3993258550,35150,35150,35150,35150,0
|
|
20240503,162200,3993258550,35150,35150,35150,35150,0
|
|
20240503,162100,3993258550,35150,35150,35150,35150,0
|
|
20240503,162000,3993258550,35150,35150,35150,35150,0
|
|
20240503,161900,3993258550,35150,35150,35150,35150,0
|
|
20240503,161800,3993258550,35150,35150,35150,35150,0
|
|
20240503,161700,3993258550,35150,35150,35150,35150,0
|
|
20240503,161600,3993258550,35150,35150,35150,35150,0
|
|
20240503,161500,3993258550,35150,35150,35150,35150,0
|
|
20240503,161400,3993258550,35150,35150,35150,35150,0
|
|
20240503,161300,3993258550,35150,35150,35150,35150,0
|
|
20240503,161200,3993258550,35150,35150,35150,35150,0
|
|
20240503,161100,3993258550,35150,35150,35150,35150,0
|
|
20240503,161000,3993258550,35150,35150,35150,35150,0
|
|
20240503,160900,3993258550,35150,35150,35150,35150,0
|
|
20240503,160800,3993258550,35150,35150,35150,35150,0
|
|
20240503,160700,3993258550,35150,35150,35150,35150,0
|
|
20240503,160600,3993258550,35150,35150,35150,35150,0
|
|
20240503,160500,3993258550,35150,35150,35150,35150,0
|
|
20240503,160400,3993258550,35150,35150,35150,35150,0
|
|
20240503,160300,3993258550,35150,35150,35150,35150,0
|
|
20240503,160200,3993258550,35150,35150,35150,35150,0
|
|
20240503,160100,3993258550,35150,35150,35150,35150,0
|
|
20240503,160000,3993258550,35150,35150,35150,35150,0
|
|
20240503,155900,3993258550,35150,35150,35150,35150,0
|
|
20240503,155800,3993258550,35150,35150,35150,35150,0
|
|
20240503,155700,3993258550,35150,35150,35150,35150,0
|
|
20240503,155600,3993258550,35150,35150,35150,35150,0
|
|
20240503,155500,3993258550,35150,35150,35150,35150,0
|
|
20240503,155400,3993258550,35150,35150,35150,35150,2094
|
|
20240503,155300,3993258550,35150,35150,35150,35150,0
|
|
20240503,155200,3993258550,35150,35150,35150,35150,0
|
|
20240503,155100,3993258550,35150,35150,35150,35150,0
|
|
20240503,155000,3993258550,35150,35150,35150,35150,0
|
|
20240503,154900,3993258550,35150,35150,35150,35150,0
|
|
20240503,154800,3993258550,35150,35150,35150,35150,0
|
|
20240503,154700,3993258550,35150,35150,35150,35150,0
|
|
20240503,154600,3993258550,35150,35150,35150,35150,0
|
|
20240503,154500,3993258550,35150,35150,35150,35150,0
|
|
20240503,154400,3993258550,35150,35150,35150,35150,0
|
|
20240503,154300,3993258550,35150,35150,35150,35150,0
|
|
20240503,154200,3993258550,35150,35150,35150,35150,0
|
|
20240503,154100,3993258550,35150,35150,35150,35150,0
|
|
20240503,154000,3993258550,35150,35150,35150,35150,0
|
|
20240503,153900,3993258550,35150,35150,35150,35150,0
|
|
20240503,153800,3993258550,35150,35150,35150,35150,0
|
|
20240503,153700,3993258550,35150,35150,35150,35150,0
|
|
20240503,153600,3993258550,35150,35150,35150,35150,0
|
|
20240503,153500,3993258550,35150,35150,35150,35150,0
|
|
20240503,153400,3993258550,35150,35150,35150,35150,0
|
|
20240503,153300,3993258550,35150,35150,35150,35150,0
|
|
20240503,153200,3993258550,35150,35150,35150,35150,0
|
|
20240503,153100,3993258550,35150,35150,35150,35150,0
|
|
20240503,153000,3993258550,35150,35150,35150,35150,2094
|
|
20240503,152900,3919654450,35150,35150,35150,35150,0
|
|
20240503,152800,3919654450,35150,35150,35150,35150,0
|
|
20240503,152700,3919654450,35150,35150,35150,35150,0
|
|
20240503,152600,3919654450,35150,35150,35150,35150,0
|
|
20240503,152500,3919654450,35150,35150,35150,35150,0
|
|
20240503,152400,3919654450,35150,35150,35150,35150,0
|
|
20240503,152300,3919654450,35150,35150,35150,35150,0
|
|
20240503,152200,3919654450,35150,35150,35150,35150,0
|
|
20240503,152100,3919654450,35150,35150,35150,35150,0
|
|
20240503,152000,3919654450,35150,35150,35150,35150,0
|
|
20240503,151900,3919654450,35150,35150,35200,35150,212
|
|
20240503,151800,3912201900,35200,35150,35200,35150,175
|
|
20240503,151700,3906047750,35150,35200,35200,35150,236
|
|
20240503,151600,3897746100,35200,35150,35200,35150,24
|
|
20240503,151500,3896902100,35150,35100,35200,35100,110
|
|
20240503,151400,3893034900,35150,35150,35200,35150,30
|
|
20240503,151300,3891979750,35150,35150,35200,35150,161
|
|
20240503,151200,3886319900,35200,35200,35200,35150,38
|
|
20240503,151100,3884982900,35200,35150,35200,35150,496
|
|
20240503,151000,3867526200,35150,35150,35150,35100,20
|
|
20240503,150900,3866823750,35100,35100,35200,35100,79
|
|
20240503,150800,3864049850,35150,35100,35200,35100,352
|
|
20240503,150700,3851680100,35100,35100,35150,35100,61
|
|
20240503,150600,3849538250,35100,35050,35100,35050,145
|
|
20240503,150500,3844452200,35100,35100,35100,35050,78
|
|
20240503,150400,3841717550,35050,35050,35100,35050,848
|
|
20240503,150300,3811994300,35100,35050,35100,35050,57
|
|
20240503,150200,3809994750,35100,35100,35100,35050,126
|
|
20240503,150100,3805577700,35100,35100,35100,35050,62
|
|
20240503,150000,3803403800,35050,35050,35200,35050,298
|
|
20240503,145900,3792947850,35100,35050,35100,35050,138
|
|
20240503,145800,3788107250,35050,35100,35100,35050,177
|
|
20240503,145700,3781901600,35050,35100,35100,35050,121
|
|
20240503,145600,3777657950,35100,35100,35100,35050,148
|
|
20240503,145500,3772466200,35100,35050,35150,35050,209
|
|
20240503,145400,3765136100,35150,35100,35150,35050,213
|
|
20240503,145300,3757660900,35100,35100,35150,35100,147
|
|
20240503,145200,3752500500,35100,35150,35150,35100,426
|
|
20240503,145100,3737537300,35100,35100,35100,35100,97
|
|
20240503,145000,3734132600,35100,35150,35150,35100,322
|
|
20240503,144900,3722830250,35100,35100,35100,35050,82
|
|
20240503,144800,3719953150,35100,35100,35100,35050,320
|
|
20240503,144700,3708733200,35100,35050,35100,35050,843
|
|
20240503,144600,3679184000,35100,35100,35100,35050,205
|
|
20240503,144500,3671993250,35050,35150,35150,35050,97
|
|
20240503,144400,3668589600,35150,35100,35150,35100,198
|
|
20240503,144300,3661637750,35150,35100,35200,35100,270
|
|
20240503,144200,3652156700,35100,35150,35150,35100,321
|
|
20240503,144100,3640887850,35100,35150,35200,35100,83
|
|
20240503,144000,3637971950,35100,35150,35150,35100,172
|
|
20240503,143900,3631933400,35100,35200,35200,35100,55
|
|
20240503,143800,3630000600,35150,35100,35150,35100,253
|
|
20240503,143700,3621116550,35100,35150,35150,35100,67
|
|
20240503,143600,3618762900,35150,35150,35200,35150,160
|
|
20240503,143500,3613138200,35150,35150,35200,35150,113
|
|
20240503,143400,3609165850,35150,35150,35200,35150,206
|
|
20240503,143300,3601923800,35150,35150,35150,35100,381
|
|
20240503,143200,3588532550,35150,35100,35150,35100,158
|
|
20240503,143100,3582986700,35150,35100,35150,35050,171
|
|
20240503,143000,3576986850,35100,35100,35150,35050,284
|
|
20240503,142900,3567023950,35100,35100,35150,35050,341
|
|
20240503,142800,3555054400,35100,35100,35150,35100,769
|
|
20240503,142700,3528061850,35100,35150,35150,35100,193
|
|
20240503,142600,3521286600,35100,35150,35150,35100,137
|
|
20240503,142500,3516476300,35200,35150,35200,35150,295
|
|
20240503,142400,3506106300,35100,35100,35150,35100,218
|
|
20240503,142300,3498452150,35100,35050,35150,35050,282
|
|
20240503,142200,3488555000,35050,35100,35100,35050,277
|
|
20240503,142100,3478844650,35100,35100,35200,35050,217
|
|
20240503,142000,3471221100,35050,35250,35250,35000,6881
|
|
20240503,141900,3229879250,35200,35250,35250,35200,189
|
|
20240503,141800,3223225950,35200,35150,35250,35150,428
|
|
20240503,141700,3208153050,35150,35150,35200,35150,103
|
|
20240503,141600,3204531950,35150,35200,35200,35150,195
|
|
20240503,141500,3197676800,35200,35200,35200,35150,184
|
|
20240503,141400,3191206000,35200,35200,35250,35150,231
|
|
20240503,141300,3183077550,35150,35200,35250,35150,157
|
|
20240503,141200,3177553900,35200,35200,35250,35150,213
|
|
20240503,141100,3170056450,35200,35200,35250,35200,180
|
|
20240503,141000,3163719650,35200,35200,35250,35200,244
|
|
20240503,140900,3155129300,35200,35200,35250,35200,184
|
|
20240503,140800,3148648900,35200,35200,35250,35200,287
|
|
20240503,140700,3138545700,35200,35250,35250,35200,153
|
|
20240503,140600,3133160000,35250,35200,35250,35200,220
|
|
20240503,140500,3125415200,35250,35200,35250,35200,245
|
|
20240503,140400,3116783500,35200,35200,35250,35200,391
|
|
20240503,140300,3103019350,35200,35200,35250,35200,222
|
|
20240503,140200,3095204300,35200,35200,35250,35200,191
|
|
20240503,140100,3088479650,35200,35200,35250,35200,268
|
|
20240503,140000,3079043550,35200,35200,35300,35200,191
|
|
20240503,135900,3072318850,35250,35200,35300,35200,155
|
|
20240503,135800,3066856600,35250,35250,35300,35200,311
|
|
20240503,135700,3055899150,35200,35200,35250,35200,168
|
|
20240503,135600,3049984350,35200,35250,35250,35200,1856
|
|
20240503,135500,2984569850,35250,35250,35300,35250,219
|
|
20240503,135400,2976844400,35250,35300,35300,35250,241
|
|
20240503,135300,2968348900,35300,35250,35300,35250,101
|
|
20240503,135200,2964787200,35250,35300,35350,35250,1173
|
|
20240503,135100,2923381150,35300,35300,35350,35300,135
|
|
20240503,135000,2918615000,35300,35300,35350,35300,231
|
|
20240503,134900,2910454950,35300,35300,35400,35300,139
|
|
20240503,134800,2905543800,35300,35350,35350,35300,251
|
|
20240503,134700,2896683150,35350,35300,35350,35300,192
|
|
20240503,134600,2889905250,35350,35300,35350,35300,243
|
|
20240503,134500,2881321050,35300,35350,35350,35300,194
|
|
20240503,134400,2874471600,35300,35300,35350,35300,324
|
|
20240503,134300,2863028650,35300,35350,35350,35300,157
|
|
20240503,134200,2857485250,35300,35350,35350,35300,210
|
|
20240503,134100,2850071600,35300,35300,35350,35300,115
|
|
20240503,134000,2846011600,35300,35300,35350,35300,258
|
|
20240503,133900,2836902500,35300,35300,35350,35300,205
|
|
20240503,133800,2829664750,35350,35350,35350,35300,196
|
|
20240503,133700,2822743700,35350,35300,35350,35300,230
|
|
20240503,133600,2814622350,35300,35400,35400,35300,198
|
|
20240503,133500,2807630800,35350,35350,35350,35300,108
|
|
20240503,133400,2803813250,35350,35350,35350,35350,343
|
|
20240503,133300,2791688200,35350,35350,35400,35350,181
|
|
20240503,133200,2785289100,35350,35300,35400,35300,172
|
|
20240503,133100,2779211500,35300,35350,35350,35300,168
|
|
20240503,133000,2773279050,35350,35350,35350,35300,57
|
|
20240503,132900,2771266100,35300,35350,35350,35300,99
|
|
20240503,132800,2767771000,35350,35350,35350,35300,104
|
|
20240503,132700,2764098250,35350,35350,35450,35350,42
|
|
20240503,132600,2762610750,35350,35350,35400,35350,104
|
|
20240503,132500,2758933700,35400,35400,35400,35350,96
|
|
20240503,132400,2755537500,35400,35300,35400,35300,98
|
|
20240503,132300,2752072000,35300,35450,35450,35300,53
|
|
20240503,132200,2750196150,35450,35450,35500,35350,199
|
|
20240503,132100,2743150050,35450,35450,35500,35350,107
|
|
20240503,132000,2739359550,35300,35400,35450,35300,1882
|
|
20240503,131900,2672807850,35400,35350,35400,35300,110
|
|
20240503,131800,2668922300,35400,35400,35400,35300,90
|
|
20240503,131700,2665739900,35400,35350,35400,35300,109
|
|
20240503,131600,2661886300,35300,35350,35350,35300,166
|
|
20240503,131500,2656025600,35350,35350,35350,35300,56
|
|
20240503,131400,2654046450,35350,35300,35350,35300,75
|
|
20240503,131300,2651398250,35400,35300,35400,35300,79
|
|
20240503,131200,2648607100,35300,35300,35350,35300,99
|
|
20240503,131100,2645107600,35300,35350,35350,35300,51
|
|
20240503,131000,2643306550,35300,35400,35400,35300,139
|
|
20240503,130900,2638397050,35400,35300,35400,35300,267
|
|
20240503,130800,2628963350,35350,35300,35350,35300,105
|
|
20240503,130700,2625256200,35300,35300,35350,35250,630
|
|
20240503,130600,2603017200,35300,35350,35350,35300,115
|
|
20240503,130500,2598956750,35350,35350,35350,35300,66
|
|
20240503,130400,2596624100,35300,35300,35350,35300,101
|
|
20240503,130300,2593055650,35300,35350,35350,35300,28
|
|
20240503,130200,2592067200,35350,35300,35350,35300,145
|
|
20240503,130100,2586948050,35300,35250,35350,35250,182
|
|
20240503,130000,2580517450,35300,35300,35350,35300,663
|
|
20240503,125900,2557105200,35300,35350,35350,35250,330
|
|
20240503,125800,2545447700,35300,35350,35350,35250,601
|
|
20240503,125700,2524231100,35350,35350,35350,35300,57
|
|
20240503,125600,2522217700,35400,35300,35400,35300,132
|
|
20240503,125500,2517556750,35300,35300,35350,35300,57
|
|
20240503,125400,2515543450,35350,35350,35350,35300,196
|
|
20240503,125300,2508622900,35350,35300,35350,35300,106
|
|
20240503,125200,2504879800,35300,35300,35400,35300,242
|
|
20240503,125100,2496336200,35350,35400,35400,35350,115
|
|
20240503,125000,2492266800,35300,35400,35400,35300,297
|
|
20240503,124900,2481766250,35400,35350,35400,35350,76
|
|
20240503,124800,2479078700,35350,35300,35400,35300,164
|
|
20240503,124700,2473282850,35300,35400,35400,35300,303
|
|
20240503,124600,2462576150,35350,35350,35400,35350,125
|
|
20240503,124500,2458155150,35350,35350,35400,35350,69
|
|
20240503,124400,2455714100,35300,35400,35400,35300,107
|
|
20240503,124300,2451930350,35450,35400,35450,35400,207
|
|
20240503,124200,2444602150,35450,35450,35450,35400,34
|
|
20240503,124100,2443397350,35400,35350,35450,35350,125
|
|
20240503,124000,2438974900,35400,35400,35500,35400,120
|
|
20240503,123900,2434724150,35350,35350,35400,35350,78
|
|
20240503,123800,2431966450,35300,35400,35400,35300,214
|
|
20240503,123700,2424402400,35400,35350,35400,35350,59
|
|
20240503,123600,2422314850,35350,35400,35400,35350,113
|
|
20240503,123500,2418318350,35400,35400,35450,35400,141
|
|
20240503,123400,2413326200,35400,35400,35500,35400,135
|
|
20240503,123300,2408546050,35400,35400,35450,35400,61
|
|
20240503,123200,2406386000,35400,35450,35500,35400,123
|
|
20240503,123100,2402030700,35400,35400,35400,35400,133
|
|
20240503,123000,2397322500,35400,35450,35450,35350,145
|
|
20240503,122900,2392192400,35450,35400,35450,35400,168
|
|
20240503,122800,2386244550,35350,35300,35500,35300,501
|
|
20240503,122700,2368505000,35350,35350,35400,35350,166
|
|
20240503,122600,2362636250,35350,35400,35400,35350,81
|
|
20240503,122500,2359772150,35350,35350,35350,35350,59
|
|
20240503,122400,2357686500,35400,35400,35400,35350,239
|
|
20240503,122300,2349235800,35400,35400,35400,35350,37
|
|
20240503,122200,2347926250,35350,35350,35400,35350,134
|
|
20240503,122100,2343188700,35350,35350,35400,35350,44
|
|
20240503,122000,2341631550,35350,35450,35450,35300,224
|
|
20240503,121900,2333716400,35400,35400,35400,35400,15
|
|
20240503,121800,2333185400,35450,35350,35450,35350,97
|
|
20240503,121700,2329755600,35350,35350,35350,35300,264
|
|
20240503,121600,2320428800,35350,35300,35350,35300,242
|
|
20240503,121500,2311885300,35300,35250,35300,35250,197
|
|
20240503,121400,2304936150,35300,35300,35350,35250,123
|
|
20240503,121300,2300591600,35300,35350,35400,35300,1300
|
|
20240503,121200,2254699950,35350,35350,35400,35350,677
|
|
20240503,121100,2230767450,35350,35400,35400,35350,44
|
|
20240503,121000,2229211200,35350,35350,35400,35350,115
|
|
20240503,120900,2225144150,35350,35400,35400,35350,97
|
|
20240503,120800,2221714550,35350,35350,35450,35350,205
|
|
20240503,120700,2214466800,35400,35350,35450,35350,94
|
|
20240503,120600,2211142150,35400,35400,35400,35400,121
|
|
20240503,120500,2206858750,35450,35400,35450,35400,76
|
|
20240503,120400,2204167650,35400,35400,35450,35400,183
|
|
20240503,120300,2197687150,35450,35400,35500,35400,112
|
|
20240503,120200,2193716300,35400,35400,35450,35400,91
|
|
20240503,120100,2190494100,35400,35450,35500,35400,155
|
|
20240503,120000,2185004850,35450,35500,35500,35450,100
|
|
20240503,115900,2181459700,35500,35450,35500,35450,136
|
|
20240503,115800,2176637300,35450,35500,35500,35450,110
|
|
20240503,115700,2172737100,35450,35450,35500,35450,201
|
|
20240503,115600,2165611000,35450,35500,35500,35450,110
|
|
20240503,115500,2161710200,35450,35400,35450,35400,158
|
|
20240503,115400,2156111850,35400,35450,35500,35400,158
|
|
20240503,115300,2150514250,35400,35450,35450,35400,149
|
|
20240503,115200,2145236100,35450,35450,35450,35400,424
|
|
20240503,115100,2130219450,35450,35450,35500,35450,65
|
|
20240503,115000,2127914550,35450,35350,35450,35350,153
|
|
20240503,114900,2122497650,35500,35450,35500,35350,933
|
|
20240503,114800,2089467050,35450,35400,35450,35400,98
|
|
20240503,114700,2085993600,35400,35400,35400,35400,74
|
|
20240503,114600,2083374000,35400,35400,35450,35400,171
|
|
20240503,114500,2077319950,35400,35400,35450,35400,182
|
|
20240503,114400,2070875000,35450,35400,35450,35400,373
|
|
20240503,114300,2057669250,35400,35450,35450,35400,177
|
|
20240503,114200,2051400000,35450,35450,35450,35450,69
|
|
20240503,114100,2048953950,35450,35500,35500,35400,230
|
|
20240503,114000,2040801900,35400,35450,35450,35400,158
|
|
20240503,113900,2035202550,35450,35500,35500,35450,57
|
|
20240503,113800,2033181100,35450,35450,35500,35400,184
|
|
20240503,113700,2026663400,35500,35450,35500,35450,119
|
|
20240503,113600,2022443700,35450,35450,35500,35450,127
|
|
20240503,113500,2017940850,35450,35500,35550,35450,60
|
|
20240503,113400,2015810850,35450,35450,35500,35450,107
|
|
20240503,113300,2012017250,35450,35450,35500,35450,141
|
|
20240503,113200,2007018750,35450,35450,35500,35400,108
|
|
20240503,113100,2003191550,35450,35450,35500,35450,178
|
|
20240503,113000,1996880750,35500,35450,35500,35450,77
|
|
20240503,112900,1994150350,35450,35450,35500,35450,192
|
|
20240503,112800,1987340050,35450,35500,35550,35450,258
|
|
20240503,112700,1978189250,35550,35450,35550,35450,100
|
|
20240503,112600,1974642050,35450,35450,35500,35450,226
|
|
20240503,112500,1966628700,35500,35500,35550,35450,414
|
|
20240503,112400,1951928100,35500,35500,35550,35500,117
|
|
20240503,112300,1947773900,35450,35450,35550,35450,128
|
|
20240503,112200,1943234250,35450,35500,35500,35450,121
|
|
20240503,112100,1938944300,35500,35400,35500,35400,131
|
|
20240503,112000,1934301550,35450,35450,35450,35400,190
|
|
20240503,111900,1927568250,35450,35400,35450,35350,221
|
|
20240503,111800,1919744500,35400,35400,35400,35400,158
|
|
20240503,111700,1914151300,35350,35350,35350,35350,121
|
|
20240503,111600,1909873950,35350,35350,35400,35350,78
|
|
20240503,111500,1907115900,35350,35350,35350,35350,171
|
|
20240503,111400,1901071050,35350,35350,35350,35350,96
|
|
20240503,111300,1897677450,35400,35400,35450,35350,256
|
|
20240503,111200,1888614700,35400,35400,35400,35400,51
|
|
20240503,111100,1886809300,35400,35400,35450,35400,174
|
|
20240503,111000,1880648900,35400,35400,35450,35400,1104
|
|
20240503,110900,1841567250,35400,35450,35500,35400,480
|
|
20240503,110800,1824557150,35450,35450,35550,35450,186
|
|
20240503,110700,1817956900,35500,35450,35500,35400,108
|
|
20240503,110600,1814128300,35450,35450,35500,35400,972
|
|
20240503,110500,1779670900,35450,35450,35500,35450,227
|
|
20240503,110400,1771617050,35550,35500,35550,35500,1362
|
|
20240503,110300,1723260500,35500,35550,35550,35500,287
|
|
20240503,110200,1713065350,35550,35550,35550,35500,94
|
|
20240503,110100,1709724150,35550,35550,35550,35500,227
|
|
20240503,110000,1701657500,35500,35500,35550,35500,335
|
|
20240503,105900,1689755000,35500,35550,35600,35500,508
|
|
20240503,105800,1671698750,35550,35550,35550,35550,119
|
|
20240503,105700,1667468300,35550,35550,35550,35500,478
|
|
20240503,105600,1650478000,35550,35550,35600,35550,231
|
|
20240503,105500,1642265450,35550,35600,35600,35550,381
|
|
20240503,105400,1628704700,35600,35600,35600,35600,160
|
|
20240503,105300,1623008700,35650,35600,35650,35600,90
|
|
20240503,105200,1619804600,35600,35600,35600,35600,126
|
|
20240503,105100,1615319000,35600,35550,35600,35550,2148
|
|
20240503,105000,1538862400,35550,35550,35550,35550,63
|
|
20240503,104900,1536622750,35550,35600,35600,35550,1563
|
|
20240503,104800,1481003750,35600,35650,35650,35600,2116
|
|
20240503,104700,1405572300,35650,35750,35750,35650,2119
|
|
20240503,104600,1329922750,35750,35750,35750,35750,381
|
|
20240503,104500,1316302000,35700,35700,35700,35700,203
|
|
20240503,104400,1309054900,35700,35700,35750,35700,116
|
|
20240503,104300,1304913500,35750,35750,35750,35700,112
|
|
20240503,104200,1300914550,35700,35700,35700,35700,110
|
|
20240503,104100,1296987550,35700,35700,35700,35700,64
|
|
20240503,104000,1294702750,35700,35700,35750,35700,190
|
|
20240503,103900,1287919700,35700,35700,35750,35700,138
|
|
20240503,103800,1282990550,35750,35750,35750,35700,128
|
|
20240503,103700,1278420200,35750,35750,35750,35750,170
|
|
20240503,103600,1272342700,35700,35750,35750,35700,63
|
|
20240503,103500,1270093100,35700,35750,35750,35700,290
|
|
20240503,103400,1259728850,35750,35750,35750,35750,47
|
|
20240503,103300,1258048600,35750,35800,35800,35750,135
|
|
20240503,103200,1253221950,35800,35750,35800,35750,152
|
|
20240503,103100,1247780600,35800,35750,35800,35700,573
|
|
20240503,103000,1227301700,35750,35750,35800,35750,544
|
|
20240503,102900,1207852700,35750,35800,35800,35750,128
|
|
20240503,102800,1203270400,35800,35850,35850,35800,688
|
|
20240503,102700,1178638400,35850,35850,35850,35800,101
|
|
20240503,102600,1175019150,35800,35850,35900,35800,99
|
|
20240503,102500,1171473650,35800,35900,35900,35800,142
|
|
20240503,102400,1166384950,35900,35900,35900,35900,91
|
|
20240503,102300,1163118050,35900,35950,35950,35900,72
|
|
20240503,102200,1160532250,35900,35850,35900,35800,328
|
|
20240503,102100,1148767000,35850,35850,35850,35800,114
|
|
20240503,102000,1144683150,35850,35850,35850,35850,13
|
|
20240503,101900,1144217100,35850,35900,35900,35800,166
|
|
20240503,101800,1138269350,35850,35850,35850,35800,77
|
|
20240503,101700,1135509500,35800,35850,35900,35800,940
|
|
20240503,101600,1101813600,35850,35900,35900,35850,44
|
|
20240503,101500,1100235700,35900,35850,35900,35850,332
|
|
20240503,101400,1088332850,35850,35850,35900,35850,175
|
|
20240503,101300,1082057600,35850,35900,35900,35850,148
|
|
20240503,101200,1076749050,35950,35950,35950,35900,252
|
|
20240503,101100,1067701200,35900,35900,35900,35900,85
|
|
20240503,101000,1064649700,35900,35900,35900,35850,243
|
|
20240503,100900,1055929850,35900,36000,36000,35900,78
|
|
20240503,100800,1053127250,36000,35900,36000,35900,170
|
|
20240503,100700,1047020950,35900,35900,35900,35900,105
|
|
20240503,100600,1043251450,35950,35900,35950,35900,145
|
|
20240503,100500,1038041250,35900,35900,35950,35900,173
|
|
20240503,100400,1031830400,35900,35900,35950,35900,38
|
|
20240503,100300,1030465700,35900,35950,35950,35900,131
|
|
20240503,100200,1025762150,35950,36000,36000,35950,132
|
|
20240503,100100,1021016200,35950,36000,36000,35950,338
|
|
20240503,100000,1008861850,36000,36000,36000,36000,9
|
|
20240503,095900,1008537850,36000,35950,36000,35950,98
|
|
20240503,095800,1005013700,35950,36000,36000,35950,319
|
|
20240503,095700,993535100,36050,36000,36050,36000,345
|
|
20240503,095600,981114600,36050,36100,36100,36050,1084
|
|
20240503,095500,942033350,36100,36100,36100,36100,60
|
|
20240503,095400,939867350,36100,36050,36100,36050,123
|
|
20240503,095300,935432200,36050,36100,36150,36050,59
|
|
20240503,095200,933303000,36100,35950,36100,35950,5077
|
|
20240503,095100,750534100,35950,35950,36000,35950,87
|
|
20240503,095000,747406400,35950,35950,35950,35950,173
|
|
20240503,094900,741187050,35950,35950,35950,35850,322
|
|
20240503,094800,729636050,35900,35900,35900,35900,98
|
|
20240503,094700,726117850,35950,35900,35950,35900,74
|
|
20240503,094600,723460800,35950,35900,35950,35850,1334
|
|
20240503,094500,675631050,35850,35850,35850,35850,99
|
|
20240503,094400,672081900,35850,35900,35900,35850,14
|
|
20240503,094300,671579450,35850,35850,35900,35850,54
|
|
20240503,094200,669643500,35900,35900,35900,35900,98
|
|
20240503,094100,666125300,35900,35900,35950,35900,54
|
|
20240503,094000,664185650,35900,35900,35950,35900,544
|
|
20240503,093900,644640850,35900,35900,35900,35850,143
|
|
20240503,093800,639509400,35900,35900,35900,35850,45
|
|
20240503,093700,637895700,35950,35850,35950,35850,566
|
|
20240503,093600,617589900,35850,35900,35900,35850,681
|
|
20240503,093500,593165000,35900,35950,35950,35900,361
|
|
20240503,093400,580202050,35950,36050,36050,35950,972
|
|
20240503,093300,545201950,36050,36050,36100,36000,146
|
|
20240503,093200,539940250,36050,36100,36100,36050,348
|
|
20240503,093100,527392550,36050,36100,36150,36050,378
|
|
20240503,093000,513746950,36100,36150,36150,36100,134
|
|
20240503,092900,508908950,36150,36150,36150,36150,456
|
|
20240503,092800,492424550,36150,36200,36200,36150,153
|
|
20240503,092700,486893550,36200,36250,36300,36200,5863
|
|
20240503,092600,274374050,36300,36350,36400,36300,724
|
|
20240503,092500,248077750,36300,36300,36300,36300,77
|
|
20240503,092400,245282650,36250,36300,36300,36250,60
|
|
20240503,092300,243106950,36450,36400,36450,36400,99
|
|
20240503,092200,239503100,36350,36200,36350,36150,605
|
|
20240503,092100,217583500,36200,36250,36250,36200,407
|
|
20240503,092000,202849300,36200,36300,36300,36200,492
|
|
20240503,091900,185010850,36300,36300,36400,36300,179
|
|
20240503,091800,178512450,36400,36400,36400,36400,2
|
|
20240503,091700,178439650,36350,36400,36400,36350,764
|
|
20240503,091600,150665650,36400,36450,36450,36350,266
|
|
20240503,091500,140975350,36450,36450,36450,36450,8
|
|
20240503,091400,140683750,36400,36400,36450,36400,139
|
|
20240503,091300,135623450,36400,36350,36450,36350,99
|
|
20240503,091200,132020850,36350,36400,36450,36350,170
|
|
20240503,091100,125833050,36400,36350,36400,36350,117
|
|
20240503,091000,121579450,36350,36650,36650,36350,727
|
|
20240503,090900,95088250,36600,36650,36650,36600,152
|
|
20240503,090800,89524950,36600,36600,36650,36600,119
|
|
20240503,090700,85166800,36600,36600,36600,36600,180
|
|
20240503,090600,78578800,36600,36600,36650,36500,651
|
|
20240503,090500,54783100,36600,36650,36650,36600,169
|
|
20240503,090400,48596900,36600,36600,36650,36550,95
|
|
20240503,090300,45121200,36550,36700,36700,36550,64
|
|
20240503,090200,42779300,36650,36700,36700,36600,94
|
|
20240503,090100,39335900,36650,36700,36700,36400,402
|
|
20240503,090000,24623150,36800,36700,36900,36700,670
|