740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,211700,3235042500,34800,34800,34800,34800,26228
|
|
20240509,211600,3235042500,34800,34800,34800,34800,0
|
|
20240509,211500,3235042500,34800,34800,34800,34800,0
|
|
20240509,211400,3235042500,34800,34800,34800,34800,0
|
|
20240509,211300,3235042500,34800,34800,34800,34800,0
|
|
20240509,211200,3235042500,34800,34800,34800,34800,0
|
|
20240509,211100,3235042500,34800,34800,34800,34800,0
|
|
20240509,211000,3235042500,34800,34800,34800,34800,0
|
|
20240509,210900,3235042500,34800,34800,34800,34800,0
|
|
20240509,210800,3235042500,34800,34800,34800,34800,0
|
|
20240509,210700,3235042500,34800,34800,34800,34800,0
|
|
20240509,210600,3235042500,34800,34800,34800,34800,0
|
|
20240509,210500,3235042500,34800,34800,34800,34800,0
|
|
20240509,210400,3235042500,34800,34800,34800,34800,0
|
|
20240509,210300,3235042500,34800,34800,34800,34800,0
|
|
20240509,210200,3235042500,34800,34800,34800,34800,0
|
|
20240509,210100,3235042500,34800,34800,34800,34800,0
|
|
20240509,210000,3235042500,34800,34800,34800,34800,0
|
|
20240509,205900,3235042500,34800,34800,34800,34800,0
|
|
20240509,205800,3235042500,34800,34800,34800,34800,0
|
|
20240509,205700,3235042500,34800,34800,34800,34800,0
|
|
20240509,205600,3235042500,34800,34800,34800,34800,0
|
|
20240509,205500,3235042500,34800,34800,34800,34800,0
|
|
20240509,205400,3235042500,34800,34800,34800,34800,0
|
|
20240509,205300,3235042500,34800,34800,34800,34800,0
|
|
20240509,205200,3235042500,34800,34800,34800,34800,0
|
|
20240509,205100,3235042500,34800,34800,34800,34800,0
|
|
20240509,205000,3235042500,34800,34800,34800,34800,0
|
|
20240509,204900,3235042500,34800,34800,34800,34800,0
|
|
20240509,204800,3235042500,34800,34800,34800,34800,0
|
|
20240509,204700,3235042500,34800,34800,34800,34800,26228
|
|
20240509,204600,3235042500,34800,34800,34800,34800,0
|
|
20240509,204500,3235042500,34800,34800,34800,34800,0
|
|
20240509,204400,3235042500,34800,34800,34800,34800,0
|
|
20240509,204300,3235042500,34800,34800,34800,34800,0
|
|
20240509,204200,3235042500,34800,34800,34800,34800,0
|
|
20240509,204100,3235042500,34800,34800,34800,34800,0
|
|
20240509,204000,3235042500,34800,34800,34800,34800,0
|
|
20240509,203900,3235042500,34800,34800,34800,34800,0
|
|
20240509,203800,3235042500,34800,34800,34800,34800,0
|
|
20240509,203700,3235042500,34800,34800,34800,34800,0
|
|
20240509,203600,3235042500,34800,34800,34800,34800,0
|
|
20240509,203500,3235042500,34800,34800,34800,34800,0
|
|
20240509,203400,3235042500,34800,34800,34800,34800,0
|
|
20240509,203300,3235042500,34800,34800,34800,34800,0
|
|
20240509,203200,3235042500,34800,34800,34800,34800,0
|
|
20240509,203100,3235042500,34800,34800,34800,34800,0
|
|
20240509,203000,3235042500,34800,34800,34800,34800,0
|
|
20240509,202900,3235042500,34800,34800,34800,34800,0
|
|
20240509,202800,3235042500,34800,34800,34800,34800,0
|
|
20240509,202700,3235042500,34800,34800,34800,34800,0
|
|
20240509,202600,3235042500,34800,34800,34800,34800,0
|
|
20240509,202500,3235042500,34800,34800,34800,34800,0
|
|
20240509,202400,3235042500,34800,34800,34800,34800,0
|
|
20240509,202300,3235042500,34800,34800,34800,34800,0
|
|
20240509,202200,3235042500,34800,34800,34800,34800,0
|
|
20240509,202100,3235042500,34800,34800,34800,34800,0
|
|
20240509,202000,3235042500,34800,34800,34800,34800,0
|
|
20240509,201900,3235042500,34800,34800,34800,34800,0
|
|
20240509,201800,3235042500,34800,34800,34800,34800,0
|
|
20240509,201700,3235042500,34800,34800,34800,34800,26228
|
|
20240509,201600,3235042500,34800,34800,34800,34800,0
|
|
20240509,201500,3235042500,34800,34800,34800,34800,0
|
|
20240509,201400,3235042500,34800,34800,34800,34800,0
|
|
20240509,201300,3235042500,34800,34800,34800,34800,0
|
|
20240509,201200,3235042500,34800,34800,34800,34800,0
|
|
20240509,201100,3235042500,34800,34800,34800,34800,0
|
|
20240509,201000,3235042500,34800,34800,34800,34800,0
|
|
20240509,200900,3235042500,34800,34800,34800,34800,0
|
|
20240509,200800,3235042500,34800,34800,34800,34800,0
|
|
20240509,200700,3235042500,34800,34800,34800,34800,0
|
|
20240509,200600,3235042500,34800,34800,34800,34800,0
|
|
20240509,200500,3235042500,34800,34800,34800,34800,0
|
|
20240509,200400,3235042500,34800,34800,34800,34800,0
|
|
20240509,200300,3235042500,34800,34800,34800,34800,0
|
|
20240509,200200,3235042500,34800,34800,34800,34800,0
|
|
20240509,200100,3235042500,34800,34800,34800,34800,0
|
|
20240509,200000,3235042500,34800,34800,34800,34800,0
|
|
20240509,195900,3235042500,34800,34800,34800,34800,0
|
|
20240509,195800,3235042500,34800,34800,34800,34800,0
|
|
20240509,195700,3235042500,34800,34800,34800,34800,0
|
|
20240509,195600,3235042500,34800,34800,34800,34800,0
|
|
20240509,195500,3235042500,34800,34800,34800,34800,0
|
|
20240509,195400,3235042500,34800,34800,34800,34800,0
|
|
20240509,195300,3235042500,34800,34800,34800,34800,0
|
|
20240509,195200,3235042500,34800,34800,34800,34800,0
|
|
20240509,195100,3235042500,34800,34800,34800,34800,0
|
|
20240509,195000,3235042500,34800,34800,34800,34800,0
|
|
20240509,194900,3235042500,34800,34800,34800,34800,0
|
|
20240509,194800,3235042500,34800,34800,34800,34800,0
|
|
20240509,194700,3235042500,34800,34800,34800,34800,26228
|
|
20240509,194600,3235042500,34800,34800,34800,34800,0
|
|
20240509,194500,3235042500,34800,34800,34800,34800,0
|
|
20240509,194400,3235042500,34800,34800,34800,34800,0
|
|
20240509,194300,3235042500,34800,34800,34800,34800,0
|
|
20240509,194200,3235042500,34800,34800,34800,34800,0
|
|
20240509,194100,3235042500,34800,34800,34800,34800,0
|
|
20240509,194000,3235042500,34800,34800,34800,34800,0
|
|
20240509,193900,3235042500,34800,34800,34800,34800,0
|
|
20240509,193800,3235042500,34800,34800,34800,34800,0
|
|
20240509,193700,3235042500,34800,34800,34800,34800,0
|
|
20240509,193600,3235042500,34800,34800,34800,34800,0
|
|
20240509,193500,3235042500,34800,34800,34800,34800,0
|
|
20240509,193400,3235042500,34800,34800,34800,34800,0
|
|
20240509,193300,3235042500,34800,34800,34800,34800,0
|
|
20240509,193200,3235042500,34800,34800,34800,34800,0
|
|
20240509,193100,3235042500,34800,34800,34800,34800,0
|
|
20240509,193000,3235042500,34800,34800,34800,34800,0
|
|
20240509,192900,3235042500,34800,34800,34800,34800,0
|
|
20240509,192800,3235042500,34800,34800,34800,34800,0
|
|
20240509,192700,3235042500,34800,34800,34800,34800,0
|
|
20240509,192600,3235042500,34800,34800,34800,34800,0
|
|
20240509,192500,3235042500,34800,34800,34800,34800,0
|
|
20240509,192400,3235042500,34800,34800,34800,34800,0
|
|
20240509,192300,3235042500,34800,34800,34800,34800,0
|
|
20240509,192200,3235042500,34800,34800,34800,34800,0
|
|
20240509,192100,3235042500,34800,34800,34800,34800,0
|
|
20240509,192000,3235042500,34800,34800,34800,34800,0
|
|
20240509,191900,3235042500,34800,34800,34800,34800,0
|
|
20240509,191800,3235042500,34800,34800,34800,34800,0
|
|
20240509,191700,3235042500,34800,34800,34800,34800,26228
|
|
20240509,191600,3235042500,34800,34800,34800,34800,0
|
|
20240509,191500,3235042500,34800,34800,34800,34800,0
|
|
20240509,191400,3235042500,34800,34800,34800,34800,0
|
|
20240509,191300,3235042500,34800,34800,34800,34800,0
|
|
20240509,191200,3235042500,34800,34800,34800,34800,0
|
|
20240509,191100,3235042500,34800,34800,34800,34800,0
|
|
20240509,191000,3235042500,34800,34800,34800,34800,0
|
|
20240509,190900,3235042500,34800,34800,34800,34800,0
|
|
20240509,190800,3235042500,34800,34800,34800,34800,0
|
|
20240509,190700,3235042500,34800,34800,34800,34800,0
|
|
20240509,190600,3235042500,34800,34800,34800,34800,0
|
|
20240509,190500,3235042500,34800,34800,34800,34800,0
|
|
20240509,190400,3235042500,34800,34800,34800,34800,0
|
|
20240509,190300,3235042500,34800,34800,34800,34800,0
|
|
20240509,190200,3235042500,34800,34800,34800,34800,0
|
|
20240509,190100,3235042500,34800,34800,34800,34800,0
|
|
20240509,190000,3235042500,34800,34800,34800,34800,0
|
|
20240509,185900,3235042500,34800,34800,34800,34800,0
|
|
20240509,185800,3235042500,34800,34800,34800,34800,0
|
|
20240509,185700,3235042500,34800,34800,34800,34800,0
|
|
20240509,185600,3235042500,34800,34800,34800,34800,0
|
|
20240509,185500,3235042500,34800,34800,34800,34800,0
|
|
20240509,185400,3235042500,34800,34800,34800,34800,0
|
|
20240509,185300,3235042500,34800,34800,34800,34800,0
|
|
20240509,185200,3235042500,34800,34800,34800,34800,0
|
|
20240509,185100,3235042500,34800,34800,34800,34800,0
|
|
20240509,185000,3235042500,34800,34800,34800,34800,0
|
|
20240509,184900,3235042500,34800,34800,34800,34800,0
|
|
20240509,184800,3235042500,34800,34800,34800,34800,0
|
|
20240509,184700,3235042500,34800,34800,34800,34800,26228
|
|
20240509,184600,3235042500,34800,34800,34800,34800,0
|
|
20240509,184500,3235042500,34800,34800,34800,34800,0
|
|
20240509,184400,3235042500,34800,34800,34800,34800,0
|
|
20240509,184300,3235042500,34800,34800,34800,34800,0
|
|
20240509,184200,3235042500,34800,34800,34800,34800,0
|
|
20240509,184100,3235042500,34800,34800,34800,34800,0
|
|
20240509,184000,3235042500,34800,34800,34800,34800,0
|
|
20240509,183900,3235042500,34800,34800,34800,34800,0
|
|
20240509,183800,3235042500,34800,34800,34800,34800,0
|
|
20240509,183700,3235042500,34800,34800,34800,34800,0
|
|
20240509,183600,3235042500,34800,34800,34800,34800,0
|
|
20240509,183500,3235042500,34800,34800,34800,34800,0
|
|
20240509,183400,3235042500,34800,34800,34800,34800,0
|
|
20240509,183300,3235042500,34800,34800,34800,34800,0
|
|
20240509,183200,3235042500,34800,34800,34800,34800,0
|
|
20240509,183100,3235042500,34800,34800,34800,34800,0
|
|
20240509,183000,3235042500,34800,34800,34800,34800,0
|
|
20240509,182900,3235042500,34800,34800,34800,34800,0
|
|
20240509,182800,3235042500,34800,34800,34800,34800,0
|
|
20240509,182700,3235042500,34800,34800,34800,34800,0
|
|
20240509,182600,3235042500,34800,34800,34800,34800,0
|
|
20240509,182500,3235042500,34800,34800,34800,34800,0
|
|
20240509,182400,3235042500,34800,34800,34800,34800,0
|
|
20240509,182300,3235042500,34800,34800,34800,34800,0
|
|
20240509,182200,3235042500,34800,34800,34800,34800,0
|
|
20240509,182100,3235042500,34800,34800,34800,34800,0
|
|
20240509,182000,3235042500,34800,34800,34800,34800,0
|
|
20240509,181900,3235042500,34800,34800,34800,34800,0
|
|
20240509,181800,3235042500,34800,34800,34800,34800,0
|
|
20240509,181700,3235042500,34800,34800,34800,34800,26228
|
|
20240509,181600,3235042500,34800,34800,34800,34800,0
|
|
20240509,181500,3235042500,34800,34800,34800,34800,0
|
|
20240509,181400,3235042500,34800,34800,34800,34800,0
|
|
20240509,181300,3235042500,34800,34800,34800,34800,0
|
|
20240509,181200,3235042500,34800,34800,34800,34800,0
|
|
20240509,181100,3235042500,34800,34800,34800,34800,0
|
|
20240509,181000,3235042500,34800,34800,34800,34800,0
|
|
20240509,180900,3235042500,34800,34800,34800,34800,0
|
|
20240509,180800,3235042500,34800,34800,34800,34800,0
|
|
20240509,180700,3235042500,34800,34800,34800,34800,0
|
|
20240509,180600,3235042500,34800,34800,34800,34800,0
|
|
20240509,180500,3235042500,34800,34800,34800,34800,0
|
|
20240509,180400,3235042500,34800,34800,34800,34800,0
|
|
20240509,180300,3235042500,34800,34800,34800,34800,0
|
|
20240509,180200,3235042500,34800,34800,34800,34800,0
|
|
20240509,180100,3235042500,34800,34800,34800,34800,0
|
|
20240509,180000,3235042500,34800,34800,34800,34800,0
|
|
20240509,175900,3235042500,34800,34800,34800,34800,0
|
|
20240509,175800,3235042500,34800,34800,34800,34800,0
|
|
20240509,175700,3235042500,34800,34800,34800,34800,0
|
|
20240509,175600,3235042500,34800,34800,34800,34800,0
|
|
20240509,175500,3235042500,34800,34800,34800,34800,0
|
|
20240509,175400,3235042500,34800,34800,34800,34800,0
|
|
20240509,175300,3235042500,34800,34800,34800,34800,0
|
|
20240509,175200,3235042500,34800,34800,34800,34800,0
|
|
20240509,175100,3235042500,34800,34800,34800,34800,0
|
|
20240509,175000,3235042500,34800,34800,34800,34800,0
|
|
20240509,174900,3235042500,34800,34800,34800,34800,0
|
|
20240509,174800,3235042500,34800,34800,34800,34800,0
|
|
20240509,174700,3235042500,34800,34800,34800,34800,26228
|
|
20240509,174600,3235042500,34800,34800,34800,34800,0
|
|
20240509,174500,3235042500,34800,34800,34800,34800,0
|
|
20240509,174400,3235042500,34800,34800,34800,34800,0
|
|
20240509,174300,3235042500,34800,34800,34800,34800,0
|
|
20240509,174200,3235042500,34800,34800,34800,34800,0
|
|
20240509,174100,3235042500,34800,34800,34800,34800,0
|
|
20240509,174000,3235042500,34800,34800,34800,34800,0
|
|
20240509,173900,3235042500,34800,34800,34800,34800,0
|
|
20240509,173800,3235042500,34800,34800,34800,34800,0
|
|
20240509,173700,3235042500,34800,34800,34800,34800,0
|
|
20240509,173600,3235042500,34800,34800,34800,34800,0
|
|
20240509,173500,3235042500,34800,34800,34800,34800,0
|
|
20240509,173400,3235042500,34800,34800,34800,34800,0
|
|
20240509,173300,3235042500,34800,34800,34800,34800,0
|
|
20240509,173200,3235042500,34800,34800,34800,34800,0
|
|
20240509,173100,3235042500,34800,34800,34800,34800,0
|
|
20240509,173000,3235042500,34800,34800,34800,34800,0
|
|
20240509,172900,3235042500,34800,34800,34800,34800,0
|
|
20240509,172800,3235042500,34800,34800,34800,34800,0
|
|
20240509,172700,3235042500,34800,34800,34800,34800,0
|
|
20240509,172600,3235042500,34800,34800,34800,34800,0
|
|
20240509,172500,3235042500,34800,34800,34800,34800,0
|
|
20240509,172400,3235042500,34800,34800,34800,34800,0
|
|
20240509,172300,3235042500,34800,34800,34800,34800,0
|
|
20240509,172200,3235042500,34800,34800,34800,34800,0
|
|
20240509,172100,3235042500,34800,34800,34800,34800,0
|
|
20240509,172000,3235042500,34800,34800,34800,34800,0
|
|
20240509,171900,3235042500,34800,34800,34800,34800,0
|
|
20240509,171800,3235042500,34800,34800,34800,34800,0
|
|
20240509,171700,3235042500,34800,34800,34800,34800,26228
|
|
20240509,171600,3235042500,34800,34800,34800,34800,0
|
|
20240509,171500,3235042500,34800,34800,34800,34800,0
|
|
20240509,171400,3235042500,34800,34800,34800,34800,0
|
|
20240509,171300,3235042500,34800,34800,34800,34800,0
|
|
20240509,171200,3235042500,34800,34800,34800,34800,0
|
|
20240509,171100,3235042500,34800,34800,34800,34800,0
|
|
20240509,171000,3235042500,34800,34800,34800,34800,0
|
|
20240509,170900,3235042500,34800,34800,34800,34800,0
|
|
20240509,170800,3235042500,34800,34800,34800,34800,0
|
|
20240509,170700,3235042500,34800,34800,34800,34800,0
|
|
20240509,170600,3235042500,34800,34800,34800,34800,0
|
|
20240509,170500,3235042500,34800,34800,34800,34800,0
|
|
20240509,170400,3235042500,34800,34800,34800,34800,0
|
|
20240509,170300,3235042500,34800,34800,34800,34800,0
|
|
20240509,170200,3235042500,34800,34800,34800,34800,0
|
|
20240509,170100,3235042500,34800,34800,34800,34800,0
|
|
20240509,170000,3235042500,34800,34800,34800,34800,0
|
|
20240509,165900,3235042500,34800,34800,34800,34800,0
|
|
20240509,165800,3235042500,34800,34800,34800,34800,0
|
|
20240509,165700,3235042500,34800,34800,34800,34800,0
|
|
20240509,165600,3235042500,34800,34800,34800,34800,0
|
|
20240509,165500,3235042500,34800,34800,34800,34800,0
|
|
20240509,165400,3235042500,34800,34800,34800,34800,0
|
|
20240509,165300,3235042500,34800,34800,34800,34800,0
|
|
20240509,165200,3235042500,34800,34800,34800,34800,0
|
|
20240509,165100,3235042500,34800,34800,34800,34800,0
|
|
20240509,165000,3235042500,34800,34800,34800,34800,0
|
|
20240509,164900,3235042500,34800,34800,34800,34800,0
|
|
20240509,164800,3235042500,34800,34800,34800,34800,0
|
|
20240509,164700,3235042500,34800,34800,34800,34800,26228
|
|
20240509,164600,3235042500,34800,34800,34800,34800,0
|
|
20240509,164500,3235042500,34800,34800,34800,34800,0
|
|
20240509,164400,3235042500,34800,34800,34800,34800,0
|
|
20240509,164300,3235042500,34800,34800,34800,34800,0
|
|
20240509,164200,3235042500,34800,34800,34800,34800,0
|
|
20240509,164100,3235042500,34800,34800,34800,34800,0
|
|
20240509,164000,3235042500,34800,34800,34800,34800,0
|
|
20240509,163900,3235042500,34800,34800,34800,34800,0
|
|
20240509,163800,3235042500,34800,34800,34800,34800,0
|
|
20240509,163700,3235042500,34800,34800,34800,34800,0
|
|
20240509,163600,3235042500,34800,34800,34800,34800,0
|
|
20240509,163500,3235042500,34800,34800,34800,34800,0
|
|
20240509,163400,3235042500,34800,34800,34800,34800,0
|
|
20240509,163300,3235042500,34800,34800,34800,34800,0
|
|
20240509,163200,3235042500,34800,34800,34800,34800,0
|
|
20240509,163100,3235042500,34800,34800,34800,34800,0
|
|
20240509,163000,3235042500,34800,34800,34800,34800,0
|
|
20240509,162900,3235042500,34800,34800,34800,34800,0
|
|
20240509,162800,3235042500,34800,34800,34800,34800,0
|
|
20240509,162700,3235042500,34800,34800,34800,34800,0
|
|
20240509,162600,3235042500,34800,34800,34800,34800,0
|
|
20240509,162500,3235042500,34800,34800,34800,34800,0
|
|
20240509,162400,3235042500,34800,34800,34800,34800,0
|
|
20240509,162300,3235042500,34800,34800,34800,34800,0
|
|
20240509,162200,3235042500,34800,34800,34800,34800,0
|
|
20240509,162100,3235042500,34800,34800,34800,34800,0
|
|
20240509,162000,3235042500,34800,34800,34800,34800,0
|
|
20240509,161900,3235042500,34800,34800,34800,34800,0
|
|
20240509,161800,3235042500,34800,34800,34800,34800,0
|
|
20240509,161700,3235042500,34800,34800,34800,34800,26228
|
|
20240509,161600,3235042500,34800,34800,34800,34800,0
|
|
20240509,161500,3235042500,34800,34800,34800,34800,0
|
|
20240509,161400,3235042500,34800,34800,34800,34800,0
|
|
20240509,161300,3235042500,34800,34800,34800,34800,0
|
|
20240509,161200,3235042500,34800,34800,34800,34800,0
|
|
20240509,161100,3235042500,34800,34800,34800,34800,0
|
|
20240509,161000,3235042500,34800,34800,34800,34800,0
|
|
20240509,160900,3235042500,34800,34800,34800,34800,0
|
|
20240509,160800,3235042500,34800,34800,34800,34800,0
|
|
20240509,160700,3235042500,34800,34800,34800,34800,0
|
|
20240509,160600,3235042500,34800,34800,34800,34800,0
|
|
20240509,160500,3235042500,34800,34800,34800,34800,0
|
|
20240509,160400,3235042500,34800,34800,34800,34800,0
|
|
20240509,160300,3235042500,34800,34800,34800,34800,0
|
|
20240509,160200,3235042500,34800,34800,34800,34800,0
|
|
20240509,160100,3235042500,34800,34800,34800,34800,0
|
|
20240509,160000,3235042500,34800,34800,34800,34800,0
|
|
20240509,155900,3235042500,34800,34800,34800,34800,0
|
|
20240509,155800,3235042500,34800,34800,34800,34800,0
|
|
20240509,155700,3235042500,34800,34800,34800,34800,0
|
|
20240509,155600,3235042500,34800,34800,34800,34800,0
|
|
20240509,155500,3235042500,34800,34800,34800,34800,0
|
|
20240509,155400,3235042500,34800,34800,34800,34800,0
|
|
20240509,155300,3235042500,34800,34800,34800,34800,0
|
|
20240509,155200,3235042500,34800,34800,34800,34800,0
|
|
20240509,155100,3235042500,34800,34800,34800,34800,0
|
|
20240509,155000,3235042500,34800,34800,34800,34800,0
|
|
20240509,154900,3235042500,34800,34800,34800,34800,0
|
|
20240509,154800,3235042500,34800,34800,34800,34800,0
|
|
20240509,154700,3235042500,34800,34800,34800,34800,26228
|
|
20240509,154600,3235042500,34800,34800,34800,34800,0
|
|
20240509,154500,3235042500,34800,34800,34800,34800,0
|
|
20240509,154400,3235042500,34800,34800,34800,34800,0
|
|
20240509,154300,3235042500,34800,34800,34800,34800,0
|
|
20240509,154200,3235042500,34800,34800,34800,34800,0
|
|
20240509,154100,3235042500,34800,34800,34800,34800,0
|
|
20240509,154000,3235042500,34800,34800,34800,34800,0
|
|
20240509,153900,3235042500,34800,34800,34800,34800,0
|
|
20240509,153800,3235042500,34800,34800,34800,34800,0
|
|
20240509,153700,3235042500,34800,34800,34800,34800,0
|
|
20240509,153600,3235042500,34800,34800,34800,34800,0
|
|
20240509,153500,3235042500,34800,34800,34800,34800,0
|
|
20240509,153400,3235042500,34800,34800,34800,34800,0
|
|
20240509,153300,3235042500,34800,34800,34800,34800,0
|
|
20240509,153200,3235042500,34800,34800,34800,34800,0
|
|
20240509,153100,3235042500,34800,34800,34800,34800,0
|
|
20240509,153000,3235042500,34800,34800,34800,34800,26228
|
|
20240509,152900,2322308100,35050,35050,35050,35050,0
|
|
20240509,152800,2322308100,35050,35050,35050,35050,0
|
|
20240509,152700,2322308100,35050,35050,35050,35050,0
|
|
20240509,152600,2322308100,35050,35050,35050,35050,0
|
|
20240509,152500,2322308100,35050,35050,35050,35050,0
|
|
20240509,152400,2322308100,35050,35050,35050,35050,0
|
|
20240509,152300,2322308100,35050,35050,35050,35050,0
|
|
20240509,152200,2322308100,35050,35050,35050,35050,0
|
|
20240509,152100,2322308100,35050,35050,35050,35050,0
|
|
20240509,152000,2322308100,35050,35050,35050,35050,0
|
|
20240509,151900,2322308100,35050,35000,35050,34950,100
|
|
20240509,151800,2318809900,35050,34950,35050,34900,573
|
|
20240509,151700,2298756350,34900,35000,35000,34900,90
|
|
20240509,151600,2295613200,35000,34950,35000,34900,111
|
|
20240509,151500,2291735000,35000,35000,35050,34900,257
|
|
20240509,151400,2282748100,35050,35000,35050,34850,137
|
|
20240509,151300,2277961500,35000,34950,35000,34900,129
|
|
20240509,151200,2273451950,34850,34900,35050,34850,187
|
|
20240509,151100,2266914950,34850,34900,35000,34850,136
|
|
20240509,151000,2262165450,34900,34950,35000,34900,75
|
|
20240509,150900,2259544200,34950,34950,35050,34850,65
|
|
20240509,150800,2257272800,35050,34900,35050,34850,135
|
|
20240509,150700,2252557850,34950,34900,35000,34900,130
|
|
20240509,150600,2248013800,34950,34950,35000,34850,93
|
|
20240509,150500,2244761250,34950,34950,35050,34900,170
|
|
20240509,150400,2238814250,34950,34950,35000,34950,96
|
|
20240509,150300,2235456250,34900,34950,35050,34850,154
|
|
20240509,150200,2230077100,34900,35000,35000,34900,76
|
|
20240509,150100,2227422500,35050,35050,35050,34850,419
|
|
20240509,150000,2212805300,35050,34950,35050,34900,153
|
|
20240509,145900,2207453150,35000,34950,35000,34950,92
|
|
20240509,145800,2204237500,34950,34950,35050,34950,133
|
|
20240509,145700,2199581450,34950,35000,35050,34900,197
|
|
20240509,145600,2192688400,35000,35050,35050,34950,170
|
|
20240509,145500,2186734050,35050,34950,35050,34950,209
|
|
20240509,145400,2179423250,34950,34950,35000,34950,75
|
|
20240509,145300,2176801350,35050,34950,35050,34950,222
|
|
20240509,145200,2169033900,34950,34950,35050,34900,96
|
|
20240509,145100,2165676400,34950,35000,35050,34950,170
|
|
20240509,145000,2159727700,34950,35000,35050,34950,86
|
|
20240509,144900,2156716400,35050,34950,35100,34900,367
|
|
20240509,144800,2143861250,34950,35000,35000,34950,140
|
|
20240509,144700,2138964650,35000,35000,35050,34950,228
|
|
20240509,144600,2130984900,34950,35050,35050,34950,124
|
|
20240509,144500,2126642200,34900,34950,35050,34900,215
|
|
20240509,144400,2119117000,34950,34950,35000,34950,104
|
|
20240509,144300,2115480950,34950,34900,35000,34900,126
|
|
20240509,144200,2111077700,34900,34900,35000,34900,218
|
|
20240509,144100,2103455750,34900,34900,35000,34850,230
|
|
20240509,144000,2095426250,34900,34950,35000,34900,155
|
|
20240509,143900,2090007500,34950,34950,34950,34850,450
|
|
20240509,143800,2074297200,35000,34900,35000,34900,93
|
|
20240509,143700,2071048450,34950,34900,35000,34900,486
|
|
20240509,143600,2054060000,34900,34950,34950,34900,188
|
|
20240509,143500,2047492850,34900,34950,34950,34900,138
|
|
20240509,143400,2042674050,34900,34950,34950,34900,127
|
|
20240509,143300,2038241150,34950,34950,34950,34900,261
|
|
20240509,143200,2029123250,34900,34950,34950,34900,103
|
|
20240509,143100,2025527750,34900,34950,34950,34900,102
|
|
20240509,143000,2021966750,34900,34900,34950,34900,175
|
|
20240509,142900,2015857700,34900,34900,34950,34900,119
|
|
20240509,142800,2011703400,34900,34900,34950,34900,154
|
|
20240509,142700,2006325600,34900,34900,34950,34900,178
|
|
20240509,142600,2000109700,34900,35000,35000,34900,133
|
|
20240509,142500,1995464500,34950,34850,35000,34850,1169
|
|
20240509,142400,1954655550,34850,34850,34900,34800,348
|
|
20240509,142300,1942520800,34800,34800,34850,34800,122
|
|
20240509,142200,1938274400,34850,34800,34850,34800,186
|
|
20240509,142100,1931799100,34850,34850,34900,34800,136
|
|
20240509,142000,1927062450,34850,34800,34900,34800,302
|
|
20240509,141900,1916538850,34800,34850,34850,34800,129
|
|
20240509,141800,1912048450,34800,34850,34900,34800,151
|
|
20240509,141700,1906789150,34800,34850,34850,34800,175
|
|
20240509,141600,1900694950,34850,34900,34900,34800,142
|
|
20240509,141500,1895752800,34850,34800,34900,34800,435
|
|
20240509,141400,1880609600,34800,34900,34900,34800,203
|
|
20240509,141300,1873539500,34850,34750,34850,34750,179
|
|
20240509,141200,1867305250,34750,34800,34850,34750,158
|
|
20240509,141100,1861807850,34800,34800,34850,34800,196
|
|
20240509,141000,1854980850,34800,34850,34850,34800,227
|
|
20240509,140900,1847080750,34800,34800,34850,34800,61
|
|
20240509,140800,1844957900,34800,34800,34850,34800,177
|
|
20240509,140700,1838796000,34850,34800,34850,34750,245
|
|
20240509,140600,1830265400,34750,34800,34800,34750,115
|
|
20240509,140500,1826269100,34750,34850,34900,34750,2868
|
|
20240509,140400,1726460800,34800,34800,34900,34800,153
|
|
20240509,140300,1721130050,34800,34850,34900,34800,420
|
|
20240509,140200,1706494900,34850,34850,34900,34850,101
|
|
20240509,140100,1702975000,34850,34850,34900,34850,302
|
|
20240509,140000,1692447900,34850,34850,34900,34850,91
|
|
20240509,135900,1689276400,34900,34800,34900,34800,539
|
|
20240509,135800,1670485350,34800,34800,34850,34800,343
|
|
20240509,135700,1658538400,34850,34800,34850,34800,168
|
|
20240509,135600,1652691150,34800,34850,34850,34800,86
|
|
20240509,135500,1649695700,34800,34800,34850,34800,399
|
|
20240509,135400,1635799900,34850,34800,34850,34800,68
|
|
20240509,135300,1633433450,34850,34900,34900,34800,246
|
|
20240509,135200,1624860550,34850,34900,34900,34850,85
|
|
20240509,135100,1621898200,34850,34900,34900,34850,414
|
|
20240509,135000,1607470250,34850,34900,34900,34850,121
|
|
20240509,134900,1603252600,34850,34850,34900,34850,215
|
|
20240509,134800,1595759800,34900,34850,34900,34850,211
|
|
20240509,134700,1588399750,34850,34850,34900,34850,232
|
|
20240509,134600,1580310300,34850,34900,34900,34850,284
|
|
20240509,134500,1570403800,34900,34900,34900,34850,294
|
|
20240509,134400,1560148450,34850,34850,34900,34850,131
|
|
20240509,134300,1555582900,34850,34900,34900,34850,164
|
|
20240509,134200,1549864800,34850,34850,34900,34850,91
|
|
20240509,134100,1546693300,34850,34850,34900,34850,114
|
|
20240509,134000,1542719600,34850,34850,34900,34850,125
|
|
20240509,133900,1538361400,34850,34900,34900,34850,94
|
|
20240509,133800,1535085400,34950,34900,34950,34850,463
|
|
20240509,133700,1518927450,34900,34850,34900,34850,220
|
|
20240509,133600,1511252850,34850,34900,34950,34850,315
|
|
20240509,133500,1500261200,34900,34900,34950,34900,149
|
|
20240509,133400,1495061050,34900,34900,34950,34900,131
|
|
20240509,133300,1490489100,34900,34900,34950,34900,76
|
|
20240509,133200,1487834050,34900,34900,34950,34900,64
|
|
20240509,133100,1485600400,34900,34900,34950,34900,586
|
|
20240509,133000,1465148950,34900,34950,34950,34900,62
|
|
20240509,132900,1462985000,34900,34900,34950,34900,17
|
|
20240509,132800,1462391550,34900,34950,34950,34900,207
|
|
20240509,132700,1455159600,34900,34900,34950,34900,298
|
|
20240509,132600,1444756850,34950,34900,34950,34900,28
|
|
20240509,132500,1443779600,34900,34950,34950,34900,95
|
|
20240509,132400,1440461550,34900,34900,34950,34900,46
|
|
20240509,132300,1438855250,34900,34900,34900,34900,61
|
|
20240509,132200,1436726350,34900,34900,34950,34900,36
|
|
20240509,132100,1435469900,34900,34900,34950,34900,97
|
|
20240509,132000,1432084450,34900,34900,34900,34900,28
|
|
20240509,131900,1431107250,34900,34900,34900,34900,62
|
|
20240509,131800,1428943450,34900,34900,34900,34900,14
|
|
20240509,131700,1428454850,34900,34950,34950,34900,50
|
|
20240509,131600,1426709700,34900,34900,34950,34900,19
|
|
20240509,131500,1426046450,34900,34900,34950,34900,52
|
|
20240509,131400,1424231500,34900,34900,34950,34900,16
|
|
20240509,131300,1423673050,34900,34900,34950,34900,79
|
|
20240509,131200,1420914450,34950,34900,34950,34900,24
|
|
20240509,131100,1420076700,34900,34900,34900,34900,30
|
|
20240509,131000,1419029700,34900,34900,34900,34900,76
|
|
20240509,130900,1416377300,34900,34900,34950,34900,766
|
|
20240509,130800,1389643000,34900,34950,34950,34900,265
|
|
20240509,130700,1380383300,34950,34950,34950,34950,12
|
|
20240509,130600,1379963900,34950,34950,34950,34950,48
|
|
20240509,130500,1378286300,34950,34950,34950,34950,120
|
|
20240509,130400,1374092300,34950,34950,35000,34950,99
|
|
20240509,130300,1370629750,34950,34950,35000,34950,13
|
|
20240509,130200,1370175350,34950,35000,35000,34950,21
|
|
20240509,130100,1369440750,35100,35000,35100,35000,84
|
|
20240509,130000,1366497200,35000,35000,35000,35000,43
|
|
20240509,125900,1364992200,35000,35000,35000,34950,64
|
|
20240509,125800,1362753100,34950,35000,35000,34950,177
|
|
20240509,125700,1356559950,35000,35000,35000,35000,36
|
|
20240509,125600,1355299950,35000,35000,35000,35000,28
|
|
20240509,125500,1354319950,35000,35000,35050,35000,25
|
|
20240509,125400,1353444850,35050,35000,35050,35000,197
|
|
20240509,125300,1346542300,35000,35000,35000,35000,14
|
|
20240509,125200,1346052300,35000,35000,35000,35000,48
|
|
20240509,125100,1344372300,35000,35000,35050,35000,77
|
|
20240509,125000,1341675750,35000,35050,35050,35000,73
|
|
20240509,124900,1339118250,35000,35000,35000,35000,39
|
|
20240509,124800,1337753250,35000,35000,35050,35000,31
|
|
20240509,124700,1336668200,35000,35050,35050,35000,33
|
|
20240509,124600,1335513100,35000,35050,35050,35000,54
|
|
20240509,124500,1333621950,35000,35000,35000,35000,37
|
|
20240509,124400,1332326950,35000,35000,35000,35000,21
|
|
20240509,124300,1331591950,35000,35000,35000,35000,48
|
|
20240509,124200,1329911950,35050,35000,35050,35000,4
|
|
20240509,124100,1329771850,35000,35000,35000,35000,59
|
|
20240509,124000,1327706850,35000,35050,35050,35000,8
|
|
20240509,123900,1327426800,35000,35000,35000,35000,47
|
|
20240509,123800,1325781800,35000,35000,35000,35000,74
|
|
20240509,123700,1323191800,35000,35100,35100,35000,12
|
|
20240509,123600,1322771700,35050,35050,35050,35000,176
|
|
20240509,123500,1316603300,35000,35000,35000,35000,60
|
|
20240509,123400,1314503300,35000,35000,35000,35000,34
|
|
20240509,123300,1313313300,35000,34950,35050,34950,392
|
|
20240509,123200,1299594300,34950,34950,34950,34950,187
|
|
20240509,123100,1293058650,34950,34950,34950,34950,8
|
|
20240509,123000,1292779050,34950,34950,34950,34950,52
|
|
20240509,122900,1290961650,34950,34950,34950,34950,13
|
|
20240509,122800,1290507300,34950,34900,35000,34900,52
|
|
20240509,122700,1288691300,34900,34900,34900,34900,14
|
|
20240509,122600,1288202700,34950,34950,34950,34950,53
|
|
20240509,122500,1286350350,34950,34950,34950,34950,20
|
|
20240509,122400,1285651350,34950,34950,34950,34950,47
|
|
20240509,122300,1284008700,35050,35000,35050,34950,317
|
|
20240509,122200,1272898850,35000,35000,35000,34950,158
|
|
20240509,122100,1267370500,35000,35000,35050,35000,22
|
|
20240509,122000,1266600400,35000,35000,35100,35000,321
|
|
20240509,121900,1255359700,35000,34950,35000,34950,62
|
|
20240509,121800,1253191250,34950,34950,34950,34950,37
|
|
20240509,121700,1251898100,34950,34950,34950,34950,26
|
|
20240509,121600,1250989400,34950,34950,35000,34950,44
|
|
20240509,121500,1249451450,34950,34950,34950,34950,46
|
|
20240509,121400,1247843750,34950,34950,34950,34950,22
|
|
20240509,121300,1247074850,34950,34950,34950,34950,53
|
|
20240509,121200,1245222500,34950,34950,34950,34950,7
|
|
20240509,121100,1244977850,34950,35000,35050,34950,55
|
|
20240509,121000,1243053150,35000,35000,35050,34950,182
|
|
20240509,120900,1236677450,35050,35000,35050,35000,47
|
|
20240509,120800,1235032200,35000,34950,35000,34950,50
|
|
20240509,120700,1233282300,35000,35050,35050,35000,50
|
|
20240509,120600,1231531300,34900,35000,35050,34900,210
|
|
20240509,120500,1224186250,35000,34950,35000,34950,55
|
|
20240509,120400,1222261350,34900,34900,34900,34900,13
|
|
20240509,120300,1221807650,34950,34950,35050,34950,1498
|
|
20240509,120200,1169401900,34950,34900,34950,34900,286
|
|
20240509,120100,1159408700,34900,34900,34950,34900,119
|
|
20240509,120000,1155253100,34900,34900,34900,34900,33
|
|
20240509,115900,1154101400,34900,34900,34900,34900,64
|
|
20240509,115800,1151867800,34900,34900,34900,34900,81
|
|
20240509,115700,1149040900,34900,34900,34950,34900,185
|
|
20240509,115600,1142577250,34900,34900,34900,34900,62
|
|
20240509,115500,1140413450,34900,34900,34950,34900,45
|
|
20240509,115400,1138842700,34900,34900,34950,34900,65
|
|
20240509,115300,1136574150,34900,34900,34950,34900,48
|
|
20240509,115200,1134898700,34950,34950,34950,34900,198
|
|
20240509,115100,1127981300,34900,34900,34900,34900,30
|
|
20240509,115000,1126934300,34900,34900,34950,34900,116
|
|
20240509,114900,1122883500,34900,34900,34900,34900,16
|
|
20240509,114800,1122325100,34900,34900,34900,34900,99
|
|
20240509,114700,1118870000,34900,34900,34900,34900,25
|
|
20240509,114600,1117997500,34950,34900,34950,34900,682
|
|
20240509,114500,1094164800,34900,34900,34900,34900,39
|
|
20240509,114400,1092803700,34900,34900,34950,34900,213
|
|
20240509,114300,1085369950,34900,34900,34900,34900,27
|
|
20240509,114200,1084427650,34900,34900,34950,34900,88
|
|
20240509,114100,1081355200,34900,34900,34900,34900,31
|
|
20240509,114000,1080273300,34900,34900,34900,34900,57
|
|
20240509,113900,1078284000,34900,34950,34950,34900,77
|
|
20240509,113800,1075595500,34900,34950,34950,34900,27
|
|
20240509,113700,1074653100,34900,34950,34950,34900,103
|
|
20240509,113600,1071056000,34900,34950,34950,34900,23
|
|
20240509,113500,1070253250,34900,34900,34950,34900,82
|
|
20240509,113400,1067390900,34900,34950,34950,34900,50
|
|
20240509,113300,1065644600,34900,34900,34950,34900,78
|
|
20240509,113200,1062922300,34900,34900,34950,34900,46
|
|
20240509,113100,1061315700,34900,34900,34950,34900,62
|
|
20240509,113000,1059151400,34950,34900,34950,34900,80
|
|
20240509,112900,1056358600,34900,34900,34950,34900,70
|
|
20240509,112800,1053914650,34900,34900,34900,34900,28
|
|
20240509,112700,1052937450,34900,34950,34950,34900,141
|
|
20240509,112600,1048011750,34900,34900,34900,34900,60
|
|
20240509,112500,1045917750,34900,34900,34950,34900,112
|
|
20240509,112400,1042006450,34900,34900,34950,34900,52
|
|
20240509,112300,1040190650,34900,34900,34950,34900,61
|
|
20240509,112200,1038061700,34900,34900,34900,34900,39
|
|
20240509,112100,1036700600,34900,34900,34900,34900,825
|
|
20240509,112000,1007908100,34900,34900,34950,34900,69
|
|
20240509,111900,1005499200,34900,35050,35050,34900,3853
|
|
20240509,111800,870821950,35050,35000,35050,35000,38
|
|
20240509,111700,869491800,35000,35000,35000,35000,0
|
|
20240509,111600,869491800,35000,35050,35050,35000,39
|
|
20240509,111500,868126700,35050,35000,35050,35000,255
|
|
20240509,111400,859199300,35000,35000,35000,35000,28
|
|
20240509,111300,858219300,35000,35000,35000,35000,80
|
|
20240509,111200,855419300,35000,35000,35050,35000,87
|
|
20240509,111100,852371850,35000,35000,35000,35000,73
|
|
20240509,111000,849816850,35000,35000,35050,35000,75
|
|
20240509,110900,847190350,35050,35000,35050,35000,57
|
|
20240509,110800,845195300,35000,35000,35000,35000,43
|
|
20240509,110700,843690300,35000,35100,35100,35000,2889
|
|
20240509,110600,742397100,35100,35100,35100,35100,50
|
|
20240509,110500,740642100,35100,35100,35100,35100,137
|
|
20240509,110400,735833400,35100,35150,35150,35100,57
|
|
20240509,110300,733832350,35100,35100,35150,35100,33
|
|
20240509,110200,732673950,35150,35100,35150,35100,42
|
|
20240509,110100,731198750,35100,35150,35200,35100,26
|
|
20240509,110000,730284100,35150,35100,35150,35100,34
|
|
20240509,105900,729089050,35100,35200,35200,35100,30
|
|
20240509,105800,728034050,35200,35150,35200,35100,90
|
|
20240509,105700,724869050,35100,35100,35100,35100,29
|
|
20240509,105600,723851150,35100,35150,35150,35100,47
|
|
20240509,105500,722199450,35150,35150,35200,35150,1169
|
|
20240509,105400,681053400,35150,35150,35150,35150,7
|
|
20240509,105300,680807350,35150,35150,35150,35150,41
|
|
20240509,105200,679366200,35100,35150,35200,35100,107
|
|
20240509,105100,675603950,35150,35150,35150,35100,167
|
|
20240509,105000,669737000,35150,35150,35150,35150,118
|
|
20240509,104900,665589300,35150,35150,35150,35100,258
|
|
20240509,104800,656523900,35100,35150,35150,35100,72
|
|
20240509,104700,653994200,35100,35150,35150,35100,441
|
|
20240509,104600,638507450,35100,35100,35150,35100,80
|
|
20240509,104500,635696050,35100,35150,35150,35100,49
|
|
20240509,104400,633975150,35100,35100,35150,35100,152
|
|
20240509,104300,628635400,35150,35150,35150,35100,23
|
|
20240509,104200,627827300,35150,35150,35150,35100,84
|
|
20240509,104100,624875500,35200,35100,35200,35100,141
|
|
20240509,104000,619919750,35100,35100,35150,35100,55
|
|
20240509,103900,617988250,35100,35200,35200,35100,330
|
|
20240509,103800,606377250,35100,35150,35200,35100,1744
|
|
20240509,103700,545085050,35200,35200,35200,35200,36
|
|
20240509,103600,543817850,35200,35200,35200,35150,157
|
|
20240509,103500,538292850,35200,35250,35250,35200,13
|
|
20240509,103400,537835200,35250,35200,35250,35200,29
|
|
20240509,103300,536814350,35200,35200,35200,35200,41
|
|
20240509,103200,535371150,35200,35200,35250,35200,166
|
|
20240509,103100,529523150,35200,35200,35200,35200,2
|
|
20240509,103000,529452750,35200,35150,35300,35150,495
|
|
20240509,102900,512022200,35150,35150,35150,35150,2
|
|
20240509,102800,511951900,35150,35150,35200,35150,87
|
|
20240509,102700,508891450,35150,35150,35200,35150,433
|
|
20240509,102600,493670500,35150,35200,35200,35150,59
|
|
20240509,102500,491594000,35200,35150,35200,35150,31
|
|
20240509,102400,490504300,35150,35150,35150,35150,23
|
|
20240509,102300,489695850,35150,35150,35150,35150,31
|
|
20240509,102200,488606200,35150,35150,35150,35150,7
|
|
20240509,102100,488360150,35150,35150,35150,35150,31
|
|
20240509,102000,487270500,35150,35150,35150,35150,43
|
|
20240509,101900,485759050,35150,35200,35250,35150,88
|
|
20240509,101800,482661800,35250,35200,35250,35200,3
|
|
20240509,101700,482556150,35200,35200,35250,35200,36
|
|
20240509,101600,481288900,35200,35200,35250,35200,44
|
|
20240509,101500,479738600,35200,35200,35200,35200,72
|
|
20240509,101400,477204200,35200,35200,35200,35200,0
|
|
20240509,101300,477204200,35200,35200,35200,35200,28
|
|
20240509,101200,476218600,35250,35200,35250,35200,57
|
|
20240509,101100,474209800,35150,35200,35200,35150,40
|
|
20240509,101000,472803200,35150,35100,35150,35100,40
|
|
20240509,100900,471397250,35100,35200,35200,35100,3
|
|
20240509,100800,471291850,35150,35150,35200,35150,43
|
|
20240509,100700,469780200,35150,35150,35150,35150,353
|
|
20240509,100600,457372250,35150,35200,35200,35150,163
|
|
20240509,100500,451641200,35200,35200,35200,35200,14
|
|
20240509,100400,451148400,35200,35200,35200,35200,32
|
|
20240509,100300,450022000,35200,35200,35200,35200,159
|
|
20240509,100200,444425200,35200,35200,35200,35200,28
|
|
20240509,100100,443439600,35200,35200,35200,35200,0
|
|
20240509,100000,443439600,35200,35200,35250,35200,98
|
|
20240509,095900,439989950,35200,35250,35250,35200,55
|
|
20240509,095800,438053900,35200,35250,35250,35200,55
|
|
20240509,095700,436116550,35250,35250,35250,35200,295
|
|
20240509,095600,425720600,35200,35250,35250,35200,465
|
|
20240509,095500,409332400,35250,35200,35250,35200,20
|
|
20240509,095400,408627550,35250,35250,35250,35200,177
|
|
20240509,095300,402389700,35200,35200,35200,35200,2
|
|
20240509,095200,402319300,35200,35200,35200,35150,503
|
|
20240509,095100,384614200,35200,35150,35200,35150,32
|
|
20240509,095000,383489150,35150,35150,35150,35150,3
|
|
20240509,094900,383383700,35150,35150,35150,35150,28
|
|
20240509,094800,382399500,35150,35150,35150,35150,0
|
|
20240509,094700,382399500,35150,35150,35150,35150,28
|
|
20240509,094600,381415300,35150,35150,35150,35150,0
|
|
20240509,094500,381415300,35150,35150,35150,35150,101
|
|
20240509,094400,377865150,35150,35200,35250,35150,216
|
|
20240509,094300,370258350,35200,35200,35200,35200,33
|
|
20240509,094200,369096750,35200,35200,35250,35200,13
|
|
20240509,094100,368638950,35200,35250,35250,35200,29
|
|
20240509,094000,367618100,35200,35200,35200,35200,0
|
|
20240509,093900,367618100,35200,35200,35200,35200,28
|
|
20240509,093800,366632500,35250,35250,35250,35250,32
|
|
20240509,093700,365504500,35250,35200,35250,35200,47
|
|
20240509,093600,363850050,35250,35250,35250,35200,7
|
|
20240509,093500,363603350,35200,35200,35200,35200,29
|
|
20240509,093400,362582550,35300,35200,35300,35100,571
|
|
20240509,093300,342442800,35150,35150,35150,35150,7
|
|
20240509,093200,342196750,35100,35100,35100,35100,28
|
|
20240509,093100,341213950,35150,35200,35300,35150,388
|
|
20240509,093000,327529100,35150,35100,35150,35100,147
|
|
20240509,092900,322365650,35100,35100,35250,35100,437
|
|
20240509,092800,307005000,35100,35150,35250,35100,239
|
|
20240509,092700,298600450,35150,35150,35150,35150,36
|
|
20240509,092600,297335050,35150,35150,35200,35150,100
|
|
20240509,092500,293819800,35150,35100,35150,35100,396
|
|
20240509,092400,279903400,35100,35100,35100,35100,93
|
|
20240509,092300,276639100,35100,35100,35150,35100,47
|
|
20240509,092200,274989350,35100,35100,35150,35100,151
|
|
20240509,092100,269687250,35100,35100,35100,35100,60
|
|
20240509,092000,267581250,35100,35100,35100,35100,120
|
|
20240509,091900,263369250,35100,35100,35150,35100,114
|
|
20240509,091800,259367250,35100,35100,35100,35100,139
|
|
20240509,091700,254488350,35100,35100,35150,35100,238
|
|
20240509,091600,246127150,35100,35100,35100,35100,145
|
|
20240509,091500,241037650,35100,35100,35150,35100,444
|
|
20240509,091400,225437250,35150,35000,35150,35000,530
|
|
20240509,091300,206837200,35000,35000,35050,34950,582
|
|
20240509,091200,186464150,35000,35000,35050,35000,109
|
|
20240509,091100,182648400,35000,35100,35100,35000,268
|
|
20240509,091000,173246100,35100,35050,35100,35000,1216
|
|
20240509,090900,130611400,35000,35000,35000,34950,212
|
|
20240509,090800,123192550,35000,34950,35000,34950,95
|
|
20240509,090700,119872250,35000,35000,35000,34950,254
|
|
20240509,090600,110984250,35050,35000,35050,35000,214
|
|
20240509,090500,103489100,35050,35050,35050,35000,179
|
|
20240509,090400,97215600,35050,35000,35050,34950,220
|
|
20240509,090300,89516750,35000,34950,35000,34900,680
|
|
20240509,090200,65751450,34950,35000,35050,34950,733
|
|
20240509,090100,40096300,35000,35150,35150,35000,327
|
|
20240509,090000,28629250,35100,35200,35200,35050,814
|