703 lines
38 KiB
CSV
703 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,204000,16625566700,42050,42050,42050,42050,13726
|
|
20240529,203900,16625566700,42050,42050,42050,42050,0
|
|
20240529,203800,16625566700,42050,42050,42050,42050,0
|
|
20240529,203700,16625566700,42050,42050,42050,42050,0
|
|
20240529,203600,16625566700,42050,42050,42050,42050,0
|
|
20240529,203500,16625566700,42050,42050,42050,42050,0
|
|
20240529,203400,16625566700,42050,42050,42050,42050,0
|
|
20240529,203300,16625566700,42050,42050,42050,42050,0
|
|
20240529,203200,16625566700,42050,42050,42050,42050,0
|
|
20240529,203100,16625566700,42050,42050,42050,42050,0
|
|
20240529,203000,16625566700,42050,42050,42050,42050,0
|
|
20240529,202900,16625566700,42050,42050,42050,42050,0
|
|
20240529,202800,16625566700,42050,42050,42050,42050,0
|
|
20240529,202700,16625566700,42050,42050,42050,42050,0
|
|
20240529,202600,16625566700,42050,42050,42050,42050,0
|
|
20240529,202500,16625566700,42050,42050,42050,42050,0
|
|
20240529,202400,16625566700,42050,42050,42050,42050,0
|
|
20240529,202300,16625566700,42050,42050,42050,42050,0
|
|
20240529,202200,16625566700,42050,42050,42050,42050,0
|
|
20240529,202100,16625566700,42050,42050,42050,42050,0
|
|
20240529,202000,16625566700,42050,42050,42050,42050,0
|
|
20240529,201900,16625566700,42050,42050,42050,42050,0
|
|
20240529,201800,16625566700,42050,42050,42050,42050,0
|
|
20240529,201700,16625566700,42050,42050,42050,42050,0
|
|
20240529,201600,16625566700,42050,42050,42050,42050,0
|
|
20240529,201500,16625566700,42050,42050,42050,42050,0
|
|
20240529,201400,16625566700,42050,42050,42050,42050,0
|
|
20240529,201300,16625566700,42050,42050,42050,42050,0
|
|
20240529,201200,16625566700,42050,42050,42050,42050,0
|
|
20240529,201100,16625566700,42050,42050,42050,42050,0
|
|
20240529,201000,16625566700,42050,42050,42050,42050,13726
|
|
20240529,200900,16625566700,42050,42050,42050,42050,0
|
|
20240529,200800,16625566700,42050,42050,42050,42050,0
|
|
20240529,200700,16625566700,42050,42050,42050,42050,0
|
|
20240529,200600,16625566700,42050,42050,42050,42050,0
|
|
20240529,200500,16625566700,42050,42050,42050,42050,0
|
|
20240529,200400,16625566700,42050,42050,42050,42050,0
|
|
20240529,200300,16625566700,42050,42050,42050,42050,0
|
|
20240529,200200,16625566700,42050,42050,42050,42050,0
|
|
20240529,200100,16625566700,42050,42050,42050,42050,0
|
|
20240529,200000,16625566700,42050,42050,42050,42050,0
|
|
20240529,195900,16625566700,42050,42050,42050,42050,0
|
|
20240529,195800,16625566700,42050,42050,42050,42050,0
|
|
20240529,195700,16625566700,42050,42050,42050,42050,0
|
|
20240529,195600,16625566700,42050,42050,42050,42050,0
|
|
20240529,195500,16625566700,42050,42050,42050,42050,0
|
|
20240529,195400,16625566700,42050,42050,42050,42050,0
|
|
20240529,195300,16625566700,42050,42050,42050,42050,0
|
|
20240529,195200,16625566700,42050,42050,42050,42050,0
|
|
20240529,195100,16625566700,42050,42050,42050,42050,0
|
|
20240529,195000,16625566700,42050,42050,42050,42050,0
|
|
20240529,194900,16625566700,42050,42050,42050,42050,0
|
|
20240529,194800,16625566700,42050,42050,42050,42050,0
|
|
20240529,194700,16625566700,42050,42050,42050,42050,0
|
|
20240529,194600,16625566700,42050,42050,42050,42050,0
|
|
20240529,194500,16625566700,42050,42050,42050,42050,0
|
|
20240529,194400,16625566700,42050,42050,42050,42050,0
|
|
20240529,194300,16625566700,42050,42050,42050,42050,0
|
|
20240529,194200,16625566700,42050,42050,42050,42050,0
|
|
20240529,194100,16625566700,42050,42050,42050,42050,0
|
|
20240529,194000,16625566700,42050,42050,42050,42050,13726
|
|
20240529,193900,16625566700,42050,42050,42050,42050,0
|
|
20240529,193800,16625566700,42050,42050,42050,42050,0
|
|
20240529,193700,16625566700,42050,42050,42050,42050,0
|
|
20240529,193600,16625566700,42050,42050,42050,42050,0
|
|
20240529,193500,16625566700,42050,42050,42050,42050,0
|
|
20240529,193400,16625566700,42050,42050,42050,42050,0
|
|
20240529,193300,16625566700,42050,42050,42050,42050,0
|
|
20240529,193200,16625566700,42050,42050,42050,42050,0
|
|
20240529,193100,16625566700,42050,42050,42050,42050,0
|
|
20240529,193000,16625566700,42050,42050,42050,42050,0
|
|
20240529,192900,16625566700,42050,42050,42050,42050,0
|
|
20240529,192800,16625566700,42050,42050,42050,42050,0
|
|
20240529,192700,16625566700,42050,42050,42050,42050,0
|
|
20240529,192600,16625566700,42050,42050,42050,42050,0
|
|
20240529,192500,16625566700,42050,42050,42050,42050,0
|
|
20240529,192400,16625566700,42050,42050,42050,42050,0
|
|
20240529,192300,16625566700,42050,42050,42050,42050,0
|
|
20240529,192200,16625566700,42050,42050,42050,42050,0
|
|
20240529,192100,16625566700,42050,42050,42050,42050,0
|
|
20240529,192000,16625566700,42050,42050,42050,42050,0
|
|
20240529,191900,16625566700,42050,42050,42050,42050,0
|
|
20240529,191800,16625566700,42050,42050,42050,42050,0
|
|
20240529,191700,16625566700,42050,42050,42050,42050,0
|
|
20240529,191600,16625566700,42050,42050,42050,42050,0
|
|
20240529,191500,16625566700,42050,42050,42050,42050,0
|
|
20240529,191400,16625566700,42050,42050,42050,42050,0
|
|
20240529,191300,16625566700,42050,42050,42050,42050,0
|
|
20240529,191200,16625566700,42050,42050,42050,42050,0
|
|
20240529,191100,16625566700,42050,42050,42050,42050,0
|
|
20240529,191000,16625566700,42050,42050,42050,42050,13726
|
|
20240529,190900,16625566700,42050,42050,42050,42050,0
|
|
20240529,190800,16625566700,42050,42050,42050,42050,0
|
|
20240529,190700,16625566700,42050,42050,42050,42050,0
|
|
20240529,190600,16625566700,42050,42050,42050,42050,0
|
|
20240529,190500,16625566700,42050,42050,42050,42050,0
|
|
20240529,190400,16625566700,42050,42050,42050,42050,0
|
|
20240529,190300,16625566700,42050,42050,42050,42050,0
|
|
20240529,190200,16625566700,42050,42050,42050,42050,0
|
|
20240529,190100,16625566700,42050,42050,42050,42050,0
|
|
20240529,190000,16625566700,42050,42050,42050,42050,0
|
|
20240529,185900,16625566700,42050,42050,42050,42050,0
|
|
20240529,185800,16625566700,42050,42050,42050,42050,0
|
|
20240529,185700,16625566700,42050,42050,42050,42050,0
|
|
20240529,185600,16625566700,42050,42050,42050,42050,0
|
|
20240529,185500,16625566700,42050,42050,42050,42050,0
|
|
20240529,185400,16625566700,42050,42050,42050,42050,0
|
|
20240529,185300,16625566700,42050,42050,42050,42050,0
|
|
20240529,185200,16625566700,42050,42050,42050,42050,0
|
|
20240529,185100,16625566700,42050,42050,42050,42050,0
|
|
20240529,185000,16625566700,42050,42050,42050,42050,0
|
|
20240529,184900,16625566700,42050,42050,42050,42050,0
|
|
20240529,184800,16625566700,42050,42050,42050,42050,0
|
|
20240529,184700,16625566700,42050,42050,42050,42050,0
|
|
20240529,184600,16625566700,42050,42050,42050,42050,0
|
|
20240529,184500,16625566700,42050,42050,42050,42050,0
|
|
20240529,184400,16625566700,42050,42050,42050,42050,0
|
|
20240529,184300,16625566700,42050,42050,42050,42050,0
|
|
20240529,184200,16625566700,42050,42050,42050,42050,0
|
|
20240529,184100,16625566700,42050,42050,42050,42050,0
|
|
20240529,184000,16625566700,42050,42050,42050,42050,13726
|
|
20240529,183900,16625566700,42050,42050,42050,42050,0
|
|
20240529,183800,16625566700,42050,42050,42050,42050,0
|
|
20240529,183700,16625566700,42050,42050,42050,42050,0
|
|
20240529,183600,16625566700,42050,42050,42050,42050,0
|
|
20240529,183500,16625566700,42050,42050,42050,42050,0
|
|
20240529,183400,16625566700,42050,42050,42050,42050,0
|
|
20240529,183300,16625566700,42050,42050,42050,42050,0
|
|
20240529,183200,16625566700,42050,42050,42050,42050,0
|
|
20240529,183100,16625566700,42050,42050,42050,42050,0
|
|
20240529,183000,16625566700,42050,42050,42050,42050,0
|
|
20240529,182900,16625566700,42050,42050,42050,42050,0
|
|
20240529,182800,16625566700,42050,42050,42050,42050,0
|
|
20240529,182700,16625566700,42050,42050,42050,42050,0
|
|
20240529,182600,16625566700,42050,42050,42050,42050,0
|
|
20240529,182500,16625566700,42050,42050,42050,42050,0
|
|
20240529,182400,16625566700,42050,42050,42050,42050,0
|
|
20240529,182300,16625566700,42050,42050,42050,42050,0
|
|
20240529,182200,16625566700,42050,42050,42050,42050,0
|
|
20240529,182100,16625566700,42050,42050,42050,42050,0
|
|
20240529,182000,16625566700,42050,42050,42050,42050,0
|
|
20240529,181900,16625566700,42050,42050,42050,42050,0
|
|
20240529,181800,16625566700,42050,42050,42050,42050,0
|
|
20240529,181700,16625566700,42050,42050,42050,42050,0
|
|
20240529,181600,16625566700,42050,42050,42050,42050,0
|
|
20240529,181500,16625566700,42050,42050,42050,42050,0
|
|
20240529,181400,16625566700,42050,42050,42050,42050,0
|
|
20240529,181300,16625566700,42050,42050,42050,42050,0
|
|
20240529,181200,16625566700,42050,42050,42050,42050,0
|
|
20240529,181100,16625566700,42050,42050,42050,42050,0
|
|
20240529,181000,16625566700,42050,42050,42050,42050,13726
|
|
20240529,180900,16625566700,42050,42050,42050,42050,0
|
|
20240529,180800,16625566700,42050,42050,42050,42050,0
|
|
20240529,180700,16625566700,42050,42050,42050,42050,0
|
|
20240529,180600,16625566700,42050,42050,42050,42050,0
|
|
20240529,180500,16625566700,42050,42050,42050,42050,0
|
|
20240529,180400,16625566700,42050,42050,42050,42050,0
|
|
20240529,180300,16625566700,42050,42050,42050,42050,0
|
|
20240529,180200,16625566700,42050,42050,42050,42050,0
|
|
20240529,180100,16625566700,42050,42050,42050,42050,0
|
|
20240529,180000,16625566700,42050,42050,42050,42050,0
|
|
20240529,175900,16625566700,42050,42050,42050,42050,0
|
|
20240529,175800,16625566700,42050,42050,42050,42050,0
|
|
20240529,175700,16625566700,42050,42050,42050,42050,0
|
|
20240529,175600,16625566700,42050,42050,42050,42050,0
|
|
20240529,175500,16625566700,42050,42050,42050,42050,0
|
|
20240529,175400,16625566700,42050,42050,42050,42050,0
|
|
20240529,175300,16625566700,42050,42050,42050,42050,0
|
|
20240529,175200,16625566700,42050,42050,42050,42050,0
|
|
20240529,175100,16625566700,42050,42050,42050,42050,0
|
|
20240529,175000,16625566700,42050,42050,42050,42050,0
|
|
20240529,174900,16625566700,42050,42050,42050,42050,0
|
|
20240529,174800,16625566700,42050,42050,42050,42050,0
|
|
20240529,174700,16625566700,42050,42050,42050,42050,0
|
|
20240529,174600,16625566700,42050,42050,42050,42050,0
|
|
20240529,174500,16625566700,42050,42050,42050,42050,0
|
|
20240529,174400,16625566700,42050,42050,42050,42050,0
|
|
20240529,174300,16625566700,42050,42050,42050,42050,0
|
|
20240529,174200,16625566700,42050,42050,42050,42050,0
|
|
20240529,174100,16625566700,42050,42050,42050,42050,0
|
|
20240529,174000,16625566700,42050,42050,42050,42050,13726
|
|
20240529,173900,16625566700,42050,42050,42050,42050,0
|
|
20240529,173800,16625566700,42050,42050,42050,42050,0
|
|
20240529,173700,16625566700,42050,42050,42050,42050,0
|
|
20240529,173600,16625566700,42050,42050,42050,42050,0
|
|
20240529,173500,16625566700,42050,42050,42050,42050,0
|
|
20240529,173400,16625566700,42050,42050,42050,42050,0
|
|
20240529,173300,16625566700,42050,42050,42050,42050,0
|
|
20240529,173200,16625566700,42050,42050,42050,42050,0
|
|
20240529,173100,16625566700,42050,42050,42050,42050,0
|
|
20240529,173000,16625566700,42050,42050,42050,42050,0
|
|
20240529,172900,16625566700,42050,42050,42050,42050,0
|
|
20240529,172800,16625566700,42050,42050,42050,42050,0
|
|
20240529,172700,16625566700,42050,42050,42050,42050,0
|
|
20240529,172600,16625566700,42050,42050,42050,42050,0
|
|
20240529,172500,16625566700,42050,42050,42050,42050,0
|
|
20240529,172400,16625566700,42050,42050,42050,42050,0
|
|
20240529,172300,16625566700,42050,42050,42050,42050,0
|
|
20240529,172200,16625566700,42050,42050,42050,42050,0
|
|
20240529,172100,16625566700,42050,42050,42050,42050,0
|
|
20240529,172000,16625566700,42050,42050,42050,42050,0
|
|
20240529,171900,16625566700,42050,42050,42050,42050,0
|
|
20240529,171800,16625566700,42050,42050,42050,42050,0
|
|
20240529,171700,16625566700,42050,42050,42050,42050,0
|
|
20240529,171600,16625566700,42050,42050,42050,42050,0
|
|
20240529,171500,16625566700,42050,42050,42050,42050,0
|
|
20240529,171400,16625566700,42050,42050,42050,42050,0
|
|
20240529,171300,16625566700,42050,42050,42050,42050,0
|
|
20240529,171200,16625566700,42050,42050,42050,42050,0
|
|
20240529,171100,16625566700,42050,42050,42050,42050,0
|
|
20240529,171000,16625566700,42050,42050,42050,42050,13726
|
|
20240529,170900,16625566700,42050,42050,42050,42050,0
|
|
20240529,170800,16625566700,42050,42050,42050,42050,0
|
|
20240529,170700,16625566700,42050,42050,42050,42050,0
|
|
20240529,170600,16625566700,42050,42050,42050,42050,0
|
|
20240529,170500,16625566700,42050,42050,42050,42050,0
|
|
20240529,170400,16625566700,42050,42050,42050,42050,0
|
|
20240529,170300,16625566700,42050,42050,42050,42050,0
|
|
20240529,170200,16625566700,42050,42050,42050,42050,0
|
|
20240529,170100,16625566700,42050,42050,42050,42050,0
|
|
20240529,170000,16625566700,42050,42050,42050,42050,0
|
|
20240529,165900,16625566700,42050,42050,42050,42050,0
|
|
20240529,165800,16625566700,42050,42050,42050,42050,0
|
|
20240529,165700,16625566700,42050,42050,42050,42050,0
|
|
20240529,165600,16625566700,42050,42050,42050,42050,0
|
|
20240529,165500,16625566700,42050,42050,42050,42050,0
|
|
20240529,165400,16625566700,42050,42050,42050,42050,0
|
|
20240529,165300,16625566700,42050,42050,42050,42050,0
|
|
20240529,165200,16625566700,42050,42050,42050,42050,0
|
|
20240529,165100,16625566700,42050,42050,42050,42050,0
|
|
20240529,165000,16625566700,42050,42050,42050,42050,0
|
|
20240529,164900,16625566700,42050,42050,42050,42050,0
|
|
20240529,164800,16625566700,42050,42050,42050,42050,0
|
|
20240529,164700,16625566700,42050,42050,42050,42050,0
|
|
20240529,164600,16625566700,42050,42050,42050,42050,0
|
|
20240529,164500,16625566700,42050,42050,42050,42050,0
|
|
20240529,164400,16625566700,42050,42050,42050,42050,0
|
|
20240529,164300,16625566700,42050,42050,42050,42050,0
|
|
20240529,164200,16625566700,42050,42050,42050,42050,0
|
|
20240529,164100,16625566700,42050,42050,42050,42050,0
|
|
20240529,164000,16625566700,42050,42050,42050,42050,13726
|
|
20240529,163900,16625566700,42050,42050,42050,42050,0
|
|
20240529,163800,16625566700,42050,42050,42050,42050,0
|
|
20240529,163700,16625566700,42050,42050,42050,42050,0
|
|
20240529,163600,16625566700,42050,42050,42050,42050,0
|
|
20240529,163500,16625566700,42050,42050,42050,42050,0
|
|
20240529,163400,16625566700,42050,42050,42050,42050,0
|
|
20240529,163300,16625566700,42050,42050,42050,42050,0
|
|
20240529,163200,16625566700,42050,42050,42050,42050,0
|
|
20240529,163100,16625566700,42050,42050,42050,42050,0
|
|
20240529,163000,16625566700,42050,42050,42050,42050,0
|
|
20240529,162900,16625566700,42050,42050,42050,42050,0
|
|
20240529,162800,16625566700,42050,42050,42050,42050,0
|
|
20240529,162700,16625566700,42050,42050,42050,42050,0
|
|
20240529,162600,16625566700,42050,42050,42050,42050,0
|
|
20240529,162500,16625566700,42050,42050,42050,42050,0
|
|
20240529,162400,16625566700,42050,42050,42050,42050,0
|
|
20240529,162300,16625566700,42050,42050,42050,42050,0
|
|
20240529,162200,16625566700,42050,42050,42050,42050,0
|
|
20240529,162100,16625566700,42050,42050,42050,42050,0
|
|
20240529,162000,16625566700,42050,42050,42050,42050,0
|
|
20240529,161900,16625566700,42050,42050,42050,42050,0
|
|
20240529,161800,16625566700,42050,42050,42050,42050,0
|
|
20240529,161700,16625566700,42050,42050,42050,42050,0
|
|
20240529,161600,16625566700,42050,42050,42050,42050,0
|
|
20240529,161500,16625566700,42050,42050,42050,42050,0
|
|
20240529,161400,16625566700,42050,42050,42050,42050,0
|
|
20240529,161300,16625566700,42050,42050,42050,42050,0
|
|
20240529,161200,16625566700,42050,42050,42050,42050,0
|
|
20240529,161100,16625566700,42050,42050,42050,42050,0
|
|
20240529,161000,16625566700,42050,42050,42050,42050,13726
|
|
20240529,160900,16625566700,42050,42050,42050,42050,0
|
|
20240529,160800,16625566700,42050,42050,42050,42050,0
|
|
20240529,160700,16625566700,42050,42050,42050,42050,0
|
|
20240529,160600,16625566700,42050,42050,42050,42050,0
|
|
20240529,160500,16625566700,42050,42050,42050,42050,0
|
|
20240529,160400,16625566700,42050,42050,42050,42050,0
|
|
20240529,160300,16625566700,42050,42050,42050,42050,0
|
|
20240529,160200,16625566700,42050,42050,42050,42050,0
|
|
20240529,160100,16625566700,42050,42050,42050,42050,0
|
|
20240529,160000,16625566700,42050,42050,42050,42050,0
|
|
20240529,155900,16625566700,42050,42050,42050,42050,0
|
|
20240529,155800,16625566700,42050,42050,42050,42050,0
|
|
20240529,155700,16625566700,42050,42050,42050,42050,0
|
|
20240529,155600,16625566700,42050,42050,42050,42050,0
|
|
20240529,155500,16625566700,42050,42050,42050,42050,0
|
|
20240529,155400,16625566700,42050,42050,42050,42050,0
|
|
20240529,155300,16625566700,42050,42050,42050,42050,0
|
|
20240529,155200,16625566700,42050,42050,42050,42050,0
|
|
20240529,155100,16625566700,42050,42050,42050,42050,0
|
|
20240529,155000,16625566700,42050,42050,42050,42050,0
|
|
20240529,154900,16625566700,42050,42050,42050,42050,0
|
|
20240529,154800,16625566700,42050,42050,42050,42050,0
|
|
20240529,154700,16625566700,42050,42050,42050,42050,0
|
|
20240529,154600,16625566700,42050,42050,42050,42050,0
|
|
20240529,154500,16625566700,42050,42050,42050,42050,0
|
|
20240529,154400,16625566700,42050,42050,42050,42050,0
|
|
20240529,154300,16625566700,42050,42050,42050,42050,0
|
|
20240529,154200,16625566700,42050,42050,42050,42050,0
|
|
20240529,154100,16625566700,42050,42050,42050,42050,0
|
|
20240529,154000,16625566700,42050,42050,42050,42050,13726
|
|
20240529,153900,16625566700,42050,42050,42050,42050,0
|
|
20240529,153800,16625566700,42050,42050,42050,42050,0
|
|
20240529,153700,16625566700,42050,42050,42050,42050,0
|
|
20240529,153600,16625566700,42050,42050,42050,42050,0
|
|
20240529,153500,16625566700,42050,42050,42050,42050,0
|
|
20240529,153400,16625566700,42050,42050,42050,42050,0
|
|
20240529,153300,16625566700,42050,42050,42050,42050,0
|
|
20240529,153200,16625566700,42050,42050,42050,42050,0
|
|
20240529,153100,16625566700,42050,42050,42050,42050,0
|
|
20240529,153000,16625566700,42050,42050,42050,42050,13726
|
|
20240529,152900,16048388400,41800,41800,41800,41800,0
|
|
20240529,152800,16048388400,41800,41800,41800,41800,0
|
|
20240529,152700,16048388400,41800,41800,41800,41800,0
|
|
20240529,152600,16048388400,41800,41800,41800,41800,0
|
|
20240529,152500,16048388400,41800,41800,41800,41800,0
|
|
20240529,152400,16048388400,41800,41800,41800,41800,0
|
|
20240529,152300,16048388400,41800,41800,41800,41800,0
|
|
20240529,152200,16048388400,41800,41800,41800,41800,0
|
|
20240529,152100,16048388400,41800,41800,41800,41800,0
|
|
20240529,152000,16048388400,41800,41800,41800,41800,0
|
|
20240529,151900,16048388400,41800,41900,42000,41750,2979
|
|
20240529,151800,15923665900,41900,41950,41950,41900,1452
|
|
20240529,151700,15862769550,42000,42000,42000,41950,1333
|
|
20240529,151600,15806800100,42000,41950,42000,41950,466
|
|
20240529,151500,15787229550,41950,42000,42050,41950,1693
|
|
20240529,151400,15716113350,42050,41950,42050,41950,2007
|
|
20240529,151300,15631832100,42000,42000,42000,41950,337
|
|
20240529,151200,15617679400,41950,42050,42050,41950,1084
|
|
20240529,151100,15572138500,42000,42000,42050,41950,1838
|
|
20240529,151000,15494939350,42000,42000,42050,41950,1839
|
|
20240529,150900,15417740400,42000,42050,42050,41950,516
|
|
20240529,150800,15396059300,42000,42050,42050,41950,2006
|
|
20240529,150700,15311796300,42000,42000,42050,42000,476
|
|
20240529,150600,15291785750,42000,41950,42000,41900,2613
|
|
20240529,150500,15182221400,41900,42000,42050,41900,2034
|
|
20240529,150400,15096875600,42000,42000,42050,41950,352
|
|
20240529,150300,15082091750,42000,42000,42000,41950,686
|
|
20240529,150200,15053284950,42000,42050,42050,42000,1273
|
|
20240529,150100,14999808050,42050,42000,42050,41950,354
|
|
20240529,150000,14984935650,42000,41950,42050,41950,1444
|
|
20240529,145900,14924307700,41950,42000,42000,41950,375
|
|
20240529,145800,14908560550,42000,41950,42000,41950,2095
|
|
20240529,145700,14820612150,42000,42000,42000,41950,391
|
|
20240529,145600,14804192000,42000,42000,42000,41950,1058
|
|
20240529,145500,14759769500,42000,41950,42000,41950,372
|
|
20240529,145400,14744151150,42000,42000,42050,41950,562
|
|
20240529,145300,14720555450,42000,41950,42050,41900,3956
|
|
20240529,145200,14554501100,42000,41950,42000,41900,377
|
|
20240529,145100,14538685150,41950,42000,42000,41950,784
|
|
20240529,145000,14505770700,42000,42050,42050,41950,2017
|
|
20240529,144900,14421057050,42050,41950,42050,41950,1620
|
|
20240529,144800,14353030400,41950,41900,41950,41900,257
|
|
20240529,144700,14342253800,41950,41950,41950,41900,454
|
|
20240529,144600,14323211750,41950,41900,41950,41900,649
|
|
20240529,144500,14296009050,41950,41950,42000,41900,714
|
|
20240529,144400,14266055050,41950,41950,42000,41900,1706
|
|
20240529,144300,14194490450,41900,41950,42000,41900,1502
|
|
20240529,144200,14131453500,41900,41900,41950,41900,608
|
|
20240529,144100,14105968500,41950,42000,42050,41900,2717
|
|
20240529,144000,13991890600,42000,42000,42000,41950,1447
|
|
20240529,143900,13931122450,42000,42050,42050,42000,938
|
|
20240529,143800,13891709900,42000,42000,42050,41950,1013
|
|
20240529,143700,13849154450,41950,42000,42000,41950,1055
|
|
20240529,143600,13804848400,42000,42000,42000,41950,296
|
|
20240529,143500,13792417900,42000,42000,42000,41950,1018
|
|
20240529,143400,13749665000,42000,41950,42000,41900,890
|
|
20240529,143300,13712323100,41950,41950,41950,41900,327
|
|
20240529,143200,13698606450,41900,41900,41950,41850,201
|
|
20240529,143100,13690186450,41850,41900,41900,41850,560
|
|
20240529,143000,13666728250,41850,41900,41950,41850,640
|
|
20240529,142900,13639888350,41900,41850,41950,41850,596
|
|
20240529,142800,13614910400,41850,41900,41900,41850,570
|
|
20240529,142700,13591052350,41900,41950,41950,41850,1361
|
|
20240529,142600,13534004150,41900,41950,41950,41900,345
|
|
20240529,142500,13519532950,41900,42000,42000,41900,2010
|
|
20240529,142400,13435218100,42000,41900,42000,41900,1219
|
|
20240529,142300,13384078750,41950,41950,41950,41900,183
|
|
20240529,142200,13376403900,41950,41900,41950,41850,1431
|
|
20240529,142100,13316437450,41950,41900,41950,41900,328
|
|
20240529,142000,13302682750,41900,41900,41900,41850,1038
|
|
20240529,141900,13259197500,41900,41800,41900,41800,395
|
|
20240529,141800,13242653650,41800,41800,41850,41800,153
|
|
20240529,141700,13236251500,41800,41800,41850,41800,674
|
|
20240529,141600,13208046400,41850,41850,41850,41800,637
|
|
20240529,141500,13181391500,41800,41800,41850,41800,188
|
|
20240529,141400,13173526300,41800,41800,41800,41750,363
|
|
20240529,141300,13158356150,41800,41750,41800,41750,389
|
|
20240529,141200,13142109200,41800,41750,41800,41750,160
|
|
20240529,141100,13135422850,41800,41800,41800,41750,71
|
|
20240529,141000,13132456600,41800,41800,41800,41750,294
|
|
20240529,140900,13120170150,41800,41800,41850,41800,267
|
|
20240529,140800,13109004250,41800,41850,41850,41800,87
|
|
20240529,140700,13105365150,41850,41750,41850,41750,1113
|
|
20240529,140600,13058863450,41750,41700,41750,41700,60
|
|
20240529,140500,13056361250,41750,41750,41800,41750,1653
|
|
20240529,140400,12987344000,41800,41800,41800,41750,286
|
|
20240529,140300,12975390800,41800,41700,41800,41700,1797
|
|
20240529,140200,12900300900,41750,41750,41750,41700,1077
|
|
20240529,140100,12855339200,41700,41750,41750,41700,430
|
|
20240529,140000,12837392900,41750,41700,41750,41700,221
|
|
20240529,135900,12828168150,41750,41700,41750,41700,217
|
|
20240529,135800,12819115400,41750,41750,41750,41700,314
|
|
20240529,135700,12806009850,41750,41750,41750,41700,262
|
|
20240529,135600,12795075600,41750,41700,41750,41650,200
|
|
20240529,135500,12786730250,41700,41750,41750,41650,275
|
|
20240529,135400,12775262450,41750,41800,41800,41700,318
|
|
20240529,135300,12761990350,41800,41750,41800,41700,188
|
|
20240529,135200,12754141300,41750,41750,41750,41700,290
|
|
20240529,135100,12742035400,41750,41700,41750,41700,272
|
|
20240529,135000,12730681400,41700,41750,41750,41700,37
|
|
20240529,134900,12729137150,41750,41650,41750,41600,2489
|
|
20240529,134800,12625432550,41600,41650,41650,41600,196
|
|
20240529,134700,12617272200,41600,41600,41650,41600,178
|
|
20240529,134600,12609862050,41600,41550,41600,41550,153
|
|
20240529,134500,12603500400,41550,41550,41650,41550,103
|
|
20240529,134400,12599214450,41600,41550,41650,41550,259
|
|
20240529,134300,12588440350,41600,41550,41600,41550,175
|
|
20240529,134200,12581162550,41550,41600,41600,41550,139
|
|
20240529,134100,12575384750,41600,41600,41600,41550,311
|
|
20240529,134000,12562451200,41600,41600,41600,41550,413
|
|
20240529,133900,12545286700,41600,41600,41600,41550,296
|
|
20240529,133800,12532978700,41600,41550,41600,41550,248
|
|
20240529,133700,12522666500,41600,41500,41600,41500,198
|
|
20240529,133600,12514441400,41500,41550,41550,41500,649
|
|
20240529,133500,12487505200,41500,41550,41600,41500,205
|
|
20240529,133400,12478990600,41550,41500,41550,41500,254
|
|
20240529,133300,12468443200,41500,41550,41550,41500,39
|
|
20240529,133200,12466824350,41500,41550,41600,41500,5876
|
|
20240529,133100,12222884950,41600,41600,41600,41550,228
|
|
20240529,133000,12213401650,41600,41650,41650,41550,998
|
|
20240529,132900,12171882600,41650,41600,41650,41600,77
|
|
20240529,132800,12168677500,41650,41600,41650,41600,74
|
|
20240529,132700,12165597000,41650,41650,41650,41600,154
|
|
20240529,132600,12159184950,41600,41600,41650,41600,57
|
|
20240529,132500,12156812450,41600,41650,41700,41600,254
|
|
20240529,132400,12146233550,41650,41600,41700,41600,180
|
|
20240529,132300,12138738050,41650,41600,41650,41600,357
|
|
20240529,132200,12123878300,41600,41550,41650,41550,524
|
|
20240529,132100,12102076050,41550,41600,41650,41550,656
|
|
20240529,132000,12074786100,41500,41550,41550,41500,690
|
|
20240529,131900,12046117300,41550,41550,41550,41500,156
|
|
20240529,131800,12039642850,41550,41600,41600,41550,470
|
|
20240529,131700,12020107200,41550,41550,41600,41550,303
|
|
20240529,131600,12007517300,41550,41550,41600,41550,888
|
|
20240529,131500,11970618950,41600,41600,41600,41550,564
|
|
20240529,131400,11947157850,41650,41650,41650,41600,142
|
|
20240529,131300,11941245500,41650,41650,41650,41600,136
|
|
20240529,131200,11935584050,41650,41600,41650,41600,3
|
|
20240529,131100,11935459150,41600,41600,41650,41600,198
|
|
20240529,131000,11927213000,41600,41550,41600,41550,146
|
|
20240529,130900,11921139650,41550,41600,41600,41550,35
|
|
20240529,130800,11919684400,41600,41600,41600,41600,169
|
|
20240529,130700,11912654000,41600,41600,41600,41600,101
|
|
20240529,130600,11908452400,41600,41600,41600,41550,74
|
|
20240529,130500,11905374500,41600,41600,41600,41600,29
|
|
20240529,130400,11904168100,41600,41550,41600,41550,128
|
|
20240529,130300,11898844300,41550,41600,41600,41550,121
|
|
20240529,130200,11893814450,41600,41650,41650,41550,736
|
|
20240529,130100,11863197550,41650,41600,41650,41600,180
|
|
20240529,130000,11855701700,41650,41600,41650,41600,78
|
|
20240529,125900,11852454200,41600,41600,41650,41600,19
|
|
20240529,125800,11851663750,41650,41600,41650,41600,322
|
|
20240529,125700,11838264850,41550,41600,41600,41550,229
|
|
20240529,125600,11828749050,41600,41600,41600,41550,47
|
|
20240529,125500,11826794650,41600,41550,41600,41550,170
|
|
20240529,125400,11819730550,41550,41600,41650,41550,1585
|
|
20240529,125300,11753795450,41600,41600,41650,41600,80
|
|
20240529,125200,11750464150,41600,41650,41650,41600,28
|
|
20240529,125100,11749299250,41650,41650,41700,41600,569
|
|
20240529,125000,11725604150,41650,41600,41700,41600,50
|
|
20240529,124900,11723522000,41650,41650,41650,41600,170
|
|
20240529,124800,11716442550,41600,41700,41700,41600,1048
|
|
20240529,124700,11672784700,41700,41750,41750,41650,464
|
|
20240529,124600,11653445750,41750,41750,41750,41650,196
|
|
20240529,124500,11645268700,41700,41700,41700,41650,649
|
|
20240529,124400,11618206500,41700,41650,41700,41650,69
|
|
20240529,124300,11615332600,41650,41700,41750,41650,618
|
|
20240529,124200,11589565600,41700,41700,41700,41700,143
|
|
20240529,124100,11583602500,41700,41750,41750,41700,390
|
|
20240529,124000,11567333900,41750,41750,41750,41700,157
|
|
20240529,123900,11560783000,41750,41700,41750,41700,17
|
|
20240529,123800,11560073550,41700,41700,41700,41700,129
|
|
20240529,123700,11554694250,41650,41650,41700,41600,206
|
|
20240529,123600,11546113850,41650,41600,41650,41550,1678
|
|
20240529,123500,11476307700,41600,41650,41650,41600,334
|
|
20240529,123400,11462404900,41600,41600,41650,41600,270
|
|
20240529,123300,11451172650,41600,41650,41650,41600,170
|
|
20240529,123200,11444093700,41600,41650,41650,41600,34
|
|
20240529,123100,11442678000,41650,41650,41700,41650,739
|
|
20240529,123000,11411873500,41650,41600,41700,41600,1260
|
|
20240529,122900,11359453850,41550,41550,41600,41550,245
|
|
20240529,122800,11349273500,41600,41500,41600,41500,225
|
|
20240529,122700,11339919950,41500,41550,41550,41500,251
|
|
20240529,122600,11329494900,41550,41550,41550,41500,2222
|
|
20240529,122500,11237220500,41550,41600,41600,41550,189
|
|
20240529,122400,11229361100,41600,41650,41650,41550,358
|
|
20240529,122300,11214467900,41550,41550,41600,41550,376
|
|
20240529,122200,11198839850,41600,41650,41700,41600,917
|
|
20240529,122100,11160691350,41700,41650,41700,41650,168
|
|
20240529,122000,11153689100,41650,41650,41650,41600,102
|
|
20240529,121900,11149441100,41650,41700,41700,41650,255
|
|
20240529,121800,11138819200,41700,41700,41700,41650,228
|
|
20240529,121700,11129311900,41650,41650,41700,41650,17
|
|
20240529,121600,11128603450,41700,41650,41700,41650,39
|
|
20240529,121500,11126977500,41600,41650,41700,41600,141
|
|
20240529,121400,11121105350,41600,41600,41600,41550,1365
|
|
20240529,121300,11064342550,41650,41600,41650,41600,37
|
|
20240529,121200,11062802800,41650,41600,41650,41600,149
|
|
20240529,121100,11056597450,41600,41600,41650,41600,104
|
|
20240529,121000,11052271000,41600,41650,41650,41600,40
|
|
20240529,120900,11050605300,41650,41600,41650,41600,43
|
|
20240529,120800,11048816000,41650,41650,41650,41600,109
|
|
20240529,120700,11044276500,41650,41600,41650,41600,109
|
|
20240529,120600,11039739200,41600,41600,41650,41600,30
|
|
20240529,120500,11038490250,41600,41600,41650,41600,172
|
|
20240529,120400,11031327650,41600,41600,41650,41600,1037
|
|
20240529,120300,10988185950,41600,41600,41600,41600,42
|
|
20240529,120200,10986438750,41650,41700,41700,41600,689
|
|
20240529,120100,10957738850,41650,41650,41650,41650,123
|
|
20240529,120000,10952615900,41650,41650,41650,41650,376
|
|
20240529,115900,10936955500,41650,41650,41650,41600,21
|
|
20240529,115800,10936081200,41650,41600,41650,41600,616
|
|
20240529,115700,10910450150,41650,41650,41650,41600,89
|
|
20240529,115600,10906745750,41650,41650,41650,41600,336
|
|
20240529,115500,10892755250,41700,41650,41700,41650,458
|
|
20240529,115400,10873670150,41650,41750,41750,41650,702
|
|
20240529,115300,10844396900,41700,41750,41750,41700,286
|
|
20240529,115200,10832469450,41750,41700,41750,41700,321
|
|
20240529,115100,10819069250,41750,41800,41800,41700,1314
|
|
20240529,115000,10764208150,41800,41750,41800,41750,35
|
|
20240529,114900,10762745250,41750,41750,41800,41750,46
|
|
20240529,114800,10760822700,41750,41800,41800,41750,123
|
|
20240529,114700,10755682000,41800,41800,41800,41750,54
|
|
20240529,114600,10753425100,41800,41800,41800,41750,289
|
|
20240529,114500,10741345200,41800,41800,41800,41750,147
|
|
20240529,114400,10735201250,41750,41800,41800,41750,1078
|
|
20240529,114300,10690143150,41850,41850,41900,41800,707
|
|
20240529,114200,10660579900,41900,41850,41900,41800,528
|
|
20240529,114100,10638477400,41850,41850,41850,41800,77
|
|
20240529,114000,10635255300,41850,41850,41850,41800,280
|
|
20240529,113900,10623537600,41850,41850,41850,41800,181
|
|
20240529,113800,10615962900,41800,41850,41850,41800,264
|
|
20240529,113700,10604915050,41800,41850,41850,41800,153
|
|
20240529,113600,10598514800,41800,41750,41850,41750,882
|
|
20240529,113500,10561658600,41750,41700,41750,41700,147
|
|
20240529,113400,10555521650,41750,41750,41750,41700,136
|
|
20240529,113300,10549848200,41700,41750,41800,41700,182
|
|
20240529,113200,10542248450,41800,41800,41800,41750,610
|
|
20240529,113100,10516764200,41800,41850,41850,41750,402
|
|
20240529,113000,10499946500,41850,41750,41850,41750,460
|
|
20240529,112900,10480715400,41750,41750,41800,41750,363
|
|
20240529,112800,10465551600,41700,41750,41750,41700,37
|
|
20240529,112700,10464007900,41700,41750,41750,41700,560
|
|
20240529,112600,10440629300,41700,41650,41750,41650,231
|
|
20240529,112500,10431004450,41650,41650,41650,41600,690
|
|
20240529,112400,10402286950,41650,41700,41700,41600,2730
|
|
20240529,112300,10288558400,41700,41700,41700,41650,594
|
|
20240529,112200,10263805750,41700,41750,41750,41700,309
|
|
20240529,112100,10250911900,41700,41700,41750,41700,219
|
|
20240529,112000,10241778850,41700,41700,41750,41700,7
|
|
20240529,111900,10241486900,41650,41700,41700,41650,574
|
|
20240529,111800,10217561750,41700,41700,41750,41700,498
|
|
20240529,111700,10196793650,41700,41700,41750,41650,541
|
|
20240529,111600,10174231200,41700,41750,41750,41700,242
|
|
20240529,111500,10164136300,41750,41700,41750,41650,1059
|
|
20240529,111400,10119977150,41700,41650,41700,41600,1122
|
|
20240529,111300,10073275900,41700,41600,41700,41600,504
|
|
20240529,111200,10052280550,41600,41650,41650,41600,655
|
|
20240529,111100,10025021350,41600,41650,41650,41600,422
|
|
20240529,111000,10007461600,41600,41650,41650,41550,539
|
|
20240529,110900,9985053500,41600,41600,41650,41550,372
|
|
20240529,110800,9969577300,41550,41500,41550,41500,820
|
|
20240529,110700,9935507150,41500,41500,41550,41450,280
|
|
20240529,110600,9923887000,41450,41500,41550,41450,427
|
|
20240529,110500,9906179500,41450,41500,41500,41450,907
|
|
20240529,110400,9868552100,41500,41450,41500,41450,921
|
|
20240529,110300,9830338300,41450,41450,41500,41400,1029
|
|
20240529,110200,9787692950,41500,41500,41500,41450,935
|
|
20240529,110100,9748904550,41500,41400,41500,41400,3048
|
|
20240529,110000,9622666200,41400,41550,41600,41400,6152
|
|
20240529,105900,9367309550,41550,41550,41600,41550,366
|
|
20240529,105800,9352094550,41550,41550,41600,41550,586
|
|
20240529,105700,9327745850,41550,41550,41600,41550,226
|
|
20240529,105600,9318353300,41600,41600,41600,41550,922
|
|
20240529,105500,9280007200,41600,41650,41650,41550,932
|
|
20240529,105400,9241235800,41650,41650,41650,41600,1581
|
|
20240529,105300,9175463900,41600,41700,41700,41600,1684
|
|
20240529,105200,9105326700,41650,41700,41700,41650,623
|
|
20240529,105100,9079371700,41650,41700,41750,41650,1160
|
|
20240529,105000,9031011050,41700,41750,41800,41700,1386
|
|
20240529,104900,8973182900,41750,41800,41850,41750,875
|
|
20240529,104800,8936608600,41750,41800,41800,41750,733
|
|
20240529,104700,8906005800,41800,41850,41850,41750,1120
|
|
20240529,104600,8859192100,41850,41800,41850,41800,423
|
|
20240529,104500,8841497950,41800,41800,41850,41800,273
|
|
20240529,104400,8830080700,41800,41800,41850,41800,448
|
|
20240529,104300,8811349250,41850,41850,41850,41800,381
|
|
20240529,104200,8795417000,41850,41800,41850,41800,636
|
|
20240529,104100,8768805250,41800,41800,41850,41750,651
|
|
20240529,104000,8741598700,41750,41750,41800,41750,1413
|
|
20240529,103900,8682603350,41800,41750,41800,41750,590
|
|
20240529,103800,8657958700,41750,41700,41800,41650,490
|
|
20240529,103700,8637511950,41650,41700,41700,41650,239
|
|
20240529,103600,8627556950,41650,41650,41700,41650,856
|
|
20240529,103500,8591894650,41650,41650,41700,41650,443
|
|
20240529,103400,8573443550,41650,41700,41700,41600,1490
|
|
20240529,103300,8511382650,41700,41650,41700,41600,930
|
|
20240529,103200,8472646050,41650,41650,41650,41600,405
|
|
20240529,103100,8455782550,41650,41700,41700,41650,1317
|
|
20240529,103000,8400891950,41650,41650,41700,41650,1097
|
|
20240529,102900,8355201800,41650,41750,41750,41600,3298
|
|
20240529,102800,8217792850,41750,41700,41750,41700,326
|
|
20240529,102700,8204196700,41700,41750,41750,41700,376
|
|
20240529,102600,8188517200,41700,41700,41750,41700,371
|
|
20240529,102500,8173039500,41700,41800,41800,41700,212
|
|
20240529,102400,8164195900,41700,41800,41850,41700,2594
|
|
20240529,102300,8055841900,41800,41900,41900,41800,886
|
|
20240529,102200,8018783900,41850,41850,41850,41850,148
|
|
20240529,102100,8012590100,41850,41850,41900,41800,787
|
|
20240529,102000,7979657700,41800,41900,41900,41800,2088
|
|
20240529,101900,7892282650,41900,41950,41950,41850,776
|
|
20240529,101800,7859774850,41950,41850,41950,41850,240
|
|
20240529,101700,7849717050,41900,41900,41900,41850,332
|
|
20240529,101600,7835811800,41850,41900,41950,41850,706
|
|
20240529,101500,7806230650,41900,41950,42000,41900,540
|
|
20240529,101400,7783588550,41900,42000,42050,41900,2375
|
|
20240529,101300,7683895450,42000,42050,42100,42000,2085
|
|
20240529,101200,7596207950,42100,42050,42100,42000,1539
|
|
20240529,101100,7531496150,42050,42100,42100,42000,718
|
|
20240529,101000,7501305900,42050,42000,42100,42000,236
|
|
20240529,100900,7491391450,41950,41850,42050,41850,4029
|
|
20240529,100800,7322360950,41850,41850,41900,41850,1704
|
|
20240529,100700,7251028950,41850,41850,41900,41850,236
|
|
20240529,100600,7241152300,41900,41850,41900,41850,350
|
|
20240529,100500,7226495600,41850,41850,41900,41850,151
|
|
20240529,100400,7220175600,41850,41900,41900,41800,1152
|
|
20240529,100300,7171933800,41900,41800,41900,41800,1818
|
|
20240529,100200,7095881900,41800,41700,41800,41700,1236
|
|
20240529,100100,7044308150,41700,41650,41700,41650,205
|
|
20240529,100000,7035765250,41650,41500,41700,41500,2802
|
|
20240529,095900,6919379250,41500,41500,41550,41500,772
|
|
20240529,095800,6887332800,41550,41650,41650,41500,3447
|
|
20240529,095700,6744028650,41650,41700,41700,41650,416
|
|
20240529,095600,6726687750,41700,41750,41750,41700,796
|
|
20240529,095500,6693492600,41700,41650,41750,41650,239
|
|
20240529,095400,6683527000,41700,41700,41700,41650,563
|
|
20240529,095300,6660050250,41700,41650,41700,41650,549
|
|
20240529,095200,6637164950,41700,41700,41700,41600,231
|
|
20240529,095100,6627539250,41600,41750,41750,41600,1806
|
|
20240529,095000,6552283100,41700,41700,41750,41650,1353
|
|
20240529,094900,6495857650,41700,41700,41700,41650,146
|
|
20240529,094800,6489770900,41700,41600,41700,41550,1595
|
|
20240529,094700,6423363950,41600,41500,41600,41500,1777
|
|
20240529,094600,6349573000,41550,41650,41650,41500,2061
|
|
20240529,094500,6263931450,41650,41550,41650,41500,2981
|
|
20240529,094400,6140014400,41550,41600,41700,41550,4230
|
|
20240529,094300,5964037500,41650,41750,41750,41600,4517
|
|
20240529,094200,5775826500,41700,41750,41800,41700,5646
|
|
20240529,094100,5540186200,41750,41950,41950,41750,4502
|
|
20240529,094000,5351786500,42000,42050,42050,41950,1193
|
|
20240529,093900,5301657500,42050,41950,42100,41950,4038
|
|
20240529,093800,5132039600,42000,41900,42000,41900,1255
|
|
20240529,093700,5079401650,41900,41900,41950,41900,102
|
|
20240529,093600,5075125900,41950,41950,42000,41900,884
|
|
20240529,093500,5038042950,41950,42000,42050,41950,1719
|
|
20240529,093400,4965870750,42000,42050,42100,41900,6017
|
|
20240529,093300,4713328350,42050,42050,42100,42050,250
|
|
20240529,093200,4702808150,42050,42000,42150,41950,4011
|
|
20240529,093100,4534279500,42000,41850,42000,41850,606
|
|
20240529,093000,4508874400,41850,41850,41900,41800,1650
|
|
20240529,092900,4439822300,41850,41900,41950,41800,2070
|
|
20240529,092800,4353159450,41900,41850,41900,41800,1776
|
|
20240529,092700,4278834700,41850,41800,41850,41800,1243
|
|
20240529,092600,4226847900,41800,41750,41900,41700,5452
|
|
20240529,092500,3998964700,41800,41900,41900,41800,3203
|
|
20240529,092400,3864986950,41850,41900,42050,41850,3249
|
|
20240529,092300,3728746550,41850,41900,41900,41800,6419
|
|
20240529,092200,3460061250,41900,42050,42100,41850,7064
|
|
20240529,092100,3163710650,42050,42050,42150,42000,3193
|
|
20240529,092000,3029368500,42050,42350,42400,42050,7407
|
|
20240529,091900,2716957850,42350,42300,42400,42300,1276
|
|
20240529,091800,2662922250,42350,42400,42400,42300,1102
|
|
20240529,091700,2616250750,42400,42300,42400,42300,3245
|
|
20240529,091600,2478806350,42300,42300,42400,42250,3537
|
|
20240529,091500,2329144600,42300,42400,42400,42250,4966
|
|
20240529,091400,2119088550,42400,42500,42500,42400,1830
|
|
20240529,091300,2041403150,42500,42400,42650,42350,5124
|
|
20240529,091200,1823973650,42400,42500,42500,42400,1830
|
|
20240529,091100,1746302800,42450,42500,42550,42400,3000
|
|
20240529,091000,1618924050,42450,42550,42600,42450,2286
|
|
20240529,090900,1521771500,42550,42650,42800,42550,1590
|
|
20240529,090800,1454044900,42650,42700,42800,42650,885
|
|
20240529,090700,1416273400,42700,42700,42850,42600,1933
|
|
20240529,090600,1333733900,42700,42950,43000,42700,6523
|
|
20240529,090500,1054283400,43000,43050,43050,42950,874
|
|
20240529,090400,1016702150,43050,42800,43100,42800,2248
|
|
20240529,090300,920180150,42800,42800,42800,42600,3909
|
|
20240529,090200,753326200,42800,42800,42850,42600,2809
|
|
20240529,090100,633522300,42800,42550,42950,42550,5125
|
|
20240529,090000,414602350,42550,42600,42750,42400,9744
|