724 lines
42 KiB
CSV
724 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,210100,140182632500,302500,302500,302500,302500,12561
|
|
20240528,210000,140182632500,302500,302500,302500,302500,0
|
|
20240528,205900,140182632500,302500,302500,302500,302500,0
|
|
20240528,205800,140182632500,302500,302500,302500,302500,0
|
|
20240528,205700,140182632500,302500,302500,302500,302500,0
|
|
20240528,205600,140182632500,302500,302500,302500,302500,0
|
|
20240528,205500,140182632500,302500,302500,302500,302500,0
|
|
20240528,205400,140182632500,302500,302500,302500,302500,0
|
|
20240528,205300,140182632500,302500,302500,302500,302500,0
|
|
20240528,205200,140182632500,302500,302500,302500,302500,0
|
|
20240528,205100,140182632500,302500,302500,302500,302500,0
|
|
20240528,205000,140182632500,302500,302500,302500,302500,0
|
|
20240528,204900,140182632500,302500,302500,302500,302500,0
|
|
20240528,204800,140182632500,302500,302500,302500,302500,0
|
|
20240528,204700,140182632500,302500,302500,302500,302500,0
|
|
20240528,204600,140182632500,302500,302500,302500,302500,0
|
|
20240528,204500,140182632500,302500,302500,302500,302500,0
|
|
20240528,204400,140182632500,302500,302500,302500,302500,0
|
|
20240528,204300,140182632500,302500,302500,302500,302500,0
|
|
20240528,204200,140182632500,302500,302500,302500,302500,0
|
|
20240528,204100,140182632500,302500,302500,302500,302500,0
|
|
20240528,204000,140182632500,302500,302500,302500,302500,0
|
|
20240528,203900,140182632500,302500,302500,302500,302500,0
|
|
20240528,203800,140182632500,302500,302500,302500,302500,0
|
|
20240528,203700,140182632500,302500,302500,302500,302500,0
|
|
20240528,203600,140182632500,302500,302500,302500,302500,0
|
|
20240528,203500,140182632500,302500,302500,302500,302500,0
|
|
20240528,203400,140182632500,302500,302500,302500,302500,0
|
|
20240528,203300,140182632500,302500,302500,302500,302500,0
|
|
20240528,203200,140182632500,302500,302500,302500,302500,0
|
|
20240528,203100,140182632500,302500,302500,302500,302500,12561
|
|
20240528,203000,140182632500,302500,302500,302500,302500,0
|
|
20240528,202900,140182632500,302500,302500,302500,302500,0
|
|
20240528,202800,140182632500,302500,302500,302500,302500,0
|
|
20240528,202700,140182632500,302500,302500,302500,302500,0
|
|
20240528,202600,140182632500,302500,302500,302500,302500,0
|
|
20240528,202500,140182632500,302500,302500,302500,302500,0
|
|
20240528,202400,140182632500,302500,302500,302500,302500,0
|
|
20240528,202300,140182632500,302500,302500,302500,302500,0
|
|
20240528,202200,140182632500,302500,302500,302500,302500,0
|
|
20240528,202100,140182632500,302500,302500,302500,302500,0
|
|
20240528,202000,140182632500,302500,302500,302500,302500,0
|
|
20240528,201900,140182632500,302500,302500,302500,302500,0
|
|
20240528,201800,140182632500,302500,302500,302500,302500,0
|
|
20240528,201700,140182632500,302500,302500,302500,302500,0
|
|
20240528,201600,140182632500,302500,302500,302500,302500,0
|
|
20240528,201500,140182632500,302500,302500,302500,302500,0
|
|
20240528,201400,140182632500,302500,302500,302500,302500,0
|
|
20240528,201300,140182632500,302500,302500,302500,302500,0
|
|
20240528,201200,140182632500,302500,302500,302500,302500,0
|
|
20240528,201100,140182632500,302500,302500,302500,302500,0
|
|
20240528,201000,140182632500,302500,302500,302500,302500,0
|
|
20240528,200900,140182632500,302500,302500,302500,302500,0
|
|
20240528,200800,140182632500,302500,302500,302500,302500,0
|
|
20240528,200700,140182632500,302500,302500,302500,302500,0
|
|
20240528,200600,140182632500,302500,302500,302500,302500,0
|
|
20240528,200500,140182632500,302500,302500,302500,302500,0
|
|
20240528,200400,140182632500,302500,302500,302500,302500,0
|
|
20240528,200300,140182632500,302500,302500,302500,302500,0
|
|
20240528,200200,140182632500,302500,302500,302500,302500,0
|
|
20240528,200100,140182632500,302500,302500,302500,302500,12561
|
|
20240528,200000,140182632500,302500,302500,302500,302500,0
|
|
20240528,195900,140182632500,302500,302500,302500,302500,0
|
|
20240528,195800,140182632500,302500,302500,302500,302500,0
|
|
20240528,195700,140182632500,302500,302500,302500,302500,0
|
|
20240528,195600,140182632500,302500,302500,302500,302500,0
|
|
20240528,195500,140182632500,302500,302500,302500,302500,0
|
|
20240528,195400,140182632500,302500,302500,302500,302500,0
|
|
20240528,195300,140182632500,302500,302500,302500,302500,0
|
|
20240528,195200,140182632500,302500,302500,302500,302500,0
|
|
20240528,195100,140182632500,302500,302500,302500,302500,0
|
|
20240528,195000,140182632500,302500,302500,302500,302500,0
|
|
20240528,194900,140182632500,302500,302500,302500,302500,0
|
|
20240528,194800,140182632500,302500,302500,302500,302500,0
|
|
20240528,194700,140182632500,302500,302500,302500,302500,0
|
|
20240528,194600,140182632500,302500,302500,302500,302500,0
|
|
20240528,194500,140182632500,302500,302500,302500,302500,0
|
|
20240528,194400,140182632500,302500,302500,302500,302500,0
|
|
20240528,194300,140182632500,302500,302500,302500,302500,0
|
|
20240528,194200,140182632500,302500,302500,302500,302500,0
|
|
20240528,194100,140182632500,302500,302500,302500,302500,0
|
|
20240528,194000,140182632500,302500,302500,302500,302500,0
|
|
20240528,193900,140182632500,302500,302500,302500,302500,0
|
|
20240528,193800,140182632500,302500,302500,302500,302500,0
|
|
20240528,193700,140182632500,302500,302500,302500,302500,0
|
|
20240528,193600,140182632500,302500,302500,302500,302500,0
|
|
20240528,193500,140182632500,302500,302500,302500,302500,0
|
|
20240528,193400,140182632500,302500,302500,302500,302500,0
|
|
20240528,193300,140182632500,302500,302500,302500,302500,0
|
|
20240528,193200,140182632500,302500,302500,302500,302500,0
|
|
20240528,193100,140182632500,302500,302500,302500,302500,12561
|
|
20240528,193000,140182632500,302500,302500,302500,302500,0
|
|
20240528,192900,140182632500,302500,302500,302500,302500,0
|
|
20240528,192800,140182632500,302500,302500,302500,302500,0
|
|
20240528,192700,140182632500,302500,302500,302500,302500,0
|
|
20240528,192600,140182632500,302500,302500,302500,302500,0
|
|
20240528,192500,140182632500,302500,302500,302500,302500,0
|
|
20240528,192400,140182632500,302500,302500,302500,302500,0
|
|
20240528,192300,140182632500,302500,302500,302500,302500,0
|
|
20240528,192200,140182632500,302500,302500,302500,302500,0
|
|
20240528,192100,140182632500,302500,302500,302500,302500,0
|
|
20240528,192000,140182632500,302500,302500,302500,302500,0
|
|
20240528,191900,140182632500,302500,302500,302500,302500,0
|
|
20240528,191800,140182632500,302500,302500,302500,302500,0
|
|
20240528,191700,140182632500,302500,302500,302500,302500,0
|
|
20240528,191600,140182632500,302500,302500,302500,302500,0
|
|
20240528,191500,140182632500,302500,302500,302500,302500,0
|
|
20240528,191400,140182632500,302500,302500,302500,302500,0
|
|
20240528,191300,140182632500,302500,302500,302500,302500,0
|
|
20240528,191200,140182632500,302500,302500,302500,302500,0
|
|
20240528,191100,140182632500,302500,302500,302500,302500,0
|
|
20240528,191000,140182632500,302500,302500,302500,302500,0
|
|
20240528,190900,140182632500,302500,302500,302500,302500,0
|
|
20240528,190800,140182632500,302500,302500,302500,302500,0
|
|
20240528,190700,140182632500,302500,302500,302500,302500,0
|
|
20240528,190600,140182632500,302500,302500,302500,302500,0
|
|
20240528,190500,140182632500,302500,302500,302500,302500,0
|
|
20240528,190400,140182632500,302500,302500,302500,302500,0
|
|
20240528,190300,140182632500,302500,302500,302500,302500,0
|
|
20240528,190200,140182632500,302500,302500,302500,302500,0
|
|
20240528,190100,140182632500,302500,302500,302500,302500,12561
|
|
20240528,190000,140182632500,302500,302500,302500,302500,0
|
|
20240528,185900,140182632500,302500,302500,302500,302500,0
|
|
20240528,185800,140182632500,302500,302500,302500,302500,0
|
|
20240528,185700,140182632500,302500,302500,302500,302500,0
|
|
20240528,185600,140182632500,302500,302500,302500,302500,0
|
|
20240528,185500,140182632500,302500,302500,302500,302500,0
|
|
20240528,185400,140182632500,302500,302500,302500,302500,0
|
|
20240528,185300,140182632500,302500,302500,302500,302500,0
|
|
20240528,185200,140182632500,302500,302500,302500,302500,0
|
|
20240528,185100,140182632500,302500,302500,302500,302500,0
|
|
20240528,185000,140182632500,302500,302500,302500,302500,0
|
|
20240528,184900,140182632500,302500,302500,302500,302500,0
|
|
20240528,184800,140182632500,302500,302500,302500,302500,0
|
|
20240528,184700,140182632500,302500,302500,302500,302500,0
|
|
20240528,184600,140182632500,302500,302500,302500,302500,0
|
|
20240528,184500,140182632500,302500,302500,302500,302500,0
|
|
20240528,184400,140182632500,302500,302500,302500,302500,0
|
|
20240528,184300,140182632500,302500,302500,302500,302500,0
|
|
20240528,184200,140182632500,302500,302500,302500,302500,0
|
|
20240528,184100,140182632500,302500,302500,302500,302500,0
|
|
20240528,184000,140182632500,302500,302500,302500,302500,0
|
|
20240528,183900,140182632500,302500,302500,302500,302500,0
|
|
20240528,183800,140182632500,302500,302500,302500,302500,0
|
|
20240528,183700,140182632500,302500,302500,302500,302500,0
|
|
20240528,183600,140182632500,302500,302500,302500,302500,0
|
|
20240528,183500,140182632500,302500,302500,302500,302500,0
|
|
20240528,183400,140182632500,302500,302500,302500,302500,0
|
|
20240528,183300,140182632500,302500,302500,302500,302500,0
|
|
20240528,183200,140182632500,302500,302500,302500,302500,0
|
|
20240528,183100,140182632500,302500,302500,302500,302500,12561
|
|
20240528,183000,140182632500,302500,302500,302500,302500,0
|
|
20240528,182900,140182632500,302500,302500,302500,302500,0
|
|
20240528,182800,140182632500,302500,302500,302500,302500,0
|
|
20240528,182700,140182632500,302500,302500,302500,302500,0
|
|
20240528,182600,140182632500,302500,302500,302500,302500,0
|
|
20240528,182500,140182632500,302500,302500,302500,302500,0
|
|
20240528,182400,140182632500,302500,302500,302500,302500,0
|
|
20240528,182300,140182632500,302500,302500,302500,302500,0
|
|
20240528,182200,140182632500,302500,302500,302500,302500,0
|
|
20240528,182100,140182632500,302500,302500,302500,302500,0
|
|
20240528,182000,140182632500,302500,302500,302500,302500,0
|
|
20240528,181900,140182632500,302500,302500,302500,302500,0
|
|
20240528,181800,140182632500,302500,302500,302500,302500,0
|
|
20240528,181700,140182632500,302500,302500,302500,302500,0
|
|
20240528,181600,140182632500,302500,302500,302500,302500,0
|
|
20240528,181500,140182632500,302500,302500,302500,302500,0
|
|
20240528,181400,140182632500,302500,302500,302500,302500,0
|
|
20240528,181300,140182632500,302500,302500,302500,302500,0
|
|
20240528,181200,140182632500,302500,302500,302500,302500,0
|
|
20240528,181100,140182632500,302500,302500,302500,302500,0
|
|
20240528,181000,140182632500,302500,302500,302500,302500,0
|
|
20240528,180900,140182632500,302500,302500,302500,302500,0
|
|
20240528,180800,140182632500,302500,302500,302500,302500,0
|
|
20240528,180700,140182632500,302500,302500,302500,302500,0
|
|
20240528,180600,140182632500,302500,302500,302500,302500,0
|
|
20240528,180500,140182632500,302500,302500,302500,302500,0
|
|
20240528,180400,140182632500,302500,302500,302500,302500,0
|
|
20240528,180300,140182632500,302500,302500,302500,302500,0
|
|
20240528,180200,140182632500,302500,302500,302500,302500,0
|
|
20240528,180100,140182632500,302500,302500,302500,302500,12561
|
|
20240528,180000,140182632500,302500,302500,302500,302500,0
|
|
20240528,175900,140182632500,302500,302500,302500,302500,0
|
|
20240528,175800,140182632500,302500,302500,302500,302500,0
|
|
20240528,175700,140182632500,302500,302500,302500,302500,0
|
|
20240528,175600,140182632500,302500,302500,302500,302500,0
|
|
20240528,175500,140182632500,302500,302500,302500,302500,0
|
|
20240528,175400,140182632500,302500,302500,302500,302500,0
|
|
20240528,175300,140182632500,302500,302500,302500,302500,0
|
|
20240528,175200,140182632500,302500,302500,302500,302500,0
|
|
20240528,175100,140182632500,302500,302500,302500,302500,0
|
|
20240528,175000,140182632500,302500,302500,302500,302500,0
|
|
20240528,174900,140182632500,302500,302500,302500,302500,0
|
|
20240528,174800,140182632500,302500,302500,302500,302500,0
|
|
20240528,174700,140182632500,302500,302500,302500,302500,0
|
|
20240528,174600,140182632500,302500,302500,302500,302500,0
|
|
20240528,174500,140182632500,302500,302500,302500,302500,0
|
|
20240528,174400,140182632500,302500,302500,302500,302500,0
|
|
20240528,174300,140182632500,302500,302500,302500,302500,0
|
|
20240528,174200,140182632500,302500,302500,302500,302500,0
|
|
20240528,174100,140182632500,302500,302500,302500,302500,0
|
|
20240528,174000,140182632500,302500,302500,302500,302500,0
|
|
20240528,173900,140182632500,302500,302500,302500,302500,0
|
|
20240528,173800,140182632500,302500,302500,302500,302500,0
|
|
20240528,173700,140182632500,302500,302500,302500,302500,0
|
|
20240528,173600,140182632500,302500,302500,302500,302500,0
|
|
20240528,173500,140182632500,302500,302500,302500,302500,0
|
|
20240528,173400,140182632500,302500,302500,302500,302500,0
|
|
20240528,173300,140182632500,302500,302500,302500,302500,0
|
|
20240528,173200,140182632500,302500,302500,302500,302500,0
|
|
20240528,173100,140182632500,302500,302500,302500,302500,12561
|
|
20240528,173000,140182632500,302500,302500,302500,302500,0
|
|
20240528,172900,140182632500,302500,302500,302500,302500,0
|
|
20240528,172800,140182632500,302500,302500,302500,302500,0
|
|
20240528,172700,140182632500,302500,302500,302500,302500,0
|
|
20240528,172600,140182632500,302500,302500,302500,302500,0
|
|
20240528,172500,140182632500,302500,302500,302500,302500,0
|
|
20240528,172400,140182632500,302500,302500,302500,302500,0
|
|
20240528,172300,140182632500,302500,302500,302500,302500,0
|
|
20240528,172200,140182632500,302500,302500,302500,302500,0
|
|
20240528,172100,140182632500,302500,302500,302500,302500,0
|
|
20240528,172000,140182632500,302500,302500,302500,302500,0
|
|
20240528,171900,140182632500,302500,302500,302500,302500,0
|
|
20240528,171800,140182632500,302500,302500,302500,302500,0
|
|
20240528,171700,140182632500,302500,302500,302500,302500,0
|
|
20240528,171600,140182632500,302500,302500,302500,302500,0
|
|
20240528,171500,140182632500,302500,302500,302500,302500,0
|
|
20240528,171400,140182632500,302500,302500,302500,302500,0
|
|
20240528,171300,140182632500,302500,302500,302500,302500,0
|
|
20240528,171200,140182632500,302500,302500,302500,302500,0
|
|
20240528,171100,140182632500,302500,302500,302500,302500,0
|
|
20240528,171000,140182632500,302500,302500,302500,302500,0
|
|
20240528,170900,140182632500,302500,302500,302500,302500,0
|
|
20240528,170800,140182632500,302500,302500,302500,302500,0
|
|
20240528,170700,140182632500,302500,302500,302500,302500,0
|
|
20240528,170600,140182632500,302500,302500,302500,302500,0
|
|
20240528,170500,140182632500,302500,302500,302500,302500,0
|
|
20240528,170400,140182632500,302500,302500,302500,302500,0
|
|
20240528,170300,140182632500,302500,302500,302500,302500,0
|
|
20240528,170200,140182632500,302500,302500,302500,302500,0
|
|
20240528,170100,140182632500,302500,302500,302500,302500,12561
|
|
20240528,170000,140182632500,302500,302500,302500,302500,0
|
|
20240528,165900,140182632500,302500,302500,302500,302500,0
|
|
20240528,165800,140182632500,302500,302500,302500,302500,0
|
|
20240528,165700,140182632500,302500,302500,302500,302500,0
|
|
20240528,165600,140182632500,302500,302500,302500,302500,0
|
|
20240528,165500,140182632500,302500,302500,302500,302500,0
|
|
20240528,165400,140182632500,302500,302500,302500,302500,0
|
|
20240528,165300,140182632500,302500,302500,302500,302500,0
|
|
20240528,165200,140182632500,302500,302500,302500,302500,0
|
|
20240528,165100,140182632500,302500,302500,302500,302500,0
|
|
20240528,165000,140182632500,302500,302500,302500,302500,0
|
|
20240528,164900,140182632500,302500,302500,302500,302500,0
|
|
20240528,164800,140182632500,302500,302500,302500,302500,0
|
|
20240528,164700,140182632500,302500,302500,302500,302500,0
|
|
20240528,164600,140182632500,302500,302500,302500,302500,0
|
|
20240528,164500,140182632500,302500,302500,302500,302500,0
|
|
20240528,164400,140182632500,302500,302500,302500,302500,0
|
|
20240528,164300,140182632500,302500,302500,302500,302500,0
|
|
20240528,164200,140182632500,302500,302500,302500,302500,0
|
|
20240528,164100,140182632500,302500,302500,302500,302500,0
|
|
20240528,164000,140182632500,302500,302500,302500,302500,0
|
|
20240528,163900,140182632500,302500,302500,302500,302500,0
|
|
20240528,163800,140182632500,302500,302500,302500,302500,0
|
|
20240528,163700,140182632500,302500,302500,302500,302500,0
|
|
20240528,163600,140182632500,302500,302500,302500,302500,0
|
|
20240528,163500,140182632500,302500,302500,302500,302500,0
|
|
20240528,163400,140182632500,302500,302500,302500,302500,0
|
|
20240528,163300,140182632500,302500,302500,302500,302500,0
|
|
20240528,163200,140182632500,302500,302500,302500,302500,0
|
|
20240528,163100,140182632500,302500,302500,302500,302500,12561
|
|
20240528,163000,140182632500,302500,302500,302500,302500,0
|
|
20240528,162900,140182632500,302500,302500,302500,302500,0
|
|
20240528,162800,140182632500,302500,302500,302500,302500,0
|
|
20240528,162700,140182632500,302500,302500,302500,302500,0
|
|
20240528,162600,140182632500,302500,302500,302500,302500,0
|
|
20240528,162500,140182632500,302500,302500,302500,302500,0
|
|
20240528,162400,140182632500,302500,302500,302500,302500,0
|
|
20240528,162300,140182632500,302500,302500,302500,302500,0
|
|
20240528,162200,140182632500,302500,302500,302500,302500,0
|
|
20240528,162100,140182632500,302500,302500,302500,302500,0
|
|
20240528,162000,140182632500,302500,302500,302500,302500,0
|
|
20240528,161900,140182632500,302500,302500,302500,302500,0
|
|
20240528,161800,140182632500,302500,302500,302500,302500,0
|
|
20240528,161700,140182632500,302500,302500,302500,302500,0
|
|
20240528,161600,140182632500,302500,302500,302500,302500,0
|
|
20240528,161500,140182632500,302500,302500,302500,302500,0
|
|
20240528,161400,140182632500,302500,302500,302500,302500,0
|
|
20240528,161300,140182632500,302500,302500,302500,302500,0
|
|
20240528,161200,140182632500,302500,302500,302500,302500,0
|
|
20240528,161100,140182632500,302500,302500,302500,302500,0
|
|
20240528,161000,140182632500,302500,302500,302500,302500,0
|
|
20240528,160900,140182632500,302500,302500,302500,302500,0
|
|
20240528,160800,140182632500,302500,302500,302500,302500,0
|
|
20240528,160700,140182632500,302500,302500,302500,302500,0
|
|
20240528,160600,140182632500,302500,302500,302500,302500,0
|
|
20240528,160500,140182632500,302500,302500,302500,302500,0
|
|
20240528,160400,140182632500,302500,302500,302500,302500,0
|
|
20240528,160300,140182632500,302500,302500,302500,302500,0
|
|
20240528,160200,140182632500,302500,302500,302500,302500,0
|
|
20240528,160100,140182632500,302500,302500,302500,302500,12561
|
|
20240528,160000,140182632500,302500,302500,302500,302500,0
|
|
20240528,155900,140182632500,302500,302500,302500,302500,0
|
|
20240528,155800,140182632500,302500,302500,302500,302500,0
|
|
20240528,155700,140182632500,302500,302500,302500,302500,0
|
|
20240528,155600,140182632500,302500,302500,302500,302500,0
|
|
20240528,155500,140182632500,302500,302500,302500,302500,0
|
|
20240528,155400,140182632500,302500,302500,302500,302500,0
|
|
20240528,155300,140182632500,302500,302500,302500,302500,0
|
|
20240528,155200,140182632500,302500,302500,302500,302500,0
|
|
20240528,155100,140182632500,302500,302500,302500,302500,0
|
|
20240528,155000,140182632500,302500,302500,302500,302500,0
|
|
20240528,154900,140182632500,302500,302500,302500,302500,0
|
|
20240528,154800,140182632500,302500,302500,302500,302500,0
|
|
20240528,154700,140182632500,302500,302500,302500,302500,0
|
|
20240528,154600,140182632500,302500,302500,302500,302500,0
|
|
20240528,154500,140182632500,302500,302500,302500,302500,0
|
|
20240528,154400,140182632500,302500,302500,302500,302500,0
|
|
20240528,154300,140182632500,302500,302500,302500,302500,0
|
|
20240528,154200,140182632500,302500,302500,302500,302500,0
|
|
20240528,154100,140182632500,302500,302500,302500,302500,0
|
|
20240528,154000,140182632500,302500,302500,302500,302500,0
|
|
20240528,153900,140182632500,302500,302500,302500,302500,0
|
|
20240528,153800,140182632500,302500,302500,302500,302500,0
|
|
20240528,153700,140182632500,302500,302500,302500,302500,0
|
|
20240528,153600,140182632500,302500,302500,302500,302500,0
|
|
20240528,153500,140182632500,302500,302500,302500,302500,0
|
|
20240528,153400,140182632500,302500,302500,302500,302500,0
|
|
20240528,153300,140182632500,302500,302500,302500,302500,0
|
|
20240528,153200,140182632500,302500,302500,302500,302500,0
|
|
20240528,153100,140182632500,302500,302500,302500,302500,12561
|
|
20240528,153000,140182632500,302500,302500,302500,302500,12561
|
|
20240528,152900,136382930000,302500,302500,302500,302500,0
|
|
20240528,152800,136382930000,302500,302500,302500,302500,0
|
|
20240528,152700,136382930000,302500,302500,302500,302500,0
|
|
20240528,152600,136382930000,302500,302500,302500,302500,0
|
|
20240528,152500,136382930000,302500,302500,302500,302500,0
|
|
20240528,152400,136382930000,302500,302500,302500,302500,0
|
|
20240528,152300,136382930000,302500,302500,302500,302500,0
|
|
20240528,152200,136382930000,302500,302500,302500,302500,0
|
|
20240528,152100,136382930000,302500,302500,302500,302500,0
|
|
20240528,152000,136382930000,302500,302500,302500,302500,0
|
|
20240528,151900,136382930000,302500,302000,302500,302000,1221
|
|
20240528,151800,136013714000,302500,302000,302500,302000,2493
|
|
20240528,151700,135259905000,302000,302500,303000,302000,2633
|
|
20240528,151600,134463486500,302500,302500,303000,302500,1000
|
|
20240528,151500,134160800000,302500,302500,303000,302500,1577
|
|
20240528,151400,133683371000,303000,302500,303000,302500,938
|
|
20240528,151300,133399441000,302500,302500,303000,302500,666
|
|
20240528,151200,133197745500,303000,303000,303000,302500,814
|
|
20240528,151100,132951175000,302500,303000,303000,302500,370
|
|
20240528,151000,132839196000,302500,302500,303000,302500,472
|
|
20240528,150900,132696325500,302500,302500,303000,302000,1188
|
|
20240528,150800,132336896500,302500,301500,302500,301500,2074
|
|
20240528,150700,131710411500,302000,302000,302000,301500,1148
|
|
20240528,150600,131363774000,302000,301000,302000,301000,2545
|
|
20240528,150500,130596508000,301500,301500,302000,301000,875
|
|
20240528,150400,130332910500,301500,301500,302000,301500,751
|
|
20240528,150300,130106480000,301500,301500,302000,301500,654
|
|
20240528,150200,129909297000,301500,302000,302500,301500,1201
|
|
20240528,150100,129546641500,302000,302000,302500,302000,414
|
|
20240528,150000,129421560500,302500,302000,302500,302000,447
|
|
20240528,145900,129286494000,302500,302500,302500,302000,485
|
|
20240528,145800,129139956500,302000,302000,302500,302000,556
|
|
20240528,145700,128971958000,302000,302000,302500,302000,307
|
|
20240528,145600,128879190500,302000,302000,302500,302000,267
|
|
20240528,145500,128798484500,302500,302500,303000,302000,347
|
|
20240528,145400,128693533000,302500,302500,303000,302000,1675
|
|
20240528,145300,128186589500,302000,302500,302500,302000,1608
|
|
20240528,145200,127700365500,302500,302000,302500,302000,419
|
|
20240528,145100,127573705500,302000,302000,302500,302000,316
|
|
20240528,145000,127478142000,302500,302000,302500,301500,974
|
|
20240528,144900,127183538500,302000,301500,302500,301500,2738
|
|
20240528,144800,126356804000,301500,302000,302000,301500,157
|
|
20240528,144700,126309438000,301500,301500,302000,301500,333
|
|
20240528,144600,126209026500,301500,302000,302000,301500,413
|
|
20240528,144500,126084354500,302000,301500,302000,301000,278
|
|
20240528,144400,126000541000,301000,301000,301500,301000,1121
|
|
20240528,144300,125662742500,301000,300500,301500,300500,775
|
|
20240528,144200,125429433000,300500,301000,301000,300500,1531
|
|
20240528,144100,124968688500,300500,300500,301000,300500,308
|
|
20240528,144000,124876111500,300500,300500,301000,300500,210
|
|
20240528,143900,124812995500,301000,300000,301000,300000,2084
|
|
20240528,143800,124186796000,300000,301000,301000,300000,2371
|
|
20240528,143700,123474660500,300500,300500,301000,300500,529
|
|
20240528,143600,123315691000,300500,301000,301000,300500,419
|
|
20240528,143500,123189773500,300500,300500,301000,300500,334
|
|
20240528,143400,123089399000,300500,300500,301000,300500,224
|
|
20240528,143300,123022078000,300500,300500,301000,300500,204
|
|
20240528,143200,122960763000,300500,300500,301000,300500,848
|
|
20240528,143100,122705932000,300500,300500,301000,300500,201
|
|
20240528,143000,122645524500,301000,300500,301000,300500,275
|
|
20240528,142900,122562821000,300500,300500,300500,300500,434
|
|
20240528,142800,122432404000,300500,300000,300500,300000,930
|
|
20240528,142700,122152979000,300000,300000,300500,299500,1109
|
|
20240528,142600,121820355000,299500,299500,301000,299000,4360
|
|
20240528,142500,120513715500,299000,299000,299500,299000,971
|
|
20240528,142400,120223354000,299000,299000,299500,299000,875
|
|
20240528,142300,119961727500,299000,299500,300000,299000,1364
|
|
20240528,142200,119553287500,300000,299500,300000,299500,273
|
|
20240528,142100,119471481000,299500,299500,299500,299500,1565
|
|
20240528,142000,119002763500,299500,299500,300000,299500,268
|
|
20240528,141900,118922484500,299500,300000,300000,299500,4906
|
|
20240528,141800,117450833000,300000,300000,300500,300000,676
|
|
20240528,141700,117248030500,300000,300000,300500,300000,1650
|
|
20240528,141600,116753008500,300000,300500,301000,300000,910
|
|
20240528,141500,116479601500,300500,300500,301000,300500,637
|
|
20240528,141400,116288174500,300500,301000,301000,300500,470
|
|
20240528,141300,116146811000,301000,301000,301500,301000,3106
|
|
20240528,141200,115211894000,301000,301500,301500,301000,458
|
|
20240528,141100,115073948500,301500,301500,302000,301000,1233
|
|
20240528,141000,114702220500,301500,301500,302000,301500,780
|
|
20240528,140900,114467046000,301500,302000,302500,301500,680
|
|
20240528,140800,114261757500,302000,302000,302500,302000,397
|
|
20240528,140700,114141859500,302000,302000,302500,302000,303
|
|
20240528,140600,114050335500,302000,302000,302500,302000,285
|
|
20240528,140500,113964204000,302000,302000,302500,302000,191
|
|
20240528,140400,113906514000,302000,302500,303000,302000,864
|
|
20240528,140300,113645227000,302500,302500,303000,302500,334
|
|
20240528,140200,113544141000,302500,302500,303000,302500,311
|
|
20240528,140100,113450016000,302500,302500,303000,302500,145
|
|
20240528,140000,113406149500,303000,303500,303500,302500,594
|
|
20240528,135900,113226150500,303000,302000,303500,302000,1074
|
|
20240528,135800,112900773000,302500,302000,302500,301500,4520
|
|
20240528,135700,111535166500,301500,301500,302000,301500,396
|
|
20240528,135600,111415730500,301500,302000,302000,301500,694
|
|
20240528,135500,111206173000,302000,302000,302500,302000,228
|
|
20240528,135400,111137290500,302000,302500,302500,302000,247
|
|
20240528,135300,111062659500,302000,302000,302500,301500,162
|
|
20240528,135200,111013742000,302000,301500,302500,301500,2179
|
|
20240528,135100,110355631500,302000,302000,302000,301500,369
|
|
20240528,135000,110244345500,301500,301000,302000,301000,1470
|
|
20240528,134900,109801232500,301000,301000,301500,301000,428
|
|
20240528,134800,109672288000,301000,301000,301500,301000,2725
|
|
20240528,134700,108850848000,301000,301500,301500,301000,1162
|
|
20240528,134600,108500614500,301500,301500,302000,301500,1384
|
|
20240528,134500,108083336000,301500,302000,302500,301500,685
|
|
20240528,134400,107876454000,302000,302000,302500,302000,647
|
|
20240528,134300,107681055000,302000,302000,302000,302000,55
|
|
20240528,134200,107664445000,302000,302000,302500,302000,1103
|
|
20240528,134100,107330930000,302000,302000,302500,302000,306
|
|
20240528,134000,107238513500,302000,302000,302500,302000,353
|
|
20240528,133900,107131899500,302000,302000,302500,302000,898
|
|
20240528,133800,106860685000,302000,302500,302500,302000,255
|
|
20240528,133700,106783648500,302500,302000,302500,302000,357
|
|
20240528,133600,106675770000,302000,302000,302500,302000,672
|
|
20240528,133500,106472729000,302000,302500,302500,302000,279
|
|
20240528,133400,106388466000,302000,302000,302500,302000,632
|
|
20240528,133300,106197601500,302000,301500,302500,301500,3543
|
|
20240528,133200,105127439000,301500,301500,302000,301500,441
|
|
20240528,133100,104994423000,301500,302000,302000,301500,690
|
|
20240528,133000,104786357000,302000,301500,302000,301500,328
|
|
20240528,132900,104687453000,301500,301500,302000,301500,262
|
|
20240528,132800,104608446500,301500,301500,301500,301500,471
|
|
20240528,132700,104466440000,302000,301500,302000,301500,618
|
|
20240528,132600,104280104000,301500,301500,302000,301500,118
|
|
20240528,132500,104244515500,301500,301500,302000,301500,295
|
|
20240528,132400,104155571500,301500,301500,302000,301500,162
|
|
20240528,132300,104106723500,301500,301000,302000,301000,1287
|
|
20240528,132200,103718637000,301000,301500,302000,301000,1611
|
|
20240528,132100,103232830000,301500,301500,302000,301500,348
|
|
20240528,132000,103127907500,301500,301500,302000,301500,306
|
|
20240528,131900,103035648000,301500,301500,302000,301500,489
|
|
20240528,131800,102888211000,301500,302000,302500,301500,1116
|
|
20240528,131700,102551356500,302000,303000,303000,302000,4076
|
|
20240528,131600,101317583500,303000,303500,303500,303000,273
|
|
20240528,131500,101234830000,303500,303500,303500,303000,405
|
|
20240528,131400,101112060000,303000,303500,303500,303000,216
|
|
20240528,131300,101046576500,303500,303000,303500,303000,281
|
|
20240528,131200,100961349000,303000,303500,303500,303000,99
|
|
20240528,131100,100931333500,303500,303000,303500,303000,1025
|
|
20240528,131000,100620672500,303000,303500,303500,303000,364
|
|
20240528,130900,100510303000,303500,303500,303500,303000,347
|
|
20240528,130800,100405037500,303500,303500,303500,303000,1042
|
|
20240528,130700,100088820500,303000,303000,303500,303000,1778
|
|
20240528,130600,99549237000,303500,303500,303500,303000,277
|
|
20240528,130500,99465296500,303000,303000,303500,303000,602
|
|
20240528,130400,99282710000,303000,303500,303500,303000,262
|
|
20240528,130300,99203308000,303000,303500,303500,303000,304
|
|
20240528,130200,99111158500,303500,303500,303500,303000,195
|
|
20240528,130100,99052039000,303000,303000,303500,303000,248
|
|
20240528,130000,98976850500,303500,303000,303500,303000,152
|
|
20240528,125900,98930764000,303000,303000,303500,303000,552
|
|
20240528,125800,98763303000,303000,303500,303500,303000,553
|
|
20240528,125700,98595739500,303000,303000,303500,303000,276
|
|
20240528,125600,98512092000,303000,303500,303500,303000,788
|
|
20240528,125500,98273025500,303500,303500,304000,303500,328
|
|
20240528,125400,98173463500,304000,303500,304000,303500,697
|
|
20240528,125300,97961889000,303500,303500,304000,303500,421
|
|
20240528,125200,97834046000,303500,304000,304000,303500,422
|
|
20240528,125100,97705861000,303500,303500,304000,303500,152
|
|
20240528,125000,97659711000,304000,303500,304000,303500,335
|
|
20240528,124900,97557915000,304000,304000,304000,303500,292
|
|
20240528,124800,97469184500,304000,304500,304500,303500,397
|
|
20240528,124700,97348486500,303000,302000,304500,302000,4584
|
|
20240528,124600,95957392000,302500,302500,302500,302000,128
|
|
20240528,124500,95918675500,302000,302000,302500,302000,290
|
|
20240528,124400,95831044500,302500,302500,302500,302000,254
|
|
20240528,124300,95754274000,302500,302500,302500,302000,274
|
|
20240528,124200,95671445500,302000,302500,302500,302000,456
|
|
20240528,124100,95533594000,302000,302000,302500,302000,401
|
|
20240528,124000,95412362500,302000,302000,302500,302000,165
|
|
20240528,123900,95362523500,302000,302500,303000,302000,1059
|
|
20240528,123800,95042240500,302500,303500,303500,302500,636
|
|
20240528,123700,94849528000,303500,302500,304500,302500,2329
|
|
20240528,123600,94142659000,303000,303500,304000,302500,1886
|
|
20240528,123500,93570848000,303500,303500,304000,303500,1760
|
|
20240528,123400,93035873500,303500,303500,304000,303500,31
|
|
20240528,123300,93026463000,304000,304000,304000,303500,183
|
|
20240528,123200,92970895500,303500,303000,304000,303000,1044
|
|
20240528,123100,92654035000,303500,303500,303500,303000,986
|
|
20240528,123000,92354797000,303000,302500,303500,302500,1220
|
|
20240528,122900,91985165500,302500,303000,303000,302500,102
|
|
20240528,122800,91954289500,302500,302500,303000,302500,607
|
|
20240528,122700,91770592500,303000,303000,303000,302500,268
|
|
20240528,122600,91689433500,303000,302500,303000,302500,119
|
|
20240528,122500,91653395000,302500,302000,302500,302000,694
|
|
20240528,122400,91443521000,302000,302000,302500,302000,387
|
|
20240528,122300,91326573500,302000,302500,302500,302000,428
|
|
20240528,122200,91197229000,302500,302000,303000,302000,236
|
|
20240528,122100,91125852500,303000,303000,303000,302000,424
|
|
20240528,122000,90997542500,302000,302500,303000,302000,683
|
|
20240528,121900,90790964000,302500,302000,302500,302000,309
|
|
20240528,121800,90697512000,302500,303000,303000,302000,565
|
|
20240528,121700,90526554500,302500,303000,303000,302500,253
|
|
20240528,121600,90450007500,302500,302500,303000,302000,351
|
|
20240528,121500,90343834000,302500,302500,302500,302000,742
|
|
20240528,121400,90119384500,302000,302000,302500,302000,167
|
|
20240528,121300,90068921500,302000,302000,302000,301500,378
|
|
20240528,121200,89954773500,302000,301500,302500,301500,911
|
|
20240528,121100,89679719000,301500,301000,304000,301000,3217
|
|
20240528,121000,88707447000,301000,300500,301000,300500,249
|
|
20240528,120900,88632517500,300500,301000,301000,300500,212
|
|
20240528,120800,88568771500,300500,300500,301000,300500,102
|
|
20240528,120700,88538081000,300500,300500,301000,300500,164
|
|
20240528,120600,88488766000,300500,300500,301000,300500,342
|
|
20240528,120500,88385977000,300500,300500,301000,300000,1487
|
|
20240528,120400,87939133500,300000,300000,300000,300000,664
|
|
20240528,120300,87739933500,300000,300000,300500,300000,534
|
|
20240528,120200,87579726500,300500,300000,300500,299500,953
|
|
20240528,120100,87293953500,300000,300000,300500,300000,1450
|
|
20240528,120000,86858953000,300000,300000,301000,299500,2146
|
|
20240528,115900,86214974000,300000,301000,301500,300000,4482
|
|
20240528,115800,84869310000,301000,301000,301500,301000,291
|
|
20240528,115700,84781716000,301000,301000,301500,301000,296
|
|
20240528,115600,84692614500,301000,301500,301500,301000,645
|
|
20240528,115500,84498264000,301500,302500,302500,301500,844
|
|
20240528,115400,84243383000,302000,302000,302500,302000,177
|
|
20240528,115300,84189918000,302000,302000,302500,302000,83
|
|
20240528,115200,84164848000,302000,302000,302500,302000,394
|
|
20240528,115100,84045854000,302000,302000,302500,302000,194
|
|
20240528,115000,83987256000,302500,302000,302500,302000,156
|
|
20240528,114900,83940140000,302000,302000,302500,302000,188
|
|
20240528,114800,83883363500,302000,302000,302500,302000,194
|
|
20240528,114700,83824770000,302000,302500,302500,302000,197
|
|
20240528,114600,83765248500,302500,302000,302500,302000,520
|
|
20240528,114500,83608158000,302000,302000,302500,302000,274
|
|
20240528,114400,83525402000,302500,302000,302500,302000,225
|
|
20240528,114300,83457450000,302500,302500,302500,302000,642
|
|
20240528,114200,83263393500,302000,302000,302500,302000,123
|
|
20240528,114100,83226220500,302000,302000,302500,302000,169
|
|
20240528,114000,83175177000,302000,302000,302500,302000,232
|
|
20240528,113900,83105110000,302000,302000,302500,302000,356
|
|
20240528,113800,82997595500,302000,302500,302500,302000,168
|
|
20240528,113700,82946838500,302500,301500,302500,301500,1213
|
|
20240528,113600,82580693500,301500,302000,302500,301500,2090
|
|
20240528,113500,81949779500,302000,302500,302500,302000,1127
|
|
20240528,113400,81609391500,302500,302000,302500,302000,316
|
|
20240528,113300,81513947500,302000,303500,304000,302000,2187
|
|
20240528,113200,80851156500,304000,303500,304000,303500,418
|
|
20240528,113100,80724108000,303500,304000,304000,303500,334
|
|
20240528,113000,80622654500,304000,303500,304000,303500,352
|
|
20240528,112900,80515657500,304000,304000,304000,303500,1078
|
|
20240528,112800,80187959500,304000,303500,304000,303500,324
|
|
20240528,112700,80089589500,303500,304000,304000,303500,84
|
|
20240528,112600,80064086500,304000,303500,304000,303500,217
|
|
20240528,112500,79998132000,303500,303500,304000,303500,233
|
|
20240528,112400,79927389000,304000,303500,304500,303500,1026
|
|
20240528,112300,79615527000,303500,302500,304000,302500,1567
|
|
20240528,112200,79140550500,302500,303500,303500,302500,1466
|
|
20240528,112100,78696398500,303000,303500,304000,303000,1250
|
|
20240528,112000,78317047000,303500,303500,304000,303500,380
|
|
20240528,111900,78201712500,303500,304000,304000,303500,212
|
|
20240528,111800,78137330000,304000,305000,305000,304000,2437
|
|
20240528,111700,77395788500,304500,304500,305000,304500,822
|
|
20240528,111600,77145411000,305000,305000,305000,304500,329
|
|
20240528,111500,77045109000,305000,304000,305000,304000,1992
|
|
20240528,111400,76438483000,304500,304500,304500,304000,414
|
|
20240528,111300,76312501500,304000,304000,304500,304000,634
|
|
20240528,111200,76119620000,304000,304000,304500,304000,360
|
|
20240528,111100,76010051000,304500,304500,304500,304000,465
|
|
20240528,111000,75868492000,304500,304000,304500,303500,1786
|
|
20240528,110900,75325564000,304000,303000,304000,303000,1196
|
|
20240528,110800,74962401000,303500,303500,303500,303000,406
|
|
20240528,110700,74839236500,303500,303000,303500,303000,280
|
|
20240528,110600,74754312500,303500,303000,303500,303000,1189
|
|
20240528,110500,74393465500,303000,303000,303500,303000,330
|
|
20240528,110400,74293364000,303000,303000,303500,302500,1082
|
|
20240528,110300,73965481000,302500,302500,303000,302500,129
|
|
20240528,110200,73926407500,303000,302500,303000,302500,338
|
|
20240528,110100,73824044500,302500,303000,303000,302500,1243
|
|
20240528,110000,73447428500,302500,302500,303000,302500,366
|
|
20240528,105900,73336648500,302500,303000,303000,302500,278
|
|
20240528,105800,73252462500,303000,303000,303000,302500,340
|
|
20240528,105700,73149546000,302500,302000,303000,302000,1051
|
|
20240528,105600,72831574500,302500,302000,302500,302000,233
|
|
20240528,105500,72761147500,302000,302000,302500,302000,439
|
|
20240528,105400,72628553000,302500,302000,302500,301500,1217
|
|
20240528,105300,72260964000,301500,301000,302000,301000,884
|
|
20240528,105200,71994393000,301000,302000,302500,301000,2046
|
|
20240528,105100,71377054000,302500,302000,302500,302000,174
|
|
20240528,105000,71324476500,302000,302000,302500,302000,169
|
|
20240528,104900,71273408500,302000,303000,303000,302000,1211
|
|
20240528,104800,70906830000,303500,303000,303500,303000,784
|
|
20240528,104700,70668959000,303000,302500,303500,302000,2331
|
|
20240528,104600,69963313500,303000,302000,303000,302000,1486
|
|
20240528,104500,69513421000,302500,302500,302500,301500,481
|
|
20240528,104400,69368049000,302500,300500,302500,300500,4252
|
|
20240528,104300,68085353500,301000,301000,301000,300500,169
|
|
20240528,104200,68034526500,301000,300500,301000,300500,247
|
|
20240528,104100,67960230000,300500,301000,301000,300500,993
|
|
20240528,104000,67661355000,300500,300500,300500,300500,63
|
|
20240528,103900,67642423500,300500,300500,301000,300000,741
|
|
20240528,103800,67419803500,300500,300500,301000,300000,211
|
|
20240528,103700,67356403000,300000,300500,301000,300000,289
|
|
20240528,103600,67269604500,301000,299500,301000,299500,672
|
|
20240528,103500,67067835000,299500,300000,300500,299500,1007
|
|
20240528,103400,66765793000,300000,300500,300500,300000,334
|
|
20240528,103300,66665576500,300000,299500,300500,299500,707
|
|
20240528,103200,66453168000,299500,300000,300500,299500,1808
|
|
20240528,103100,65910762500,299500,300000,300000,299500,1548
|
|
20240528,103000,65446417000,300000,300000,300500,300000,300
|
|
20240528,102900,65356407000,300500,300000,300500,300000,227
|
|
20240528,102800,65288265500,300000,300500,300500,300000,237
|
|
20240528,102700,65217076500,300500,300000,300500,300000,733
|
|
20240528,102600,64996949500,300500,300000,301000,300000,874
|
|
20240528,102500,64734345000,300000,300000,300500,300000,350
|
|
20240528,102400,64629339000,300500,300000,300500,300000,556
|
|
20240528,102300,64462519000,300000,301500,301500,300000,3583
|
|
20240528,102200,63384345500,301500,301000,301500,301000,355
|
|
20240528,102100,63277339000,301500,301500,301500,301000,508
|
|
20240528,102000,63124254500,301500,301500,302000,301000,293
|
|
20240528,101900,63035905000,301500,301500,302000,301000,653
|
|
20240528,101800,62839020000,301000,301500,301500,301000,698
|
|
20240528,101700,62628624500,301500,301000,301500,301000,382
|
|
20240528,101600,62513497500,301500,301500,301500,301000,269
|
|
20240528,101500,62432457500,301000,301500,302000,301000,1035
|
|
20240528,101400,62120418000,301000,301000,301500,301000,296
|
|
20240528,101300,62031286000,301000,301000,301500,301000,250
|
|
20240528,101200,61955999500,301000,301500,301500,301000,1011
|
|
20240528,101100,61651573000,301000,301500,301500,301000,458
|
|
20240528,101000,61513610500,301500,301500,301500,301000,559
|
|
20240528,100900,61345209000,301000,301500,302000,301000,1045
|
|
20240528,100800,61030194000,301500,302000,302000,301500,653
|
|
20240528,100700,60833092500,302000,302000,302000,301500,714
|
|
20240528,100600,60617496500,301500,301500,302000,301000,1095
|
|
20240528,100500,60287254500,301500,300500,302000,300500,2250
|
|
20240528,100400,59609762500,300500,299500,300500,299500,1783
|
|
20240528,100300,59074702500,299500,300000,300000,299500,162
|
|
20240528,100200,59026159500,300000,300000,300000,299500,221
|
|
20240528,100100,58959913500,299500,299000,300000,299000,1210
|
|
20240528,100000,58597217000,299500,299000,299500,298500,431
|
|
20240528,095900,58468302500,299000,297500,299500,297000,1316
|
|
20240528,095800,58076041000,297500,297000,298000,297000,1882
|
|
20240528,095700,57516801500,297500,298000,298000,297000,2011
|
|
20240528,095600,56918935500,298000,298000,298500,297500,2054
|
|
20240528,095500,56306855500,298000,298500,299000,298000,1274
|
|
20240528,095400,55926983000,299000,299500,300000,298500,5347
|
|
20240528,095300,54327427500,300000,300000,300000,299500,857
|
|
20240528,095200,54070399000,299500,299500,300000,299500,414
|
|
20240528,095100,53946254000,300000,300500,300500,299500,781
|
|
20240528,095000,53712044000,300500,300500,300500,299500,866
|
|
20240528,094900,53452219500,300000,299500,300500,299500,815
|
|
20240528,094800,53207619000,300000,299500,300000,299500,465
|
|
20240528,094700,53068319000,299500,300000,300500,299000,3357
|
|
20240528,094600,52062549000,300000,299500,300500,299500,846
|
|
20240528,094500,51808773000,300000,299500,300000,299500,445
|
|
20240528,094400,51675435500,299500,299000,300000,299000,1608
|
|
20240528,094300,51193900500,299500,299500,299500,299000,668
|
|
20240528,094200,50994041000,299500,299500,299500,299000,818
|
|
20240528,094100,50749203500,299000,299500,300000,299000,1624
|
|
20240528,094000,50262821000,299500,300500,301000,299500,1818
|
|
20240528,093900,49716745000,301000,301000,301500,300500,930
|
|
20240528,093800,49436695500,301000,301500,302000,300500,1506
|
|
20240528,093700,48983048000,301500,301000,301500,300500,884
|
|
20240528,093600,48716878000,300500,300500,301000,300000,1070
|
|
20240528,093500,48395180500,300500,299000,300500,299000,1795
|
|
20240528,093400,47857250000,299000,299500,300000,299000,3280
|
|
20240528,093300,46875974500,299500,300500,300500,299500,1885
|
|
20240528,093200,46311022000,300500,299500,301500,299000,3985
|
|
20240528,093100,45116429000,300000,301000,301500,299500,4760
|
|
20240528,093000,43686629000,300500,303000,303000,300500,4213
|
|
20240528,092900,42415738500,303000,303000,303500,302500,3101
|
|
20240528,092800,41476527000,303000,304000,304500,303000,2206
|
|
20240528,092700,40806820000,303500,304000,304500,303500,849
|
|
20240528,092600,40548683000,304000,303500,304500,303000,981
|
|
20240528,092500,40250791500,303500,304000,304500,303000,2600
|
|
20240528,092400,39461000000,303500,303500,304500,303500,1578
|
|
20240528,092300,38981134000,304000,302500,304500,302000,1885
|
|
20240528,092200,38409908000,302500,305000,305000,302000,8047
|
|
20240528,092100,35963676000,304500,305000,305000,304000,2772
|
|
20240528,092000,35119181000,305000,303000,305000,303000,2734
|
|
20240528,091900,34287724500,303000,303000,303500,303000,773
|
|
20240528,091800,34053311500,303000,302000,304000,301500,4053
|
|
20240528,091700,32826756000,302000,305500,305500,301500,4716
|
|
20240528,091600,31395961000,305000,304500,305000,304000,2415
|
|
20240528,091500,30659993000,304500,305000,305000,303500,5292
|
|
20240528,091400,29049655000,305000,304000,305000,304000,3750
|
|
20240528,091300,27906994500,304500,304000,305000,304000,6735
|
|
20240528,091200,25856666000,303500,302500,304000,302000,4280
|
|
20240528,091100,24558710000,302500,300500,302500,299500,2023
|
|
20240528,091000,23948732000,301000,300500,301000,299000,2509
|
|
20240528,090900,23196285000,300000,303500,303500,300000,4596
|
|
20240528,090800,21809278500,303500,301500,304000,301500,5076
|
|
20240528,090700,20270241500,301000,300000,302000,299500,2551
|
|
20240528,090600,19504009500,299500,300500,300500,298000,3339
|
|
20240528,090500,18505844000,300000,301500,302500,300000,5331
|
|
20240528,090400,16898826500,301500,300500,305000,300000,11627
|
|
20240528,090300,13374507500,300500,301500,302000,298000,8356
|
|
20240528,090200,10864851000,301500,296500,301500,296000,14013
|
|
20240528,090100,6667186500,296500,296500,297500,294000,10986
|
|
20240528,090000,3422667000,296000,296500,298500,296000,11532
|