703 lines
39 KiB
CSV
703 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,204000,116729718500,43350,43350,43350,43350,32484
|
|
20240527,203900,116729718500,43350,43350,43350,43350,0
|
|
20240527,203800,116729718500,43350,43350,43350,43350,0
|
|
20240527,203700,116729718500,43350,43350,43350,43350,0
|
|
20240527,203600,116729718500,43350,43350,43350,43350,0
|
|
20240527,203500,116729718500,43350,43350,43350,43350,0
|
|
20240527,203400,116729718500,43350,43350,43350,43350,0
|
|
20240527,203300,116729718500,43350,43350,43350,43350,0
|
|
20240527,203200,116729718500,43350,43350,43350,43350,0
|
|
20240527,203100,116729718500,43350,43350,43350,43350,0
|
|
20240527,203000,116729718500,43350,43350,43350,43350,0
|
|
20240527,202900,116729718500,43350,43350,43350,43350,0
|
|
20240527,202800,116729718500,43350,43350,43350,43350,0
|
|
20240527,202700,116729718500,43350,43350,43350,43350,0
|
|
20240527,202600,116729718500,43350,43350,43350,43350,0
|
|
20240527,202500,116729718500,43350,43350,43350,43350,0
|
|
20240527,202400,116729718500,43350,43350,43350,43350,0
|
|
20240527,202300,116729718500,43350,43350,43350,43350,0
|
|
20240527,202200,116729718500,43350,43350,43350,43350,0
|
|
20240527,202100,116729718500,43350,43350,43350,43350,0
|
|
20240527,202000,116729718500,43350,43350,43350,43350,0
|
|
20240527,201900,116729718500,43350,43350,43350,43350,0
|
|
20240527,201800,116729718500,43350,43350,43350,43350,0
|
|
20240527,201700,116729718500,43350,43350,43350,43350,0
|
|
20240527,201600,116729718500,43350,43350,43350,43350,0
|
|
20240527,201500,116729718500,43350,43350,43350,43350,0
|
|
20240527,201400,116729718500,43350,43350,43350,43350,0
|
|
20240527,201300,116729718500,43350,43350,43350,43350,0
|
|
20240527,201200,116729718500,43350,43350,43350,43350,0
|
|
20240527,201100,116729718500,43350,43350,43350,43350,0
|
|
20240527,201000,116729718500,43350,43350,43350,43350,32484
|
|
20240527,200900,116729718500,43350,43350,43350,43350,0
|
|
20240527,200800,116729718500,43350,43350,43350,43350,0
|
|
20240527,200700,116729718500,43350,43350,43350,43350,0
|
|
20240527,200600,116729718500,43350,43350,43350,43350,0
|
|
20240527,200500,116729718500,43350,43350,43350,43350,0
|
|
20240527,200400,116729718500,43350,43350,43350,43350,0
|
|
20240527,200300,116729718500,43350,43350,43350,43350,0
|
|
20240527,200200,116729718500,43350,43350,43350,43350,0
|
|
20240527,200100,116729718500,43350,43350,43350,43350,0
|
|
20240527,200000,116729718500,43350,43350,43350,43350,0
|
|
20240527,195900,116729718500,43350,43350,43350,43350,0
|
|
20240527,195800,116729718500,43350,43350,43350,43350,0
|
|
20240527,195700,116729718500,43350,43350,43350,43350,0
|
|
20240527,195600,116729718500,43350,43350,43350,43350,0
|
|
20240527,195500,116729718500,43350,43350,43350,43350,0
|
|
20240527,195400,116729718500,43350,43350,43350,43350,0
|
|
20240527,195300,116729718500,43350,43350,43350,43350,0
|
|
20240527,195200,116729718500,43350,43350,43350,43350,0
|
|
20240527,195100,116729718500,43350,43350,43350,43350,0
|
|
20240527,195000,116729718500,43350,43350,43350,43350,0
|
|
20240527,194900,116729718500,43350,43350,43350,43350,0
|
|
20240527,194800,116729718500,43350,43350,43350,43350,0
|
|
20240527,194700,116729718500,43350,43350,43350,43350,0
|
|
20240527,194600,116729718500,43350,43350,43350,43350,0
|
|
20240527,194500,116729718500,43350,43350,43350,43350,0
|
|
20240527,194400,116729718500,43350,43350,43350,43350,0
|
|
20240527,194300,116729718500,43350,43350,43350,43350,0
|
|
20240527,194200,116729718500,43350,43350,43350,43350,0
|
|
20240527,194100,116729718500,43350,43350,43350,43350,0
|
|
20240527,194000,116729718500,43350,43350,43350,43350,32484
|
|
20240527,193900,116729718500,43350,43350,43350,43350,0
|
|
20240527,193800,116729718500,43350,43350,43350,43350,0
|
|
20240527,193700,116729718500,43350,43350,43350,43350,0
|
|
20240527,193600,116729718500,43350,43350,43350,43350,0
|
|
20240527,193500,116729718500,43350,43350,43350,43350,0
|
|
20240527,193400,116729718500,43350,43350,43350,43350,0
|
|
20240527,193300,116729718500,43350,43350,43350,43350,0
|
|
20240527,193200,116729718500,43350,43350,43350,43350,0
|
|
20240527,193100,116729718500,43350,43350,43350,43350,0
|
|
20240527,193000,116729718500,43350,43350,43350,43350,0
|
|
20240527,192900,116729718500,43350,43350,43350,43350,0
|
|
20240527,192800,116729718500,43350,43350,43350,43350,0
|
|
20240527,192700,116729718500,43350,43350,43350,43350,0
|
|
20240527,192600,116729718500,43350,43350,43350,43350,0
|
|
20240527,192500,116729718500,43350,43350,43350,43350,0
|
|
20240527,192400,116729718500,43350,43350,43350,43350,0
|
|
20240527,192300,116729718500,43350,43350,43350,43350,0
|
|
20240527,192200,116729718500,43350,43350,43350,43350,0
|
|
20240527,192100,116729718500,43350,43350,43350,43350,0
|
|
20240527,192000,116729718500,43350,43350,43350,43350,0
|
|
20240527,191900,116729718500,43350,43350,43350,43350,0
|
|
20240527,191800,116729718500,43350,43350,43350,43350,0
|
|
20240527,191700,116729718500,43350,43350,43350,43350,0
|
|
20240527,191600,116729718500,43350,43350,43350,43350,0
|
|
20240527,191500,116729718500,43350,43350,43350,43350,0
|
|
20240527,191400,116729718500,43350,43350,43350,43350,0
|
|
20240527,191300,116729718500,43350,43350,43350,43350,0
|
|
20240527,191200,116729718500,43350,43350,43350,43350,0
|
|
20240527,191100,116729718500,43350,43350,43350,43350,0
|
|
20240527,191000,116729718500,43350,43350,43350,43350,32484
|
|
20240527,190900,116729718500,43350,43350,43350,43350,0
|
|
20240527,190800,116729718500,43350,43350,43350,43350,0
|
|
20240527,190700,116729718500,43350,43350,43350,43350,0
|
|
20240527,190600,116729718500,43350,43350,43350,43350,0
|
|
20240527,190500,116729718500,43350,43350,43350,43350,0
|
|
20240527,190400,116729718500,43350,43350,43350,43350,0
|
|
20240527,190300,116729718500,43350,43350,43350,43350,0
|
|
20240527,190200,116729718500,43350,43350,43350,43350,0
|
|
20240527,190100,116729718500,43350,43350,43350,43350,0
|
|
20240527,190000,116729718500,43350,43350,43350,43350,0
|
|
20240527,185900,116729718500,43350,43350,43350,43350,0
|
|
20240527,185800,116729718500,43350,43350,43350,43350,0
|
|
20240527,185700,116729718500,43350,43350,43350,43350,0
|
|
20240527,185600,116729718500,43350,43350,43350,43350,0
|
|
20240527,185500,116729718500,43350,43350,43350,43350,0
|
|
20240527,185400,116729718500,43350,43350,43350,43350,0
|
|
20240527,185300,116729718500,43350,43350,43350,43350,0
|
|
20240527,185200,116729718500,43350,43350,43350,43350,0
|
|
20240527,185100,116729718500,43350,43350,43350,43350,0
|
|
20240527,185000,116729718500,43350,43350,43350,43350,0
|
|
20240527,184900,116729718500,43350,43350,43350,43350,0
|
|
20240527,184800,116729718500,43350,43350,43350,43350,0
|
|
20240527,184700,116729718500,43350,43350,43350,43350,0
|
|
20240527,184600,116729718500,43350,43350,43350,43350,0
|
|
20240527,184500,116729718500,43350,43350,43350,43350,0
|
|
20240527,184400,116729718500,43350,43350,43350,43350,0
|
|
20240527,184300,116729718500,43350,43350,43350,43350,0
|
|
20240527,184200,116729718500,43350,43350,43350,43350,0
|
|
20240527,184100,116729718500,43350,43350,43350,43350,0
|
|
20240527,184000,116729718500,43350,43350,43350,43350,32484
|
|
20240527,183900,116729718500,43350,43350,43350,43350,0
|
|
20240527,183800,116729718500,43350,43350,43350,43350,0
|
|
20240527,183700,116729718500,43350,43350,43350,43350,0
|
|
20240527,183600,116729718500,43350,43350,43350,43350,0
|
|
20240527,183500,116729718500,43350,43350,43350,43350,0
|
|
20240527,183400,116729718500,43350,43350,43350,43350,0
|
|
20240527,183300,116729718500,43350,43350,43350,43350,0
|
|
20240527,183200,116729718500,43350,43350,43350,43350,0
|
|
20240527,183100,116729718500,43350,43350,43350,43350,0
|
|
20240527,183000,116729718500,43350,43350,43350,43350,0
|
|
20240527,182900,116729718500,43350,43350,43350,43350,0
|
|
20240527,182800,116729718500,43350,43350,43350,43350,0
|
|
20240527,182700,116729718500,43350,43350,43350,43350,0
|
|
20240527,182600,116729718500,43350,43350,43350,43350,0
|
|
20240527,182500,116729718500,43350,43350,43350,43350,0
|
|
20240527,182400,116729718500,43350,43350,43350,43350,0
|
|
20240527,182300,116729718500,43350,43350,43350,43350,0
|
|
20240527,182200,116729718500,43350,43350,43350,43350,0
|
|
20240527,182100,116729718500,43350,43350,43350,43350,0
|
|
20240527,182000,116729718500,43350,43350,43350,43350,0
|
|
20240527,181900,116729718500,43350,43350,43350,43350,0
|
|
20240527,181800,116729718500,43350,43350,43350,43350,0
|
|
20240527,181700,116729718500,43350,43350,43350,43350,0
|
|
20240527,181600,116729718500,43350,43350,43350,43350,0
|
|
20240527,181500,116729718500,43350,43350,43350,43350,0
|
|
20240527,181400,116729718500,43350,43350,43350,43350,0
|
|
20240527,181300,116729718500,43350,43350,43350,43350,0
|
|
20240527,181200,116729718500,43350,43350,43350,43350,0
|
|
20240527,181100,116729718500,43350,43350,43350,43350,0
|
|
20240527,181000,116729718500,43350,43350,43350,43350,32484
|
|
20240527,180900,116729718500,43350,43350,43350,43350,0
|
|
20240527,180800,116729718500,43350,43350,43350,43350,0
|
|
20240527,180700,116729718500,43350,43350,43350,43350,0
|
|
20240527,180600,116729718500,43350,43350,43350,43350,0
|
|
20240527,180500,116729718500,43350,43350,43350,43350,0
|
|
20240527,180400,116729718500,43350,43350,43350,43350,0
|
|
20240527,180300,116729718500,43350,43350,43350,43350,0
|
|
20240527,180200,116729718500,43350,43350,43350,43350,0
|
|
20240527,180100,116729718500,43350,43350,43350,43350,0
|
|
20240527,180000,116729718500,43350,43350,43350,43350,0
|
|
20240527,175900,116729718500,43350,43350,43350,43350,0
|
|
20240527,175800,116729718500,43350,43350,43350,43350,0
|
|
20240527,175700,116729718500,43350,43350,43350,43350,0
|
|
20240527,175600,116729718500,43350,43350,43350,43350,0
|
|
20240527,175500,116729718500,43350,43350,43350,43350,0
|
|
20240527,175400,116729718500,43350,43350,43350,43350,0
|
|
20240527,175300,116729718500,43350,43350,43350,43350,0
|
|
20240527,175200,116729718500,43350,43350,43350,43350,0
|
|
20240527,175100,116729718500,43350,43350,43350,43350,0
|
|
20240527,175000,116729718500,43350,43350,43350,43350,0
|
|
20240527,174900,116729718500,43350,43350,43350,43350,0
|
|
20240527,174800,116729718500,43350,43350,43350,43350,0
|
|
20240527,174700,116729718500,43350,43350,43350,43350,0
|
|
20240527,174600,116729718500,43350,43350,43350,43350,0
|
|
20240527,174500,116729718500,43350,43350,43350,43350,0
|
|
20240527,174400,116729718500,43350,43350,43350,43350,0
|
|
20240527,174300,116729718500,43350,43350,43350,43350,0
|
|
20240527,174200,116729718500,43350,43350,43350,43350,0
|
|
20240527,174100,116729718500,43350,43350,43350,43350,0
|
|
20240527,174000,116729718500,43350,43350,43350,43350,32484
|
|
20240527,173900,116729718500,43350,43350,43350,43350,0
|
|
20240527,173800,116729718500,43350,43350,43350,43350,0
|
|
20240527,173700,116729718500,43350,43350,43350,43350,0
|
|
20240527,173600,116729718500,43350,43350,43350,43350,0
|
|
20240527,173500,116729718500,43350,43350,43350,43350,0
|
|
20240527,173400,116729718500,43350,43350,43350,43350,0
|
|
20240527,173300,116729718500,43350,43350,43350,43350,0
|
|
20240527,173200,116729718500,43350,43350,43350,43350,0
|
|
20240527,173100,116729718500,43350,43350,43350,43350,0
|
|
20240527,173000,116729718500,43350,43350,43350,43350,0
|
|
20240527,172900,116729718500,43350,43350,43350,43350,0
|
|
20240527,172800,116729718500,43350,43350,43350,43350,0
|
|
20240527,172700,116729718500,43350,43350,43350,43350,0
|
|
20240527,172600,116729718500,43350,43350,43350,43350,0
|
|
20240527,172500,116729718500,43350,43350,43350,43350,0
|
|
20240527,172400,116729718500,43350,43350,43350,43350,0
|
|
20240527,172300,116729718500,43350,43350,43350,43350,0
|
|
20240527,172200,116729718500,43350,43350,43350,43350,0
|
|
20240527,172100,116729718500,43350,43350,43350,43350,0
|
|
20240527,172000,116729718500,43350,43350,43350,43350,0
|
|
20240527,171900,116729718500,43350,43350,43350,43350,0
|
|
20240527,171800,116729718500,43350,43350,43350,43350,0
|
|
20240527,171700,116729718500,43350,43350,43350,43350,0
|
|
20240527,171600,116729718500,43350,43350,43350,43350,0
|
|
20240527,171500,116729718500,43350,43350,43350,43350,0
|
|
20240527,171400,116729718500,43350,43350,43350,43350,0
|
|
20240527,171300,116729718500,43350,43350,43350,43350,0
|
|
20240527,171200,116729718500,43350,43350,43350,43350,0
|
|
20240527,171100,116729718500,43350,43350,43350,43350,0
|
|
20240527,171000,116729718500,43350,43350,43350,43350,32484
|
|
20240527,170900,116729718500,43350,43350,43350,43350,0
|
|
20240527,170800,116729718500,43350,43350,43350,43350,0
|
|
20240527,170700,116729718500,43350,43350,43350,43350,0
|
|
20240527,170600,116729718500,43350,43350,43350,43350,0
|
|
20240527,170500,116729718500,43350,43350,43350,43350,0
|
|
20240527,170400,116729718500,43350,43350,43350,43350,0
|
|
20240527,170300,116729718500,43350,43350,43350,43350,0
|
|
20240527,170200,116729718500,43350,43350,43350,43350,0
|
|
20240527,170100,116729718500,43350,43350,43350,43350,0
|
|
20240527,170000,116729718500,43350,43350,43350,43350,0
|
|
20240527,165900,116729718500,43350,43350,43350,43350,0
|
|
20240527,165800,116729718500,43350,43350,43350,43350,0
|
|
20240527,165700,116729718500,43350,43350,43350,43350,0
|
|
20240527,165600,116729718500,43350,43350,43350,43350,0
|
|
20240527,165500,116729718500,43350,43350,43350,43350,0
|
|
20240527,165400,116729718500,43350,43350,43350,43350,0
|
|
20240527,165300,116729718500,43350,43350,43350,43350,0
|
|
20240527,165200,116729718500,43350,43350,43350,43350,0
|
|
20240527,165100,116729718500,43350,43350,43350,43350,0
|
|
20240527,165000,116729718500,43350,43350,43350,43350,0
|
|
20240527,164900,116729718500,43350,43350,43350,43350,0
|
|
20240527,164800,116729718500,43350,43350,43350,43350,0
|
|
20240527,164700,116729718500,43350,43350,43350,43350,0
|
|
20240527,164600,116729718500,43350,43350,43350,43350,0
|
|
20240527,164500,116729718500,43350,43350,43350,43350,0
|
|
20240527,164400,116729718500,43350,43350,43350,43350,0
|
|
20240527,164300,116729718500,43350,43350,43350,43350,0
|
|
20240527,164200,116729718500,43350,43350,43350,43350,0
|
|
20240527,164100,116729718500,43350,43350,43350,43350,0
|
|
20240527,164000,116729718500,43350,43350,43350,43350,32484
|
|
20240527,163900,116729718500,43350,43350,43350,43350,0
|
|
20240527,163800,116729718500,43350,43350,43350,43350,0
|
|
20240527,163700,116729718500,43350,43350,43350,43350,0
|
|
20240527,163600,116729718500,43350,43350,43350,43350,0
|
|
20240527,163500,116729718500,43350,43350,43350,43350,0
|
|
20240527,163400,116729718500,43350,43350,43350,43350,0
|
|
20240527,163300,116729718500,43350,43350,43350,43350,0
|
|
20240527,163200,116729718500,43350,43350,43350,43350,0
|
|
20240527,163100,116729718500,43350,43350,43350,43350,0
|
|
20240527,163000,116729718500,43350,43350,43350,43350,0
|
|
20240527,162900,116729718500,43350,43350,43350,43350,0
|
|
20240527,162800,116729718500,43350,43350,43350,43350,0
|
|
20240527,162700,116729718500,43350,43350,43350,43350,0
|
|
20240527,162600,116729718500,43350,43350,43350,43350,0
|
|
20240527,162500,116729718500,43350,43350,43350,43350,0
|
|
20240527,162400,116729718500,43350,43350,43350,43350,0
|
|
20240527,162300,116729718500,43350,43350,43350,43350,0
|
|
20240527,162200,116729718500,43350,43350,43350,43350,0
|
|
20240527,162100,116729718500,43350,43350,43350,43350,0
|
|
20240527,162000,116729718500,43350,43350,43350,43350,0
|
|
20240527,161900,116729718500,43350,43350,43350,43350,0
|
|
20240527,161800,116729718500,43350,43350,43350,43350,0
|
|
20240527,161700,116729718500,43350,43350,43350,43350,0
|
|
20240527,161600,116729718500,43350,43350,43350,43350,0
|
|
20240527,161500,116729718500,43350,43350,43350,43350,0
|
|
20240527,161400,116729718500,43350,43350,43350,43350,0
|
|
20240527,161300,116729718500,43350,43350,43350,43350,0
|
|
20240527,161200,116729718500,43350,43350,43350,43350,0
|
|
20240527,161100,116729718500,43350,43350,43350,43350,0
|
|
20240527,161000,116729718500,43350,43350,43350,43350,32484
|
|
20240527,160900,116729718500,43350,43350,43350,43350,0
|
|
20240527,160800,116729718500,43350,43350,43350,43350,0
|
|
20240527,160700,116729718500,43350,43350,43350,43350,0
|
|
20240527,160600,116729718500,43350,43350,43350,43350,0
|
|
20240527,160500,116729718500,43350,43350,43350,43350,0
|
|
20240527,160400,116729718500,43350,43350,43350,43350,0
|
|
20240527,160300,116729718500,43350,43350,43350,43350,0
|
|
20240527,160200,116729718500,43350,43350,43350,43350,0
|
|
20240527,160100,116729718500,43350,43350,43350,43350,0
|
|
20240527,160000,116729718500,43350,43350,43350,43350,0
|
|
20240527,155900,116729718500,43350,43350,43350,43350,0
|
|
20240527,155800,116729718500,43350,43350,43350,43350,0
|
|
20240527,155700,116729718500,43350,43350,43350,43350,0
|
|
20240527,155600,116729718500,43350,43350,43350,43350,0
|
|
20240527,155500,116729718500,43350,43350,43350,43350,0
|
|
20240527,155400,116729718500,43350,43350,43350,43350,0
|
|
20240527,155300,116729718500,43350,43350,43350,43350,0
|
|
20240527,155200,116729718500,43350,43350,43350,43350,0
|
|
20240527,155100,116729718500,43350,43350,43350,43350,0
|
|
20240527,155000,116729718500,43350,43350,43350,43350,0
|
|
20240527,154900,116729718500,43350,43350,43350,43350,0
|
|
20240527,154800,116729718500,43350,43350,43350,43350,0
|
|
20240527,154700,116729718500,43350,43350,43350,43350,0
|
|
20240527,154600,116729718500,43350,43350,43350,43350,0
|
|
20240527,154500,116729718500,43350,43350,43350,43350,0
|
|
20240527,154400,116729718500,43350,43350,43350,43350,0
|
|
20240527,154300,116729718500,43350,43350,43350,43350,0
|
|
20240527,154200,116729718500,43350,43350,43350,43350,0
|
|
20240527,154100,116729718500,43350,43350,43350,43350,0
|
|
20240527,154000,116729718500,43350,43350,43350,43350,32484
|
|
20240527,153900,116729718500,43350,43350,43350,43350,0
|
|
20240527,153800,116729718500,43350,43350,43350,43350,0
|
|
20240527,153700,116729718500,43350,43350,43350,43350,0
|
|
20240527,153600,116729718500,43350,43350,43350,43350,0
|
|
20240527,153500,116729718500,43350,43350,43350,43350,0
|
|
20240527,153400,116729718500,43350,43350,43350,43350,0
|
|
20240527,153300,116729718500,43350,43350,43350,43350,0
|
|
20240527,153200,116729718500,43350,43350,43350,43350,0
|
|
20240527,153100,116729718500,43350,43350,43350,43350,0
|
|
20240527,153000,116729718500,43350,43350,43350,43350,32484
|
|
20240527,152900,115321537100,43250,43250,43250,43250,0
|
|
20240527,152800,115321537100,43250,43250,43250,43250,0
|
|
20240527,152700,115321537100,43250,43250,43250,43250,0
|
|
20240527,152600,115321537100,43250,43250,43250,43250,0
|
|
20240527,152500,115321537100,43250,43250,43250,43250,0
|
|
20240527,152400,115321537100,43250,43250,43250,43250,0
|
|
20240527,152300,115321537100,43250,43250,43250,43250,0
|
|
20240527,152200,115321537100,43250,43250,43250,43250,0
|
|
20240527,152100,115321537100,43250,43250,43250,43250,0
|
|
20240527,152000,115321537100,43250,43250,43250,43250,0
|
|
20240527,151900,115321537100,43250,43200,43250,43200,3585
|
|
20240527,151800,115166603000,43200,43200,43200,43150,2741
|
|
20240527,151700,115048204150,43250,43250,43300,43200,10162
|
|
20240527,151600,114608738250,43200,43250,43250,43200,2658
|
|
20240527,151500,114493812600,43250,43200,43250,43150,3731
|
|
20240527,151400,114332523550,43200,43200,43200,43150,2561
|
|
20240527,151300,114221907050,43200,43200,43200,43150,7060
|
|
20240527,151200,113917167300,43150,43100,43250,43100,11497
|
|
20240527,151100,113420730350,43100,43050,43150,43000,6558
|
|
20240527,151000,113138206250,43050,42900,43050,42850,12775
|
|
20240527,150900,112589224750,42900,42850,42900,42850,1902
|
|
20240527,150800,112507706400,42900,42950,42950,42850,746
|
|
20240527,150700,112475697250,42900,43000,43000,42900,1976
|
|
20240527,150600,112390815700,43000,42850,43000,42850,3630
|
|
20240527,150500,112234956300,42850,42750,42850,42750,3593
|
|
20240527,150400,112081044000,42800,42800,42850,42750,5130
|
|
20240527,150300,111861499500,42800,42800,42800,42750,1176
|
|
20240527,150200,111811198250,42800,42750,42800,42700,2371
|
|
20240527,150100,111709835750,42800,42800,42800,42750,651
|
|
20240527,150000,111681987700,42800,42750,42800,42700,6697
|
|
20240527,145900,111395658750,42700,42750,42750,42650,4103
|
|
20240527,145800,111220416150,42750,42750,42800,42700,1149
|
|
20240527,145700,111171305400,42750,42600,42800,42600,4435
|
|
20240527,145600,110982046850,42650,42600,42650,42550,1330
|
|
20240527,145500,110925366100,42600,42650,42650,42550,6178
|
|
20240527,145400,110662317800,42650,42650,42700,42650,2407
|
|
20240527,145300,110559644050,42700,42650,42700,42650,1020
|
|
20240527,145200,110516123200,42700,42700,42700,42650,1241
|
|
20240527,145100,110463147050,42700,42700,42700,42650,1494
|
|
20240527,145000,110399385750,42700,42700,42750,42650,4049
|
|
20240527,144900,110226541500,42650,42750,42750,42650,5060
|
|
20240527,144800,110010582850,42750,42800,42800,42700,3228
|
|
20240527,144700,109872580400,42800,42750,42800,42750,1624
|
|
20240527,144600,109803089850,42750,42750,42800,42750,1517
|
|
20240527,144500,109738203100,42800,42800,42800,42750,1041
|
|
20240527,144400,109693673600,42800,42800,42850,42750,1074
|
|
20240527,144300,109647708100,42800,42800,42850,42750,837
|
|
20240527,144200,109611877050,42750,42800,42850,42750,5385
|
|
20240527,144100,109381528600,42800,42850,42850,42750,1449
|
|
20240527,144000,109319513350,42850,42850,42900,42800,1727
|
|
20240527,143900,109245537500,42900,42900,42900,42850,993
|
|
20240527,143800,109202965950,42900,42900,42900,42850,2150
|
|
20240527,143700,109110785500,42900,42850,42900,42800,2325
|
|
20240527,143600,109011127300,42800,42950,42950,42800,2496
|
|
20240527,143500,108904131850,42950,42950,42950,42900,3191
|
|
20240527,143400,108767101450,42950,42950,43000,42900,1409
|
|
20240527,143300,108706625800,42950,43000,43000,42900,871
|
|
20240527,143200,108669222200,43000,43000,43000,42950,739
|
|
20240527,143100,108637459700,43000,42950,43000,42950,413
|
|
20240527,143000,108619702700,43000,43000,43050,42950,1263
|
|
20240527,142900,108565387100,42950,42950,43000,42900,2487
|
|
20240527,142800,108458501250,42950,42900,42950,42900,1877
|
|
20240527,142700,108377941900,42950,42900,42950,42900,1776
|
|
20240527,142600,108301674500,42900,42900,43000,42900,3838
|
|
20240527,142500,108136907550,42900,42900,42900,42850,661
|
|
20240527,142400,108108567650,42900,42850,42900,42850,865
|
|
20240527,142300,108071483300,42850,42850,42900,42850,614
|
|
20240527,142200,108045149850,42850,42800,42950,42800,1956
|
|
20240527,142100,107961259500,42800,42900,42900,42800,797
|
|
20240527,142000,107927122800,42850,42800,42900,42800,1123
|
|
20240527,141900,107878986700,42800,42800,42850,42800,365
|
|
20240527,141800,107863348750,42800,42800,42850,42700,1867
|
|
20240527,141700,107783506550,42800,42800,42850,42750,1769
|
|
20240527,141600,107707742850,42800,42800,42800,42700,1416
|
|
20240527,141500,107647166450,42750,42800,42850,42750,795
|
|
20240527,141400,107613138350,42850,42800,42850,42750,1065
|
|
20240527,141300,107567545200,42750,42850,42850,42750,685
|
|
20240527,141200,107538229800,42850,42850,42850,42750,874
|
|
20240527,141100,107500806750,42850,42800,42850,42750,681
|
|
20240527,141000,107471663950,42800,42800,42900,42750,1565
|
|
20240527,140900,107404629150,42800,42850,42850,42750,1042
|
|
20240527,140800,107359998350,42800,42750,42850,42750,609
|
|
20240527,140700,107333940200,42750,42750,42800,42700,1708
|
|
20240527,140600,107260896200,42750,42700,42800,42650,3467
|
|
20240527,140500,107112846200,42700,42900,42900,42700,6405
|
|
20240527,140400,106838829200,42850,43050,43050,42850,2801
|
|
20240527,140300,106718514150,43050,43150,43200,43000,2481
|
|
20240527,140200,106611611700,43150,43200,43200,43100,2017
|
|
20240527,140100,106524567450,43150,43100,43150,43050,2976
|
|
20240527,140000,106396215000,43150,43100,43150,43050,3234
|
|
20240527,135900,106256798300,43050,43050,43100,43050,2878
|
|
20240527,135800,106132833950,43050,43050,43050,43000,1365
|
|
20240527,135700,106074081900,43050,42950,43100,42950,8507
|
|
20240527,135600,105708080150,43000,42900,43000,42900,6751
|
|
20240527,135500,105417880250,42950,42950,42950,42900,766
|
|
20240527,135400,105384994600,42950,42900,42950,42900,1104
|
|
20240527,135300,105337590800,42950,42900,42950,42900,688
|
|
20240527,135200,105308054650,42950,42900,42950,42900,915
|
|
20240527,135100,105268763450,42900,42900,42950,42900,495
|
|
20240527,135000,105247520450,42900,42900,42950,42850,1250
|
|
20240527,134900,105193870150,42900,42900,42900,42850,1520
|
|
20240527,134800,105128703250,42850,42850,42950,42850,412
|
|
20240527,134700,105111029200,42900,42900,42950,42850,2111
|
|
20240527,134600,105020448000,42900,42850,42900,42850,1041
|
|
20240527,134500,104975826050,42900,42900,42900,42850,995
|
|
20240527,134400,104933149450,42900,42900,42950,42850,904
|
|
20240527,134300,104894376900,42950,42950,42950,42850,719
|
|
20240527,134200,104863536700,42900,42950,42950,42900,1087
|
|
20240527,134100,104816858100,42950,42950,42950,42850,759
|
|
20240527,134000,104784284250,42850,42900,42950,42850,959
|
|
20240527,133900,104743141400,42850,42900,42900,42800,642
|
|
20240527,133800,104715617450,42900,42800,42900,42800,761
|
|
20240527,133700,104682989750,42800,42900,43000,42800,1930
|
|
20240527,133600,104600217100,42850,42950,42950,42800,1826
|
|
20240527,133500,104521902450,42950,42850,42950,42850,590
|
|
20240527,133400,104496576400,42900,42950,42950,42850,1218
|
|
20240527,133300,104444319600,42950,42950,43000,42900,1859
|
|
20240527,133200,104364474450,42950,43000,43000,42950,922
|
|
20240527,133100,104324848900,43000,42950,43000,42900,600
|
|
20240527,133000,104299060250,43000,42950,43000,42900,3291
|
|
20240527,132900,104157621850,42950,42900,42950,42900,474
|
|
20240527,132800,104137272550,42950,42850,42950,42850,1037
|
|
20240527,132700,104092748050,42850,42850,42950,42850,1412
|
|
20240527,132600,104032148400,42900,42800,42900,42800,1647
|
|
20240527,132500,103961511550,42850,42850,42900,42800,1142
|
|
20240527,132400,103912604900,42900,42850,42950,42800,1202
|
|
20240527,132300,103861067800,42850,42900,42950,42850,627
|
|
20240527,132200,103834167150,42900,42950,42950,42800,1494
|
|
20240527,132100,103770099550,42950,42900,42950,42800,469
|
|
20240527,132000,103749969600,42900,43000,43000,42750,3933
|
|
20240527,131900,103581391650,43000,42950,43000,42900,1309
|
|
20240527,131800,103525164750,42900,42950,42950,42850,1108
|
|
20240527,131700,103477598750,42950,42900,42950,42850,1728
|
|
20240527,131600,103403426100,42900,42950,42950,42850,1777
|
|
20240527,131500,103327196100,42950,42900,42950,42850,1763
|
|
20240527,131400,103251556950,42900,42900,42900,42850,1318
|
|
20240527,131300,103195036300,42900,42850,42900,42800,1453
|
|
20240527,131200,103132729150,42850,42900,42900,42800,944
|
|
20240527,131100,103092277050,42900,42850,42900,42800,949
|
|
20240527,131000,103051609650,42900,42850,42900,42800,5394
|
|
20240527,130900,102820440800,42800,42800,42850,42750,523
|
|
20240527,130800,102798040150,42850,42850,42850,42750,605
|
|
20240527,130700,102772146250,42850,42750,42850,42650,2114
|
|
20240527,130600,102681669350,42750,42800,42800,42700,579
|
|
20240527,130500,102656907450,42800,42800,42850,42650,927
|
|
20240527,130400,102617283900,42750,42800,42850,42750,432
|
|
20240527,130300,102598798150,42800,42850,42900,42800,999
|
|
20240527,130200,102556004150,42900,42850,42900,42800,3380
|
|
20240527,130100,102411133900,42750,42800,42850,42750,518
|
|
20240527,130000,102388958800,42800,42750,42850,42750,1441
|
|
20240527,125900,102327245250,42800,42700,42800,42700,1675
|
|
20240527,125800,102255587700,42750,42650,42750,42600,1648
|
|
20240527,125700,102185258050,42600,42600,42700,42600,2472
|
|
20240527,125600,102079806350,42600,42650,42700,42600,1282
|
|
20240527,125500,102025135850,42700,42700,42700,42650,1072
|
|
20240527,125400,101979390650,42700,42700,42700,42650,749
|
|
20240527,125300,101947429650,42650,42650,42700,42600,575
|
|
20240527,125200,101922903300,42650,42600,42700,42600,1289
|
|
20240527,125100,101867957350,42600,42750,42750,42600,2330
|
|
20240527,125000,101768486800,42700,42700,42800,42700,3136
|
|
20240527,124900,101634476400,42700,42750,42800,42650,782
|
|
20240527,124800,101601058450,42700,42850,42900,42700,1894
|
|
20240527,124700,101519994750,42900,42850,42950,42800,2043
|
|
20240527,124600,101432380650,42850,42900,42900,42800,972
|
|
20240527,124500,101390716550,42850,42950,42950,42850,1120
|
|
20240527,124400,101342673950,42950,42850,42950,42800,1079
|
|
20240527,124300,101296386100,42850,42850,42900,42800,814
|
|
20240527,124200,101261496700,42900,42850,42900,42800,3230
|
|
20240527,124100,101123057300,42850,42800,42850,42750,2454
|
|
20240527,124000,101017947700,42800,42800,42800,42750,929
|
|
20240527,123900,100978205450,42800,42800,42800,42750,874
|
|
20240527,123800,100940809100,42800,42750,42800,42650,1613
|
|
20240527,123700,100871849150,42750,42650,42800,42600,3425
|
|
20240527,123600,100725536300,42700,42700,42750,42650,1337
|
|
20240527,123500,100668434600,42750,42750,42750,42600,1962
|
|
20240527,123400,100584642500,42750,42700,42750,42650,4030
|
|
20240527,123300,100412528550,42550,42700,42700,42550,4480
|
|
20240527,123200,100221656700,42650,42650,42750,42600,2074
|
|
20240527,123100,100133179500,42700,42700,42750,42650,1685
|
|
20240527,123000,100061266500,42750,42700,42800,42650,2613
|
|
20240527,122900,99949601950,42750,42750,42750,42650,1614
|
|
20240527,122800,99880695650,42750,42800,42800,42700,680
|
|
20240527,122700,99851618700,42750,42750,42850,42650,5416
|
|
20240527,122600,99620146050,42800,42750,42800,42700,1224
|
|
20240527,122500,99567837000,42750,42800,42800,42700,1130
|
|
20240527,122400,99519508850,42800,42800,42800,42650,4654
|
|
20240527,122300,99320713700,42800,42700,42850,42700,1413
|
|
20240527,122200,99260330300,42800,42800,42850,42700,1741
|
|
20240527,122100,99185832400,42750,42750,42900,42700,1303
|
|
20240527,122000,99130083850,42850,42850,42900,42700,1490
|
|
20240527,121900,99066268400,42900,42800,42900,42750,926
|
|
20240527,121800,99026599600,42850,42800,42850,42750,5846
|
|
20240527,121700,98776569650,42800,42800,42900,42800,3698
|
|
20240527,121600,98618167400,42800,42850,42900,42800,8729
|
|
20240527,121500,98244131700,42850,42900,42950,42850,1877
|
|
20240527,121400,98163611250,42900,42950,42950,42900,1896
|
|
20240527,121300,98082232950,42900,43000,43100,42900,4044
|
|
20240527,121200,97908424000,43050,43100,43100,43000,671
|
|
20240527,121100,97879539900,43100,43100,43100,43000,856
|
|
20240527,121000,97842657950,43100,43000,43100,42950,917
|
|
20240527,120900,97803175700,42950,43050,43100,42950,1779
|
|
20240527,120800,97726660150,43050,43000,43100,43000,2418
|
|
20240527,120700,97622569100,43050,43050,43100,43000,1670
|
|
20240527,120600,97550672750,43050,42950,43050,42950,790
|
|
20240527,120500,97516684800,42950,42900,43050,42900,3370
|
|
20240527,120400,97371875800,42900,43050,43050,42900,7707
|
|
20240527,120300,97040800150,43000,43150,43200,42950,7509
|
|
20240527,120200,96717678950,43150,43250,43400,43050,3025
|
|
20240527,120100,96587153200,43250,43300,43400,43250,1173
|
|
20240527,120000,96536370850,43300,43400,43450,43200,2947
|
|
20240527,115900,96408588700,43400,43350,43450,43350,2145
|
|
20240527,115800,96315506500,43400,43300,43450,43300,2035
|
|
20240527,115700,96227226150,43300,43250,43400,43150,2460
|
|
20240527,115600,96120747800,43300,43250,43300,43150,1923
|
|
20240527,115500,96037547150,43150,43250,43300,43150,2152
|
|
20240527,115400,95944481700,43250,43200,43300,43100,3085
|
|
20240527,115300,95811139650,43200,43200,43250,43100,4964
|
|
20240527,115200,95596933300,43150,43150,43300,43150,3646
|
|
20240527,115100,95439380100,43350,43400,43400,43200,3827
|
|
20240527,115000,95273672400,43350,43350,43500,43300,3196
|
|
20240527,114900,95134962950,43350,43550,43600,43300,4307
|
|
20240527,114800,94947572850,43550,43650,43650,43400,5221
|
|
20240527,114700,94720333050,43650,43700,43700,43650,2835
|
|
20240527,114600,94596503650,43650,43650,43700,43650,3411
|
|
20240527,114500,94447512000,43700,43650,43750,43650,2773
|
|
20240527,114400,94326368550,43650,43700,43700,43600,3963
|
|
20240527,114300,94153235900,43700,43600,43700,43550,6883
|
|
20240527,114200,93852909500,43550,43600,43650,43300,7424
|
|
20240527,114100,93529455050,43600,43550,43600,43500,4003
|
|
20240527,114000,93355017050,43550,43350,43550,43300,10646
|
|
20240527,113900,92892336950,43350,43300,43400,43250,3513
|
|
20240527,113800,92740145450,43250,43250,43300,43200,2272
|
|
20240527,113700,92641812950,43200,43100,43300,43100,4882
|
|
20240527,113600,92430975100,43150,43200,43250,43100,3393
|
|
20240527,113500,92284589450,43200,43150,43300,43150,2859
|
|
20240527,113400,92161050350,43150,43150,43200,43100,2883
|
|
20240527,113300,92036681050,43100,43150,43250,43100,3089
|
|
20240527,113200,91903394350,43200,43250,43300,43150,3211
|
|
20240527,113100,91764714950,43250,43400,43400,43200,5744
|
|
20240527,113000,91516144050,43400,43450,43500,43350,2816
|
|
20240527,112900,91393778700,43450,43350,43500,43250,6170
|
|
20240527,112800,91126043450,43350,43400,43400,43300,2721
|
|
20240527,112700,91008057150,43400,43300,43400,43300,2211
|
|
20240527,112600,90912161750,43300,43400,43400,43300,3741
|
|
20240527,112500,90749916400,43350,43300,43400,43300,2890
|
|
20240527,112400,90624660850,43300,43350,43400,43300,3468
|
|
20240527,112300,90474288500,43350,43250,43400,43150,7915
|
|
20240527,112200,90131699450,43200,43250,43250,43150,3011
|
|
20240527,112100,90001626650,43250,43200,43250,43100,5753
|
|
20240527,112000,89753236650,43200,43200,43300,43100,4553
|
|
20240527,111900,89556606150,43250,43300,43350,43150,7010
|
|
20240527,111800,89253623550,43250,43500,43500,43250,4586
|
|
20240527,111700,89054599100,43400,43350,43550,43300,6282
|
|
20240527,111600,88781711250,43350,43250,43500,43200,9613
|
|
20240527,111500,88365073750,43400,43750,43800,43250,16736
|
|
20240527,111400,87635729900,43750,43750,43800,43700,5791
|
|
20240527,111300,87382173000,43700,43700,43800,43650,6403
|
|
20240527,111200,87102103750,43800,43550,43850,43500,10768
|
|
20240527,111100,86631142050,43600,43850,43950,43550,20289
|
|
20240527,111000,85741584500,43900,43750,43900,43700,17561
|
|
20240527,110900,84971716650,43750,43800,43800,43600,10632
|
|
20240527,110800,84507002150,43800,43700,43800,43650,15130
|
|
20240527,110700,83845171500,43700,43600,43700,43500,6452
|
|
20240527,110600,83563527350,43550,43550,43650,43500,5978
|
|
20240527,110500,83303070000,43550,43700,43750,43450,10015
|
|
20240527,110400,82866020250,43700,43500,43700,43400,9430
|
|
20240527,110300,82454982150,43450,43350,43850,43250,19417
|
|
20240527,110200,81608867450,43400,43500,43800,43200,22920
|
|
20240527,110100,80613968500,43650,43800,43900,43500,15129
|
|
20240527,110000,79952340350,43850,43700,43900,43650,23391
|
|
20240527,105900,78927284750,43700,43400,43800,43400,40609
|
|
20240527,105800,77153023450,43400,43250,43600,43250,22769
|
|
20240527,105700,76162963050,43300,43300,43350,43150,5948
|
|
20240527,105600,75905738750,43300,43450,43500,43200,11573
|
|
20240527,105500,75403751250,43450,43450,43500,43400,20914
|
|
20240527,105400,74494317750,43450,43350,43450,43300,9563
|
|
20240527,105300,74079411150,43300,43400,43500,43300,14267
|
|
20240527,105200,73459894250,43350,43300,43450,43250,22168
|
|
20240527,105100,72498304850,43300,43150,43300,43100,20395
|
|
20240527,105000,71616818800,43150,43050,43150,43000,15131
|
|
20240527,104900,70964557400,43050,43000,43050,42900,7481
|
|
20240527,104800,70642970350,42950,42950,43000,42900,2597
|
|
20240527,104700,70531426500,42950,42800,43000,42750,5937
|
|
20240527,104600,70276616450,42750,42900,42900,42750,4660
|
|
20240527,104500,70077019750,42900,42900,43050,42850,3250
|
|
20240527,104400,69937364850,42850,42950,43050,42800,7060
|
|
20240527,104300,69634227650,42950,43000,43050,42850,6211
|
|
20240527,104200,69367458850,43000,43050,43100,42950,5959
|
|
20240527,104100,69111069850,43050,42950,43100,42950,10214
|
|
20240527,104000,68671633750,42950,43000,43000,42900,5587
|
|
20240527,103900,68431547000,42950,42900,43000,42850,4167
|
|
20240527,103800,68252649100,42900,42850,42950,42750,4807
|
|
20240527,103700,68046565950,42850,42800,42950,42800,6237
|
|
20240527,103600,67779269200,42800,42850,42900,42800,3022
|
|
20240527,103500,67649751400,42850,42800,42950,42700,7433
|
|
20240527,103400,67331513950,42800,42900,42900,42750,4221
|
|
20240527,103300,67150774700,42900,42850,42900,42750,5023
|
|
20240527,103200,66935621350,42900,42950,43050,42800,9745
|
|
20240527,103100,66516953800,42950,43100,43200,42900,24203
|
|
20240527,103000,65475172500,43050,43000,43100,42950,48677
|
|
20240527,102900,63380742900,43000,42900,43000,42850,22902
|
|
20240527,102800,62396725750,42900,42850,42950,42850,7324
|
|
20240527,102700,62082503500,42900,42800,42900,42750,5235
|
|
20240527,102600,61858108850,42800,42900,42950,42750,7239
|
|
20240527,102500,61547538850,42900,42800,42900,42750,12030
|
|
20240527,102400,61031799950,42800,42800,42850,42700,4869
|
|
20240527,102300,60823528050,42800,42750,42850,42700,6869
|
|
20240527,102200,60529585100,42750,42750,42800,42650,4032
|
|
20240527,102100,60357293100,42750,42850,42850,42700,5908
|
|
20240527,102000,60104289550,42800,42700,42850,42700,8727
|
|
20240527,101900,59730903400,42700,42800,42800,42650,7045
|
|
20240527,101800,59429816000,42750,42650,42850,42600,13367
|
|
20240527,101700,58858329350,42650,42500,42700,42500,6738
|
|
20240527,101600,58571230500,42550,42450,42600,42450,10402
|
|
20240527,101500,58128624200,42450,42350,42500,42250,4692
|
|
20240527,101400,57929662200,42350,42200,42500,42100,11881
|
|
20240527,101300,57427056300,42200,42400,42400,42200,3649
|
|
20240527,101200,57272633300,42350,42500,42500,42250,7219
|
|
20240527,101100,56966416300,42500,42450,42550,42450,5906
|
|
20240527,101000,56715364200,42450,42250,42550,42250,17079
|
|
20240527,100900,55990148450,42350,42200,42350,42150,9283
|
|
20240527,100800,55597695950,42200,42150,42450,42050,11562
|
|
20240527,100700,55109782800,42100,42200,42300,42050,5973
|
|
20240527,100600,54857809750,42200,42500,42500,42200,6002
|
|
20240527,100500,54603580700,42500,42300,42600,42150,10184
|
|
20240527,100400,54171789900,42200,42400,42550,42200,8556
|
|
20240527,100300,53808751450,42300,42100,42500,42000,14347
|
|
20240527,100200,53202347950,42100,42500,42750,42000,15968
|
|
20240527,100100,52525557150,42500,42750,42750,42300,9842
|
|
20240527,100000,52107402050,42700,42950,43000,42600,20434
|
|
20240527,095900,51230315000,42950,42700,42950,42650,20374
|
|
20240527,095800,50357548250,42650,42650,42900,42550,25472
|
|
20240527,095700,49268763600,42650,42500,42700,42400,13996
|
|
20240527,095600,48672359700,42500,42700,42700,42400,16718
|
|
20240527,095500,47960228950,42700,42350,42800,42200,22813
|
|
20240527,095400,46989292850,42500,42950,42950,42200,26372
|
|
20240527,095300,45863901800,42950,42800,43050,42800,22176
|
|
20240527,095200,44911614050,42850,42800,43150,42700,74420
|
|
20240527,095100,41713040250,42800,42450,42850,42450,50035
|
|
20240527,095000,39578191550,42450,42400,42500,42300,37221
|
|
20240527,094900,37998019100,42400,42100,42450,41950,47569
|
|
20240527,094800,35989662050,42000,42100,42100,41800,32387
|
|
20240527,094700,34629784600,42100,42250,42350,41700,32291
|
|
20240527,094600,33271997950,42250,42300,42550,42150,50415
|
|
20240527,094500,31135874900,42300,42000,42400,41950,34178
|
|
20240527,094400,29690535000,42000,42000,42400,41800,100735
|
|
20240527,094300,25450120400,41950,41950,41950,41950,0
|
|
20240527,094200,25450120400,41950,41950,41950,41950,0
|
|
20240527,094100,25450120400,41950,41600,41950,41550,35101
|
|
20240527,094000,23983067200,41650,41450,41700,41400,27403
|
|
20240527,093900,22844491100,41500,41400,41500,41200,24312
|
|
20240527,093800,21838238250,41350,41150,41450,41100,31251
|
|
20240527,093700,20546970450,41150,40750,41150,40750,36837
|
|
20240527,093600,19036461750,40750,40800,40850,40700,10119
|
|
20240527,093500,18623657700,40850,40650,40900,40600,13151
|
|
20240527,093400,18087528300,40550,40400,40800,40250,18871
|
|
20240527,093300,17321831650,40400,40450,40700,40400,9960
|
|
20240527,093200,16918064000,40400,40700,40750,40200,21707
|
|
20240527,093100,16038954750,40750,40700,40950,40600,12688
|
|
20240527,093000,15521123050,40650,41000,41150,40600,22863
|
|
20240527,092900,14584534350,41050,40600,41050,40550,56701
|
|
20240527,092800,12268565550,40650,40700,40800,40600,22442
|
|
20240527,092700,11355028850,40750,40400,40750,40350,43266
|
|
20240527,092600,9601514750,40400,40250,40450,40100,21319
|
|
20240527,092500,8741906600,40200,40150,40300,39950,14215
|
|
20240527,092400,8170819750,40150,39900,40300,39900,32113
|
|
20240527,092300,6882087250,39950,40000,40000,39800,12763
|
|
20240527,092200,6373125150,39950,39750,40100,39700,33677
|
|
20240527,092100,5028200200,39750,39650,39850,39600,20543
|
|
20240527,092000,4211151850,39650,39300,39750,39300,26299
|
|
20240527,091900,3172211200,39300,39300,39450,39200,11877
|
|
20240527,091800,2704980250,39300,38950,39350,38950,14611
|
|
20240527,091700,2132638450,38900,39000,39050,38800,6468
|
|
20240527,091600,1880893250,39000,38750,39200,38750,12541
|
|
20240527,091500,1392055450,38700,38550,38700,38550,2374
|
|
20240527,091400,1300296450,38550,38400,38550,38400,4355
|
|
20240527,091300,1132607650,38450,38300,38450,38300,1676
|
|
20240527,091200,1068355250,38300,38350,38400,38250,2187
|
|
20240527,091100,984558200,38300,38050,38300,38050,2287
|
|
20240527,091000,897114700,38100,38000,38100,38000,875
|
|
20240527,090900,863798350,38000,37950,38000,37900,968
|
|
20240527,090800,827036550,37950,37650,37950,37650,972
|
|
20240527,090700,790217400,37650,37700,37800,37650,635
|
|
20240527,090600,766272550,37700,37700,37900,37700,585
|
|
20240527,090500,744204250,37700,37950,37950,37700,2424
|
|
20240527,090400,652510250,37950,37950,38300,37950,1131
|
|
20240527,090300,609415850,37900,38200,38300,37900,2149
|
|
20240527,090200,527419100,38300,38150,38300,38100,464
|
|
20240527,090100,509712550,38350,38350,38400,38050,4154
|
|
20240527,090000,350818600,38400,38150,38800,37950,9123
|