703 lines
38 KiB
CSV
703 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,204000,24348664700,43150,43150,43150,43150,18953
|
|
20240528,203900,24348664700,43150,43150,43150,43150,0
|
|
20240528,203800,24348664700,43150,43150,43150,43150,0
|
|
20240528,203700,24348664700,43150,43150,43150,43150,0
|
|
20240528,203600,24348664700,43150,43150,43150,43150,0
|
|
20240528,203500,24348664700,43150,43150,43150,43150,0
|
|
20240528,203400,24348664700,43150,43150,43150,43150,0
|
|
20240528,203300,24348664700,43150,43150,43150,43150,0
|
|
20240528,203200,24348664700,43150,43150,43150,43150,0
|
|
20240528,203100,24348664700,43150,43150,43150,43150,0
|
|
20240528,203000,24348664700,43150,43150,43150,43150,0
|
|
20240528,202900,24348664700,43150,43150,43150,43150,0
|
|
20240528,202800,24348664700,43150,43150,43150,43150,0
|
|
20240528,202700,24348664700,43150,43150,43150,43150,0
|
|
20240528,202600,24348664700,43150,43150,43150,43150,0
|
|
20240528,202500,24348664700,43150,43150,43150,43150,0
|
|
20240528,202400,24348664700,43150,43150,43150,43150,0
|
|
20240528,202300,24348664700,43150,43150,43150,43150,0
|
|
20240528,202200,24348664700,43150,43150,43150,43150,0
|
|
20240528,202100,24348664700,43150,43150,43150,43150,0
|
|
20240528,202000,24348664700,43150,43150,43150,43150,0
|
|
20240528,201900,24348664700,43150,43150,43150,43150,0
|
|
20240528,201800,24348664700,43150,43150,43150,43150,0
|
|
20240528,201700,24348664700,43150,43150,43150,43150,0
|
|
20240528,201600,24348664700,43150,43150,43150,43150,0
|
|
20240528,201500,24348664700,43150,43150,43150,43150,0
|
|
20240528,201400,24348664700,43150,43150,43150,43150,0
|
|
20240528,201300,24348664700,43150,43150,43150,43150,0
|
|
20240528,201200,24348664700,43150,43150,43150,43150,0
|
|
20240528,201100,24348664700,43150,43150,43150,43150,0
|
|
20240528,201000,24348664700,43150,43150,43150,43150,18953
|
|
20240528,200900,24348664700,43150,43150,43150,43150,0
|
|
20240528,200800,24348664700,43150,43150,43150,43150,0
|
|
20240528,200700,24348664700,43150,43150,43150,43150,0
|
|
20240528,200600,24348664700,43150,43150,43150,43150,0
|
|
20240528,200500,24348664700,43150,43150,43150,43150,0
|
|
20240528,200400,24348664700,43150,43150,43150,43150,0
|
|
20240528,200300,24348664700,43150,43150,43150,43150,0
|
|
20240528,200200,24348664700,43150,43150,43150,43150,0
|
|
20240528,200100,24348664700,43150,43150,43150,43150,0
|
|
20240528,200000,24348664700,43150,43150,43150,43150,0
|
|
20240528,195900,24348664700,43150,43150,43150,43150,0
|
|
20240528,195800,24348664700,43150,43150,43150,43150,0
|
|
20240528,195700,24348664700,43150,43150,43150,43150,0
|
|
20240528,195600,24348664700,43150,43150,43150,43150,0
|
|
20240528,195500,24348664700,43150,43150,43150,43150,0
|
|
20240528,195400,24348664700,43150,43150,43150,43150,0
|
|
20240528,195300,24348664700,43150,43150,43150,43150,0
|
|
20240528,195200,24348664700,43150,43150,43150,43150,0
|
|
20240528,195100,24348664700,43150,43150,43150,43150,0
|
|
20240528,195000,24348664700,43150,43150,43150,43150,0
|
|
20240528,194900,24348664700,43150,43150,43150,43150,0
|
|
20240528,194800,24348664700,43150,43150,43150,43150,0
|
|
20240528,194700,24348664700,43150,43150,43150,43150,0
|
|
20240528,194600,24348664700,43150,43150,43150,43150,0
|
|
20240528,194500,24348664700,43150,43150,43150,43150,0
|
|
20240528,194400,24348664700,43150,43150,43150,43150,0
|
|
20240528,194300,24348664700,43150,43150,43150,43150,0
|
|
20240528,194200,24348664700,43150,43150,43150,43150,0
|
|
20240528,194100,24348664700,43150,43150,43150,43150,0
|
|
20240528,194000,24348664700,43150,43150,43150,43150,18953
|
|
20240528,193900,24348664700,43150,43150,43150,43150,0
|
|
20240528,193800,24348664700,43150,43150,43150,43150,0
|
|
20240528,193700,24348664700,43150,43150,43150,43150,0
|
|
20240528,193600,24348664700,43150,43150,43150,43150,0
|
|
20240528,193500,24348664700,43150,43150,43150,43150,0
|
|
20240528,193400,24348664700,43150,43150,43150,43150,0
|
|
20240528,193300,24348664700,43150,43150,43150,43150,0
|
|
20240528,193200,24348664700,43150,43150,43150,43150,0
|
|
20240528,193100,24348664700,43150,43150,43150,43150,0
|
|
20240528,193000,24348664700,43150,43150,43150,43150,0
|
|
20240528,192900,24348664700,43150,43150,43150,43150,0
|
|
20240528,192800,24348664700,43150,43150,43150,43150,0
|
|
20240528,192700,24348664700,43150,43150,43150,43150,0
|
|
20240528,192600,24348664700,43150,43150,43150,43150,0
|
|
20240528,192500,24348664700,43150,43150,43150,43150,0
|
|
20240528,192400,24348664700,43150,43150,43150,43150,0
|
|
20240528,192300,24348664700,43150,43150,43150,43150,0
|
|
20240528,192200,24348664700,43150,43150,43150,43150,0
|
|
20240528,192100,24348664700,43150,43150,43150,43150,0
|
|
20240528,192000,24348664700,43150,43150,43150,43150,0
|
|
20240528,191900,24348664700,43150,43150,43150,43150,0
|
|
20240528,191800,24348664700,43150,43150,43150,43150,0
|
|
20240528,191700,24348664700,43150,43150,43150,43150,0
|
|
20240528,191600,24348664700,43150,43150,43150,43150,0
|
|
20240528,191500,24348664700,43150,43150,43150,43150,0
|
|
20240528,191400,24348664700,43150,43150,43150,43150,0
|
|
20240528,191300,24348664700,43150,43150,43150,43150,0
|
|
20240528,191200,24348664700,43150,43150,43150,43150,0
|
|
20240528,191100,24348664700,43150,43150,43150,43150,0
|
|
20240528,191000,24348664700,43150,43150,43150,43150,18953
|
|
20240528,190900,24348664700,43150,43150,43150,43150,0
|
|
20240528,190800,24348664700,43150,43150,43150,43150,0
|
|
20240528,190700,24348664700,43150,43150,43150,43150,0
|
|
20240528,190600,24348664700,43150,43150,43150,43150,0
|
|
20240528,190500,24348664700,43150,43150,43150,43150,0
|
|
20240528,190400,24348664700,43150,43150,43150,43150,0
|
|
20240528,190300,24348664700,43150,43150,43150,43150,0
|
|
20240528,190200,24348664700,43150,43150,43150,43150,0
|
|
20240528,190100,24348664700,43150,43150,43150,43150,0
|
|
20240528,190000,24348664700,43150,43150,43150,43150,0
|
|
20240528,185900,24348664700,43150,43150,43150,43150,0
|
|
20240528,185800,24348664700,43150,43150,43150,43150,0
|
|
20240528,185700,24348664700,43150,43150,43150,43150,0
|
|
20240528,185600,24348664700,43150,43150,43150,43150,0
|
|
20240528,185500,24348664700,43150,43150,43150,43150,0
|
|
20240528,185400,24348664700,43150,43150,43150,43150,0
|
|
20240528,185300,24348664700,43150,43150,43150,43150,0
|
|
20240528,185200,24348664700,43150,43150,43150,43150,0
|
|
20240528,185100,24348664700,43150,43150,43150,43150,0
|
|
20240528,185000,24348664700,43150,43150,43150,43150,0
|
|
20240528,184900,24348664700,43150,43150,43150,43150,0
|
|
20240528,184800,24348664700,43150,43150,43150,43150,0
|
|
20240528,184700,24348664700,43150,43150,43150,43150,0
|
|
20240528,184600,24348664700,43150,43150,43150,43150,0
|
|
20240528,184500,24348664700,43150,43150,43150,43150,0
|
|
20240528,184400,24348664700,43150,43150,43150,43150,0
|
|
20240528,184300,24348664700,43150,43150,43150,43150,0
|
|
20240528,184200,24348664700,43150,43150,43150,43150,0
|
|
20240528,184100,24348664700,43150,43150,43150,43150,0
|
|
20240528,184000,24348664700,43150,43150,43150,43150,18953
|
|
20240528,183900,24348664700,43150,43150,43150,43150,0
|
|
20240528,183800,24348664700,43150,43150,43150,43150,0
|
|
20240528,183700,24348664700,43150,43150,43150,43150,0
|
|
20240528,183600,24348664700,43150,43150,43150,43150,0
|
|
20240528,183500,24348664700,43150,43150,43150,43150,0
|
|
20240528,183400,24348664700,43150,43150,43150,43150,0
|
|
20240528,183300,24348664700,43150,43150,43150,43150,0
|
|
20240528,183200,24348664700,43150,43150,43150,43150,0
|
|
20240528,183100,24348664700,43150,43150,43150,43150,0
|
|
20240528,183000,24348664700,43150,43150,43150,43150,0
|
|
20240528,182900,24348664700,43150,43150,43150,43150,0
|
|
20240528,182800,24348664700,43150,43150,43150,43150,0
|
|
20240528,182700,24348664700,43150,43150,43150,43150,0
|
|
20240528,182600,24348664700,43150,43150,43150,43150,0
|
|
20240528,182500,24348664700,43150,43150,43150,43150,0
|
|
20240528,182400,24348664700,43150,43150,43150,43150,0
|
|
20240528,182300,24348664700,43150,43150,43150,43150,0
|
|
20240528,182200,24348664700,43150,43150,43150,43150,0
|
|
20240528,182100,24348664700,43150,43150,43150,43150,0
|
|
20240528,182000,24348664700,43150,43150,43150,43150,0
|
|
20240528,181900,24348664700,43150,43150,43150,43150,0
|
|
20240528,181800,24348664700,43150,43150,43150,43150,0
|
|
20240528,181700,24348664700,43150,43150,43150,43150,0
|
|
20240528,181600,24348664700,43150,43150,43150,43150,0
|
|
20240528,181500,24348664700,43150,43150,43150,43150,0
|
|
20240528,181400,24348664700,43150,43150,43150,43150,0
|
|
20240528,181300,24348664700,43150,43150,43150,43150,0
|
|
20240528,181200,24348664700,43150,43150,43150,43150,0
|
|
20240528,181100,24348664700,43150,43150,43150,43150,0
|
|
20240528,181000,24348664700,43150,43150,43150,43150,18953
|
|
20240528,180900,24348664700,43150,43150,43150,43150,0
|
|
20240528,180800,24348664700,43150,43150,43150,43150,0
|
|
20240528,180700,24348664700,43150,43150,43150,43150,0
|
|
20240528,180600,24348664700,43150,43150,43150,43150,0
|
|
20240528,180500,24348664700,43150,43150,43150,43150,0
|
|
20240528,180400,24348664700,43150,43150,43150,43150,0
|
|
20240528,180300,24348664700,43150,43150,43150,43150,0
|
|
20240528,180200,24348664700,43150,43150,43150,43150,0
|
|
20240528,180100,24348664700,43150,43150,43150,43150,0
|
|
20240528,180000,24348664700,43150,43150,43150,43150,0
|
|
20240528,175900,24348664700,43150,43150,43150,43150,0
|
|
20240528,175800,24348664700,43150,43150,43150,43150,0
|
|
20240528,175700,24348664700,43150,43150,43150,43150,0
|
|
20240528,175600,24348664700,43150,43150,43150,43150,0
|
|
20240528,175500,24348664700,43150,43150,43150,43150,0
|
|
20240528,175400,24348664700,43150,43150,43150,43150,0
|
|
20240528,175300,24348664700,43150,43150,43150,43150,0
|
|
20240528,175200,24348664700,43150,43150,43150,43150,0
|
|
20240528,175100,24348664700,43150,43150,43150,43150,0
|
|
20240528,175000,24348664700,43150,43150,43150,43150,0
|
|
20240528,174900,24348664700,43150,43150,43150,43150,0
|
|
20240528,174800,24348664700,43150,43150,43150,43150,0
|
|
20240528,174700,24348664700,43150,43150,43150,43150,0
|
|
20240528,174600,24348664700,43150,43150,43150,43150,0
|
|
20240528,174500,24348664700,43150,43150,43150,43150,0
|
|
20240528,174400,24348664700,43150,43150,43150,43150,0
|
|
20240528,174300,24348664700,43150,43150,43150,43150,0
|
|
20240528,174200,24348664700,43150,43150,43150,43150,0
|
|
20240528,174100,24348664700,43150,43150,43150,43150,0
|
|
20240528,174000,24348664700,43150,43150,43150,43150,18953
|
|
20240528,173900,24348664700,43150,43150,43150,43150,0
|
|
20240528,173800,24348664700,43150,43150,43150,43150,0
|
|
20240528,173700,24348664700,43150,43150,43150,43150,0
|
|
20240528,173600,24348664700,43150,43150,43150,43150,0
|
|
20240528,173500,24348664700,43150,43150,43150,43150,0
|
|
20240528,173400,24348664700,43150,43150,43150,43150,0
|
|
20240528,173300,24348664700,43150,43150,43150,43150,0
|
|
20240528,173200,24348664700,43150,43150,43150,43150,0
|
|
20240528,173100,24348664700,43150,43150,43150,43150,0
|
|
20240528,173000,24348664700,43150,43150,43150,43150,0
|
|
20240528,172900,24348664700,43150,43150,43150,43150,0
|
|
20240528,172800,24348664700,43150,43150,43150,43150,0
|
|
20240528,172700,24348664700,43150,43150,43150,43150,0
|
|
20240528,172600,24348664700,43150,43150,43150,43150,0
|
|
20240528,172500,24348664700,43150,43150,43150,43150,0
|
|
20240528,172400,24348664700,43150,43150,43150,43150,0
|
|
20240528,172300,24348664700,43150,43150,43150,43150,0
|
|
20240528,172200,24348664700,43150,43150,43150,43150,0
|
|
20240528,172100,24348664700,43150,43150,43150,43150,0
|
|
20240528,172000,24348664700,43150,43150,43150,43150,0
|
|
20240528,171900,24348664700,43150,43150,43150,43150,0
|
|
20240528,171800,24348664700,43150,43150,43150,43150,0
|
|
20240528,171700,24348664700,43150,43150,43150,43150,0
|
|
20240528,171600,24348664700,43150,43150,43150,43150,0
|
|
20240528,171500,24348664700,43150,43150,43150,43150,0
|
|
20240528,171400,24348664700,43150,43150,43150,43150,0
|
|
20240528,171300,24348664700,43150,43150,43150,43150,0
|
|
20240528,171200,24348664700,43150,43150,43150,43150,0
|
|
20240528,171100,24348664700,43150,43150,43150,43150,0
|
|
20240528,171000,24348664700,43150,43150,43150,43150,18953
|
|
20240528,170900,24348664700,43150,43150,43150,43150,0
|
|
20240528,170800,24348664700,43150,43150,43150,43150,0
|
|
20240528,170700,24348664700,43150,43150,43150,43150,0
|
|
20240528,170600,24348664700,43150,43150,43150,43150,0
|
|
20240528,170500,24348664700,43150,43150,43150,43150,0
|
|
20240528,170400,24348664700,43150,43150,43150,43150,0
|
|
20240528,170300,24348664700,43150,43150,43150,43150,0
|
|
20240528,170200,24348664700,43150,43150,43150,43150,0
|
|
20240528,170100,24348664700,43150,43150,43150,43150,0
|
|
20240528,170000,24348664700,43150,43150,43150,43150,0
|
|
20240528,165900,24348664700,43150,43150,43150,43150,0
|
|
20240528,165800,24348664700,43150,43150,43150,43150,0
|
|
20240528,165700,24348664700,43150,43150,43150,43150,0
|
|
20240528,165600,24348664700,43150,43150,43150,43150,0
|
|
20240528,165500,24348664700,43150,43150,43150,43150,0
|
|
20240528,165400,24348664700,43150,43150,43150,43150,0
|
|
20240528,165300,24348664700,43150,43150,43150,43150,0
|
|
20240528,165200,24348664700,43150,43150,43150,43150,0
|
|
20240528,165100,24348664700,43150,43150,43150,43150,0
|
|
20240528,165000,24348664700,43150,43150,43150,43150,0
|
|
20240528,164900,24348664700,43150,43150,43150,43150,0
|
|
20240528,164800,24348664700,43150,43150,43150,43150,0
|
|
20240528,164700,24348664700,43150,43150,43150,43150,0
|
|
20240528,164600,24348664700,43150,43150,43150,43150,0
|
|
20240528,164500,24348664700,43150,43150,43150,43150,0
|
|
20240528,164400,24348664700,43150,43150,43150,43150,0
|
|
20240528,164300,24348664700,43150,43150,43150,43150,0
|
|
20240528,164200,24348664700,43150,43150,43150,43150,0
|
|
20240528,164100,24348664700,43150,43150,43150,43150,0
|
|
20240528,164000,24348664700,43150,43150,43150,43150,18953
|
|
20240528,163900,24348664700,43150,43150,43150,43150,0
|
|
20240528,163800,24348664700,43150,43150,43150,43150,0
|
|
20240528,163700,24348664700,43150,43150,43150,43150,0
|
|
20240528,163600,24348664700,43150,43150,43150,43150,0
|
|
20240528,163500,24348664700,43150,43150,43150,43150,0
|
|
20240528,163400,24348664700,43150,43150,43150,43150,0
|
|
20240528,163300,24348664700,43150,43150,43150,43150,0
|
|
20240528,163200,24348664700,43150,43150,43150,43150,0
|
|
20240528,163100,24348664700,43150,43150,43150,43150,0
|
|
20240528,163000,24348664700,43150,43150,43150,43150,0
|
|
20240528,162900,24348664700,43150,43150,43150,43150,0
|
|
20240528,162800,24348664700,43150,43150,43150,43150,0
|
|
20240528,162700,24348664700,43150,43150,43150,43150,0
|
|
20240528,162600,24348664700,43150,43150,43150,43150,0
|
|
20240528,162500,24348664700,43150,43150,43150,43150,0
|
|
20240528,162400,24348664700,43150,43150,43150,43150,0
|
|
20240528,162300,24348664700,43150,43150,43150,43150,0
|
|
20240528,162200,24348664700,43150,43150,43150,43150,0
|
|
20240528,162100,24348664700,43150,43150,43150,43150,0
|
|
20240528,162000,24348664700,43150,43150,43150,43150,0
|
|
20240528,161900,24348664700,43150,43150,43150,43150,0
|
|
20240528,161800,24348664700,43150,43150,43150,43150,0
|
|
20240528,161700,24348664700,43150,43150,43150,43150,0
|
|
20240528,161600,24348664700,43150,43150,43150,43150,0
|
|
20240528,161500,24348664700,43150,43150,43150,43150,0
|
|
20240528,161400,24348664700,43150,43150,43150,43150,0
|
|
20240528,161300,24348664700,43150,43150,43150,43150,0
|
|
20240528,161200,24348664700,43150,43150,43150,43150,0
|
|
20240528,161100,24348664700,43150,43150,43150,43150,0
|
|
20240528,161000,24348664700,43150,43150,43150,43150,18953
|
|
20240528,160900,24348664700,43150,43150,43150,43150,0
|
|
20240528,160800,24348664700,43150,43150,43150,43150,0
|
|
20240528,160700,24348664700,43150,43150,43150,43150,0
|
|
20240528,160600,24348664700,43150,43150,43150,43150,0
|
|
20240528,160500,24348664700,43150,43150,43150,43150,0
|
|
20240528,160400,24348664700,43150,43150,43150,43150,0
|
|
20240528,160300,24348664700,43150,43150,43150,43150,0
|
|
20240528,160200,24348664700,43150,43150,43150,43150,0
|
|
20240528,160100,24348664700,43150,43150,43150,43150,0
|
|
20240528,160000,24348664700,43150,43150,43150,43150,0
|
|
20240528,155900,24348664700,43150,43150,43150,43150,0
|
|
20240528,155800,24348664700,43150,43150,43150,43150,0
|
|
20240528,155700,24348664700,43150,43150,43150,43150,0
|
|
20240528,155600,24348664700,43150,43150,43150,43150,0
|
|
20240528,155500,24348664700,43150,43150,43150,43150,0
|
|
20240528,155400,24348664700,43150,43150,43150,43150,0
|
|
20240528,155300,24348664700,43150,43150,43150,43150,0
|
|
20240528,155200,24348664700,43150,43150,43150,43150,0
|
|
20240528,155100,24348664700,43150,43150,43150,43150,0
|
|
20240528,155000,24348664700,43150,43150,43150,43150,0
|
|
20240528,154900,24348664700,43150,43150,43150,43150,0
|
|
20240528,154800,24348664700,43150,43150,43150,43150,0
|
|
20240528,154700,24348664700,43150,43150,43150,43150,0
|
|
20240528,154600,24348664700,43150,43150,43150,43150,0
|
|
20240528,154500,24348664700,43150,43150,43150,43150,0
|
|
20240528,154400,24348664700,43150,43150,43150,43150,0
|
|
20240528,154300,24348664700,43150,43150,43150,43150,0
|
|
20240528,154200,24348664700,43150,43150,43150,43150,0
|
|
20240528,154100,24348664700,43150,43150,43150,43150,0
|
|
20240528,154000,24348664700,43150,43150,43150,43150,18953
|
|
20240528,153900,24348664700,43150,43150,43150,43150,0
|
|
20240528,153800,24348664700,43150,43150,43150,43150,0
|
|
20240528,153700,24348664700,43150,43150,43150,43150,0
|
|
20240528,153600,24348664700,43150,43150,43150,43150,0
|
|
20240528,153500,24348664700,43150,43150,43150,43150,0
|
|
20240528,153400,24348664700,43150,43150,43150,43150,0
|
|
20240528,153300,24348664700,43150,43150,43150,43150,0
|
|
20240528,153200,24348664700,43150,43150,43150,43150,0
|
|
20240528,153100,24348664700,43150,43150,43150,43150,0
|
|
20240528,153000,24348664700,43150,43150,43150,43150,18953
|
|
20240528,152900,23530842750,43050,43050,43050,43050,0
|
|
20240528,152800,23530842750,43050,43050,43050,43050,0
|
|
20240528,152700,23530842750,43050,43050,43050,43050,0
|
|
20240528,152600,23530842750,43050,43050,43050,43050,0
|
|
20240528,152500,23530842750,43050,43050,43050,43050,0
|
|
20240528,152400,23530842750,43050,43050,43050,43050,0
|
|
20240528,152300,23530842750,43050,43050,43050,43050,0
|
|
20240528,152200,23530842750,43050,43050,43050,43050,0
|
|
20240528,152100,23530842750,43050,43050,43050,43050,0
|
|
20240528,152000,23530842750,43050,43050,43050,43050,0
|
|
20240528,151900,23530842750,43050,43050,43100,43050,1463
|
|
20240528,151800,23467845000,43050,43050,43100,43050,2378
|
|
20240528,151700,23365393400,43100,43150,43150,43050,1259
|
|
20240528,151600,23311111600,43150,43050,43150,43050,2072
|
|
20240528,151500,23221807100,43100,43050,43100,43050,1428
|
|
20240528,151400,23160268400,43100,43050,43100,43050,1044
|
|
20240528,151300,23115299000,43050,43100,43100,43050,1249
|
|
20240528,151200,23061486200,43100,43100,43100,43050,1339
|
|
20240528,151100,23003782500,43050,43050,43100,43000,1256
|
|
20240528,151000,22949697400,43050,43000,43050,43000,1830
|
|
20240528,150900,22870931050,43050,43000,43050,43000,437
|
|
20240528,150800,22852122750,43000,43000,43050,42950,2633
|
|
20240528,150700,22738896250,43000,43100,43100,42950,4050
|
|
20240528,150600,22564704900,43050,43100,43100,43050,340
|
|
20240528,150500,22550057900,43050,43100,43100,43050,372
|
|
20240528,150400,22534030050,43100,43050,43100,43050,1154
|
|
20240528,150300,22484333100,43100,43100,43100,43000,1574
|
|
20240528,150200,22416561800,43050,43000,43100,43000,573
|
|
20240528,150100,22391899100,43100,43150,43150,43000,2498
|
|
20240528,150000,22284320450,43150,43150,43150,43050,683
|
|
20240528,145900,22254868000,43150,43050,43150,43050,1406
|
|
20240528,145800,22194262800,43100,43100,43150,43050,985
|
|
20240528,145700,22151803950,43150,43100,43150,43050,1267
|
|
20240528,145600,22097178050,43100,43050,43100,43050,504
|
|
20240528,145500,22075460750,43100,43100,43100,43000,1590
|
|
20240528,145400,22006994350,43100,43050,43100,43050,1423
|
|
20240528,145300,21945674550,43050,43050,43050,43000,1135
|
|
20240528,145200,21896819100,43050,43050,43050,43000,448
|
|
20240528,145100,21877538250,43050,43000,43050,42950,1577
|
|
20240528,145000,21809745650,43000,43000,43000,42950,967
|
|
20240528,144900,21768205800,43000,43000,43000,42950,630
|
|
20240528,144800,21741120400,43000,43000,43000,42950,874
|
|
20240528,144700,21703567100,42950,43000,43000,42950,351
|
|
20240528,144600,21688486700,43000,42950,43000,42950,1265
|
|
20240528,144500,21634135850,42950,43000,43050,42950,3084
|
|
20240528,144400,21501512500,43050,43100,43100,43050,3350
|
|
20240528,144300,21357271100,43100,43100,43100,43050,395
|
|
20240528,144200,21340254700,43100,43050,43100,43050,1144
|
|
20240528,144100,21290962950,43050,43100,43100,43050,849
|
|
20240528,144000,21254395650,43100,43050,43100,43050,1033
|
|
20240528,143900,21209908200,43100,43050,43100,43050,1887
|
|
20240528,143800,21128643850,43100,43100,43100,43050,1150
|
|
20240528,143700,21079115000,43100,43100,43100,43050,427
|
|
20240528,143600,21060717900,43100,43100,43100,43050,522
|
|
20240528,143500,21038228450,43100,43050,43100,43050,486
|
|
20240528,143400,21017284900,43100,43150,43150,43050,2780
|
|
20240528,143300,20897470900,43100,43150,43150,43100,735
|
|
20240528,143200,20865760700,43100,43150,43150,43100,527
|
|
20240528,143100,20843025150,43150,43150,43200,43100,516
|
|
20240528,143000,20820754900,43200,43150,43200,43100,1470
|
|
20240528,142900,20757323050,43150,43100,43150,43100,780
|
|
20240528,142800,20723674700,43100,43100,43150,43100,670
|
|
20240528,142700,20694776100,43150,43150,43150,43100,202
|
|
20240528,142600,20686062500,43150,43150,43150,43100,526
|
|
20240528,142500,20663373400,43150,43200,43200,43100,1242
|
|
20240528,142400,20609782700,43200,43200,43200,43150,646
|
|
20240528,142300,20581894450,43150,43200,43200,43150,349
|
|
20240528,142200,20566821000,43150,43150,43200,43150,546
|
|
20240528,142100,20543250950,43200,43150,43200,43150,728
|
|
20240528,142000,20511818100,43100,43150,43150,43100,583
|
|
20240528,141900,20486664700,43150,43200,43200,43100,946
|
|
20240528,141800,20445845050,43200,43200,43200,43150,1072
|
|
20240528,141700,20399541900,43200,43150,43200,43150,541
|
|
20240528,141600,20376187800,43200,43150,43200,43100,368
|
|
20240528,141500,20360309250,43150,43200,43200,43100,2546
|
|
20240528,141400,20250472450,43150,43200,43200,43150,403
|
|
20240528,141300,20233071100,43200,43150,43200,43100,774
|
|
20240528,141200,20199666700,43150,43150,43150,43100,231
|
|
20240528,141100,20189699150,43150,43150,43150,43100,595
|
|
20240528,141000,20164032900,43150,43200,43200,43100,1162
|
|
20240528,140900,20113892850,43150,43200,43200,43150,1078
|
|
20240528,140800,20067367450,43150,43200,43200,43150,903
|
|
20240528,140700,20028395050,43200,43200,43200,43150,670
|
|
20240528,140600,19999454800,43200,43150,43200,43150,833
|
|
20240528,140500,19963476350,43150,43200,43200,43150,687
|
|
20240528,140400,19933807150,43200,43100,43200,43100,446
|
|
20240528,140300,19914552050,43150,43150,43200,43100,502
|
|
20240528,140200,19892897200,43150,43100,43150,43100,867
|
|
20240528,140100,19855512350,43150,43150,43150,43100,313
|
|
20240528,140000,19842008500,43150,43100,43150,43100,528
|
|
20240528,135900,19819232950,43100,43150,43150,43100,407
|
|
20240528,135800,19801677200,43150,43150,43150,43100,662
|
|
20240528,135700,19773112100,43150,43150,43200,43150,641
|
|
20240528,135600,19745438250,43200,43150,43200,43150,587
|
|
20240528,135500,19720091650,43150,43150,43200,43150,1154
|
|
20240528,135400,19670292600,43200,43200,43200,43150,1036
|
|
20240528,135300,19625537950,43200,43200,43200,43150,204
|
|
20240528,135200,19616729150,43150,43250,43250,43150,1689
|
|
20240528,135100,19543745150,43250,43200,43250,43200,269
|
|
20240528,135000,19532117250,43250,43250,43250,43200,1492
|
|
20240528,134900,19467649200,43250,43250,43250,43250,285
|
|
20240528,134800,19455322950,43250,43250,43250,43200,322
|
|
20240528,134700,19441399950,43250,43250,43250,43250,470
|
|
20240528,134600,19421072450,43200,43250,43300,43200,770
|
|
20240528,134500,19387771850,43250,43300,43300,43250,1156
|
|
20240528,134400,19337762200,43300,43300,43300,43250,868
|
|
20240528,134300,19300194450,43300,43300,43300,43250,392
|
|
20240528,134200,19283223350,43300,43300,43300,43250,1040
|
|
20240528,134100,19238194650,43300,43250,43300,43200,901
|
|
20240528,134000,19199222000,43200,43250,43250,43200,542
|
|
20240528,133900,19175787200,43250,43250,43250,43250,391
|
|
20240528,133800,19158876450,43250,43250,43250,43200,423
|
|
20240528,133700,19140583200,43250,43250,43250,43200,277
|
|
20240528,133600,19128603000,43250,43250,43300,43200,1093
|
|
20240528,133500,19081326500,43300,43300,43350,43250,1306
|
|
20240528,133400,19024775750,43350,43350,43350,43300,862
|
|
20240528,133300,18987424550,43350,43350,43350,43300,497
|
|
20240528,133200,18965880000,43350,43400,43400,43300,929
|
|
20240528,133100,18925591300,43400,43350,43400,43350,672
|
|
20240528,133000,18896437450,43400,43300,43400,43300,1188
|
|
20240528,132900,18844909750,43350,43350,43350,43300,380
|
|
20240528,132800,18828437800,43350,43350,43350,43350,377
|
|
20240528,132700,18812094850,43350,43350,43350,43300,292
|
|
20240528,132600,18799436950,43350,43350,43350,43300,693
|
|
20240528,132500,18769400850,43350,43350,43350,43350,320
|
|
20240528,132400,18755528850,43350,43300,43350,43300,339
|
|
20240528,132300,18740835350,43350,43350,43350,43300,625
|
|
20240528,132200,18713745550,43350,43350,43350,43300,604
|
|
20240528,132100,18687567200,43350,43350,43350,43300,646
|
|
20240528,132000,18659573550,43350,43350,43350,43300,342
|
|
20240528,131900,18644750200,43300,43350,43350,43300,477
|
|
20240528,131800,18624075500,43350,43350,43350,43350,1371
|
|
20240528,131700,18564642650,43350,43350,43350,43350,885
|
|
20240528,131600,18526277900,43350,43350,43350,43300,346
|
|
20240528,131500,18511285400,43350,43300,43350,43300,684
|
|
20240528,131400,18481647700,43250,43300,43300,43250,383
|
|
20240528,131300,18465066300,43300,43300,43300,43250,456
|
|
20240528,131200,18445321800,43300,43300,43300,43250,951
|
|
20240528,131100,18404156700,43300,43300,43300,43250,929
|
|
20240528,131000,18363940700,43300,43300,43300,43250,534
|
|
20240528,130900,18340823550,43300,43300,43300,43250,495
|
|
20240528,130800,18319391200,43300,43250,43300,43250,563
|
|
20240528,130700,18295023650,43250,43250,43250,43200,643
|
|
20240528,130600,18267214200,43250,43300,43300,43200,902
|
|
20240528,130500,18228173500,43300,43250,43300,43250,553
|
|
20240528,130400,18204244550,43300,43300,43300,43250,526
|
|
20240528,130300,18181480000,43300,43300,43300,43250,334
|
|
20240528,130200,18167020500,43300,43300,43300,43250,350
|
|
20240528,130100,18151866600,43300,43300,43300,43250,555
|
|
20240528,130000,18127839400,43250,43300,43300,43200,354
|
|
20240528,125900,18112528600,43200,43300,43300,43200,413
|
|
20240528,125800,18094666900,43350,43300,43350,43250,377
|
|
20240528,125700,18078344550,43300,43300,43350,43300,337
|
|
20240528,125600,18063751900,43250,43250,43300,43200,328
|
|
20240528,125500,18049555200,43250,43250,43250,43250,533
|
|
20240528,125400,18026502950,43250,43300,43300,43200,1129
|
|
20240528,125300,17977629400,43300,43250,43300,43200,521
|
|
20240528,125200,17955098550,43250,43200,43250,43200,407
|
|
20240528,125100,17937497500,43150,43200,43300,43150,1300
|
|
20240528,125000,17881293500,43200,43250,43250,43200,594
|
|
20240528,124900,17855614300,43250,43200,43250,43150,384
|
|
20240528,124800,17839013800,43200,43250,43250,43150,304
|
|
20240528,124700,17825871650,43250,43150,43250,43150,309
|
|
20240528,124600,17812517050,43150,43200,43200,43150,358
|
|
20240528,124500,17797051850,43150,43150,43150,43100,464
|
|
20240528,124400,17777031300,43150,43250,43250,43100,1119
|
|
20240528,124300,17728711950,43200,43300,43300,43200,2514
|
|
20240528,124200,17619878800,43250,43200,43300,43200,1952
|
|
20240528,124100,17535430600,43200,43250,43250,43200,219
|
|
20240528,124000,17525959250,43250,43200,43250,43150,1012
|
|
20240528,123900,17482259400,43200,43200,43200,43150,341
|
|
20240528,123800,17467530300,43150,43250,43250,43150,2128
|
|
20240528,123700,17375639250,43250,43150,43250,43150,465
|
|
20240528,123600,17355551850,43150,43200,43200,43150,538
|
|
20240528,123500,17332323250,43200,43200,43200,43150,353
|
|
20240528,123400,17317075350,43200,43300,43300,43150,1838
|
|
20240528,123300,17237599050,43350,43350,43350,43300,325
|
|
20240528,123200,17223510950,43300,43350,43350,43300,252
|
|
20240528,123100,17212588200,43300,43300,43350,43300,1681
|
|
20240528,123000,17139776150,43300,43250,43350,43200,2263
|
|
20240528,122900,17041848750,43250,43250,43250,43200,2416
|
|
20240528,122800,16937373550,43200,43200,43250,43150,3634
|
|
20240528,122700,16780381500,43200,43200,43250,43150,1023
|
|
20240528,122600,16736186650,43150,43200,43250,43150,2097
|
|
20240528,122500,16645522900,43200,43200,43250,43150,1990
|
|
20240528,122400,16559555050,43200,43150,43200,43150,1956
|
|
20240528,122300,16475144600,43150,43100,43150,43100,2716
|
|
20240528,122200,16358081850,43100,43150,43150,43100,1076
|
|
20240528,122100,16311704850,43150,43100,43150,43050,1616
|
|
20240528,122000,16242050800,43050,43100,43100,43050,934
|
|
20240528,121900,16201799000,43100,43150,43150,43050,994
|
|
20240528,121800,16158959800,43100,43150,43200,43100,993
|
|
20240528,121700,16116108350,43100,43150,43150,43100,331
|
|
20240528,121600,16101832800,43150,43150,43150,43150,287
|
|
20240528,121500,16089448750,43100,43150,43150,43100,191
|
|
20240528,121400,16081208150,43150,43050,43150,43050,716
|
|
20240528,121300,16050348750,43100,43100,43100,43100,400
|
|
20240528,121200,16033108750,43100,43100,43100,43050,468
|
|
20240528,121100,16012946800,43100,43100,43100,43050,391
|
|
20240528,121000,15996099300,43050,43100,43100,43050,425
|
|
20240528,120900,15977797250,43100,43100,43100,43050,2341
|
|
20240528,120800,15876906100,43100,43100,43100,43050,334
|
|
20240528,120700,15862513500,43100,43100,43150,43100,298
|
|
20240528,120600,15849668900,43150,43100,43150,43100,929
|
|
20240528,120500,15809590600,43100,43100,43150,43050,1006
|
|
20240528,120400,15766191150,43100,43150,43150,43100,791
|
|
20240528,120300,15732096000,43150,43200,43200,43150,334
|
|
20240528,120200,15717678350,43200,43150,43200,43150,405
|
|
20240528,120100,15700196850,43200,43200,43200,43150,223
|
|
20240528,120000,15690564950,43150,43200,43250,43150,399
|
|
20240528,115900,15673325700,43200,43150,43200,43150,144
|
|
20240528,115800,15667110000,43150,43150,43200,43100,981
|
|
20240528,115700,15624770550,43150,43150,43150,43100,55
|
|
20240528,115600,15622397500,43150,43250,43250,43150,920
|
|
20240528,115500,15582671450,43250,43150,43250,43150,423
|
|
20240528,115400,15564382650,43200,43200,43250,43200,1096
|
|
20240528,115300,15517029500,43150,43200,43200,43150,258
|
|
20240528,115200,15505893300,43150,43100,43150,43100,407
|
|
20240528,115100,15488335500,43100,43150,43150,43050,343
|
|
20240528,115000,15473550350,43050,43150,43150,43050,1078
|
|
20240528,114900,15427077300,43150,43150,43150,43100,779
|
|
20240528,114800,15393487150,43150,43200,43200,43100,233
|
|
20240528,114700,15383437000,43100,43250,43250,43100,4783
|
|
20240528,114600,15177015950,43250,43250,43250,43200,358
|
|
20240528,114500,15161533200,43250,43200,43250,43200,209
|
|
20240528,114400,15152496700,43250,43200,43250,43200,317
|
|
20240528,114300,15138788250,43200,43250,43250,43200,191
|
|
20240528,114200,15130531000,43200,43250,43300,43200,1031
|
|
20240528,114100,15085922600,43250,43250,43250,43200,429
|
|
20240528,114000,15067379600,43250,43300,43300,43200,762
|
|
20240528,113900,15034418250,43300,43300,43350,43250,1614
|
|
20240528,113800,14964569650,43350,43350,43350,43350,213
|
|
20240528,113700,14955336100,43350,43350,43350,43300,329
|
|
20240528,113600,14941074000,43300,43350,43350,43300,430
|
|
20240528,113500,14922452350,43350,43350,43350,43300,650
|
|
20240528,113400,14894285250,43350,43350,43350,43300,215
|
|
20240528,113300,14884966800,43350,43350,43350,43300,339
|
|
20240528,113200,14870278000,43350,43350,43350,43300,417
|
|
20240528,113100,14852201150,43350,43350,43350,43300,248
|
|
20240528,113000,14841456200,43350,43400,43400,43300,2776
|
|
20240528,112900,14721090100,43400,43350,43400,43350,334
|
|
20240528,112800,14706595850,43400,43400,43400,43350,302
|
|
20240528,112700,14693490600,43400,43400,43400,43350,193
|
|
20240528,112600,14685115250,43400,43400,43400,43350,305
|
|
20240528,112500,14671881600,43400,43350,43400,43300,1079
|
|
20240528,112400,14625099000,43450,43450,43450,43350,1400
|
|
20240528,112300,14564327550,43400,43450,43450,43400,299
|
|
20240528,112200,14551345000,43450,43450,43450,43400,615
|
|
20240528,112100,14524634700,43400,43400,43450,43350,2268
|
|
20240528,112000,14426180000,43400,43350,43400,43350,593
|
|
20240528,111900,14400467900,43400,43350,43400,43350,332
|
|
20240528,111800,14386060550,43400,43300,43400,43300,1184
|
|
20240528,111700,14334710350,43300,43400,43400,43300,2223
|
|
20240528,111600,14238369500,43400,43450,43450,43300,2012
|
|
20240528,111500,14151098800,43450,43450,43450,43400,322
|
|
20240528,111400,14137112500,43450,43400,43450,43350,706
|
|
20240528,111300,14106471650,43400,43450,43450,43350,1532
|
|
20240528,111200,14039991750,43450,43450,43450,43400,803
|
|
20240528,111100,14005125700,43450,43500,43500,43400,1314
|
|
20240528,111000,13948023950,43500,43500,43500,43450,455
|
|
20240528,110900,13928240350,43500,43500,43550,43450,796
|
|
20240528,110800,13893610450,43500,43500,43550,43450,2908
|
|
20240528,110700,13767088100,43450,43500,43500,43450,1714
|
|
20240528,110600,13692573550,43450,43500,43500,43450,1353
|
|
20240528,110500,13633729900,43500,43450,43500,43400,1079
|
|
20240528,110400,13586844100,43450,43450,43500,43400,1040
|
|
20240528,110300,13541659350,43450,43450,43450,43400,1370
|
|
20240528,110200,13482145650,43400,43500,43500,43350,4454
|
|
20240528,110100,13288677700,43500,43500,43500,43450,712
|
|
20240528,110000,13257713450,43500,43450,43500,43450,1150
|
|
20240528,105900,13207701150,43450,43450,43500,43400,2207
|
|
20240528,105800,13111784850,43500,43300,43500,43300,13754
|
|
20240528,105700,12515077900,43350,43300,43350,43250,1004
|
|
20240528,105600,12471573550,43300,43350,43350,43250,371
|
|
20240528,105500,12455508950,43300,43300,43300,43250,1242
|
|
20240528,105400,12401730400,43300,43300,43350,43250,967
|
|
20240528,105300,12359827800,43300,43300,43350,43300,844
|
|
20240528,105200,12323267150,43300,43300,43350,43250,2742
|
|
20240528,105100,12204539450,43300,43300,43300,43250,1826
|
|
20240528,105000,12125480750,43250,43300,43300,43250,244
|
|
20240528,104900,12114921650,43300,43250,43300,43250,2020
|
|
20240528,104800,12027464000,43250,43300,43300,43250,236
|
|
20240528,104700,12017251100,43250,43300,43300,43250,352
|
|
20240528,104600,12002016750,43300,43200,43300,43200,1608
|
|
20240528,104500,11932461400,43200,43200,43250,43150,570
|
|
20240528,104400,11907839500,43200,43200,43250,43150,1248
|
|
20240528,104300,11853906850,43250,43250,43250,43150,365
|
|
20240528,104200,11838139300,43250,43250,43300,43200,1076
|
|
20240528,104100,11791595150,43250,43200,43250,43150,986
|
|
20240528,104000,11748970850,43150,43200,43250,43150,2076
|
|
20240528,103900,11659281050,43200,43300,43300,43200,670
|
|
20240528,103800,11630295800,43300,43200,43300,43200,2436
|
|
20240528,103700,11524954900,43250,43200,43250,43150,1359
|
|
20240528,103600,11466228250,43200,43200,43200,43150,401
|
|
20240528,103500,11448906950,43200,43200,43200,43150,380
|
|
20240528,103400,11432493500,43200,43250,43250,43150,327
|
|
20240528,103300,11418366050,43200,43200,43250,43150,1548
|
|
20240528,103200,11351480900,43200,43150,43200,43150,564
|
|
20240528,103100,11327118700,43150,43100,43200,43100,468
|
|
20240528,103000,11306923700,43100,43100,43200,43050,1085
|
|
20240528,102900,11260122850,43100,43100,43150,43050,217
|
|
20240528,102800,11250768100,43050,43100,43100,43050,512
|
|
20240528,102700,11228708750,43100,43100,43100,43050,98
|
|
20240528,102600,11224486700,43050,43050,43100,43000,838
|
|
20240528,102500,11188402900,43050,43000,43050,43000,146
|
|
20240528,102400,11182117750,43000,43200,43200,43000,2798
|
|
20240528,102300,11061576050,43200,43200,43250,43150,1167
|
|
20240528,102200,11011160900,43200,43100,43200,43100,604
|
|
20240528,102100,10985094550,43150,43150,43150,43100,265
|
|
20240528,102000,10973661850,43150,43050,43150,43000,1609
|
|
20240528,101900,10904366400,43000,43000,43000,42950,588
|
|
20240528,101800,10879082900,43000,42950,43000,42950,1525
|
|
20240528,101700,10813533500,42950,42900,43000,42900,1111
|
|
20240528,101600,10765819750,42900,42950,42950,42900,390
|
|
20240528,101500,10749084250,42950,42950,42950,42900,623
|
|
20240528,101400,10722340000,42900,42800,42950,42800,2571
|
|
20240528,101300,10612183000,42800,42900,42900,42800,302
|
|
20240528,101200,10599243650,42900,42900,42900,42850,788
|
|
20240528,101100,10565463150,42900,42900,42900,42850,407
|
|
20240528,101000,10548018650,42900,42850,42900,42850,482
|
|
20240528,100900,10527355600,42900,42950,42950,42850,677
|
|
20240528,100800,10498316500,42900,42950,42950,42900,641
|
|
20240528,100700,10470811800,42950,43000,43000,42950,680
|
|
20240528,100600,10441592750,43000,42950,43000,42900,975
|
|
20240528,100500,10399724800,42950,42850,42950,42850,1688
|
|
20240528,100400,10327315650,42850,42900,42950,42750,7275
|
|
20240528,100300,10015669300,42800,43050,43050,42800,6570
|
|
20240528,100200,9733435450,43050,43100,43100,43050,2868
|
|
20240528,100100,9609930050,43050,43050,43100,43050,291
|
|
20240528,100000,9597391350,43050,43100,43100,43050,695
|
|
20240528,095900,9567470850,43100,43100,43150,43000,2520
|
|
20240528,095800,9459008000,43100,43150,43200,43100,738
|
|
20240528,095700,9427182450,43150,43150,43200,43100,1542
|
|
20240528,095600,9360645850,43200,43150,43200,43100,980
|
|
20240528,095500,9318332150,43150,43200,43200,43100,1132
|
|
20240528,095400,9269481000,43200,43150,43250,43150,2098
|
|
20240528,095300,9178838600,43150,43150,43150,43100,501
|
|
20240528,095200,9157222550,43150,43000,43150,43000,1787
|
|
20240528,095100,9080218200,43000,43100,43100,43000,2907
|
|
20240528,095000,8955122000,43050,43050,43100,43050,396
|
|
20240528,094900,8938066850,43050,43100,43100,43050,106
|
|
20240528,094800,8933500950,43050,43100,43150,43050,481
|
|
20240528,094700,8912775100,43150,43200,43200,43050,4957
|
|
20240528,094600,8699036550,43200,43200,43250,43150,2469
|
|
20240528,094500,8592404700,43200,43300,43300,43150,1073
|
|
20240528,094400,8546018550,43300,43300,43300,43250,3906
|
|
20240528,094300,8376926150,43300,43200,43300,43150,2536
|
|
20240528,094200,8267310950,43200,43300,43300,43200,1451
|
|
20240528,094100,8204521900,43250,43250,43300,43200,3977
|
|
20240528,094000,8032546000,43250,43300,43350,43250,1618
|
|
20240528,093900,7962485900,43350,43250,43350,43250,2571
|
|
20240528,093800,7851143600,43250,43250,43300,43250,2344
|
|
20240528,093700,7749654950,43300,43150,43300,43150,2402
|
|
20240528,093600,7645796600,43200,43200,43250,43100,2778
|
|
20240528,093500,7525826900,43250,43250,43300,43200,2819
|
|
20240528,093400,7403828400,43250,43150,43250,43100,4458
|
|
20240528,093300,7211281100,43100,43100,43150,43100,938
|
|
20240528,093200,7170844400,43150,43050,43150,43000,3575
|
|
20240528,093100,7016815700,43050,43050,43050,42950,5232
|
|
20240528,093000,6791934000,43050,42950,43050,42950,1519
|
|
20240528,092900,6726573300,42950,42950,43050,42900,6086
|
|
20240528,092800,6464866350,43000,42900,43000,42900,2755
|
|
20240528,092700,6346526600,42900,42850,42950,42850,1259
|
|
20240528,092600,6292511000,42900,42750,42900,42750,1300
|
|
20240528,092500,6236853050,42800,42950,42950,42750,3337
|
|
20240528,092400,6093694350,42950,42700,42950,42650,5239
|
|
20240528,092300,5869120600,42700,42600,42700,42550,2119
|
|
20240528,092200,5778755500,42600,42700,42700,42550,1801
|
|
20240528,092100,5701932400,42700,42650,42700,42600,4101
|
|
20240528,092000,5527107550,42650,42300,42650,42300,2353
|
|
20240528,091900,5427108950,42300,42450,42500,42300,4346
|
|
20240528,091800,5242789450,42500,42450,42600,42450,3532
|
|
20240528,091700,5092579750,42450,42550,42600,42450,4534
|
|
20240528,091600,4899852750,42550,42600,42650,42500,2110
|
|
20240528,091500,4809997400,42650,42700,42700,42600,1011
|
|
20240528,091400,4766901150,42700,42600,42800,42600,3466
|
|
20240528,091300,4619151300,42600,42300,42600,42250,5310
|
|
20240528,091200,4393676300,42300,42450,42500,42250,6406
|
|
20240528,091100,4122472250,42450,42550,42600,42250,8857
|
|
20240528,091000,3747251500,42450,42400,42600,42400,6108
|
|
20240528,090900,3487804350,42450,42650,42650,42400,16557
|
|
20240528,090800,2784115050,42650,42550,42800,42550,5424
|
|
20240528,090700,2552837950,42550,42950,42950,42550,7366
|
|
20240528,090600,2238015550,42950,43050,43250,42850,4799
|
|
20240528,090500,2031277000,43050,42800,43100,42750,5489
|
|
20240528,090400,1795754050,42800,42650,42800,42550,6910
|
|
20240528,090300,1500994150,42650,42850,42950,42650,4322
|
|
20240528,090200,1316266750,42850,42800,42950,42750,3464
|
|
20240528,090100,1167780850,42750,42700,43000,42650,4632
|
|
20240528,090000,969417650,42700,43050,43150,42600,22593
|