724 lines
42 KiB
CSV
724 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,210100,161632024500,296000,296000,296000,296000,19640
|
|
20240529,210000,161632024500,296000,296000,296000,296000,0
|
|
20240529,205900,161632024500,296000,296000,296000,296000,0
|
|
20240529,205800,161632024500,296000,296000,296000,296000,0
|
|
20240529,205700,161632024500,296000,296000,296000,296000,0
|
|
20240529,205600,161632024500,296000,296000,296000,296000,0
|
|
20240529,205500,161632024500,296000,296000,296000,296000,0
|
|
20240529,205400,161632024500,296000,296000,296000,296000,0
|
|
20240529,205300,161632024500,296000,296000,296000,296000,0
|
|
20240529,205200,161632024500,296000,296000,296000,296000,0
|
|
20240529,205100,161632024500,296000,296000,296000,296000,0
|
|
20240529,205000,161632024500,296000,296000,296000,296000,0
|
|
20240529,204900,161632024500,296000,296000,296000,296000,0
|
|
20240529,204800,161632024500,296000,296000,296000,296000,0
|
|
20240529,204700,161632024500,296000,296000,296000,296000,0
|
|
20240529,204600,161632024500,296000,296000,296000,296000,0
|
|
20240529,204500,161632024500,296000,296000,296000,296000,0
|
|
20240529,204400,161632024500,296000,296000,296000,296000,0
|
|
20240529,204300,161632024500,296000,296000,296000,296000,0
|
|
20240529,204200,161632024500,296000,296000,296000,296000,0
|
|
20240529,204100,161632024500,296000,296000,296000,296000,0
|
|
20240529,204000,161632024500,296000,296000,296000,296000,0
|
|
20240529,203900,161632024500,296000,296000,296000,296000,0
|
|
20240529,203800,161632024500,296000,296000,296000,296000,0
|
|
20240529,203700,161632024500,296000,296000,296000,296000,0
|
|
20240529,203600,161632024500,296000,296000,296000,296000,0
|
|
20240529,203500,161632024500,296000,296000,296000,296000,0
|
|
20240529,203400,161632024500,296000,296000,296000,296000,0
|
|
20240529,203300,161632024500,296000,296000,296000,296000,0
|
|
20240529,203200,161632024500,296000,296000,296000,296000,0
|
|
20240529,203100,161632024500,296000,296000,296000,296000,19640
|
|
20240529,203000,161632024500,296000,296000,296000,296000,0
|
|
20240529,202900,161632024500,296000,296000,296000,296000,0
|
|
20240529,202800,161632024500,296000,296000,296000,296000,0
|
|
20240529,202700,161632024500,296000,296000,296000,296000,0
|
|
20240529,202600,161632024500,296000,296000,296000,296000,0
|
|
20240529,202500,161632024500,296000,296000,296000,296000,0
|
|
20240529,202400,161632024500,296000,296000,296000,296000,0
|
|
20240529,202300,161632024500,296000,296000,296000,296000,0
|
|
20240529,202200,161632024500,296000,296000,296000,296000,0
|
|
20240529,202100,161632024500,296000,296000,296000,296000,0
|
|
20240529,202000,161632024500,296000,296000,296000,296000,0
|
|
20240529,201900,161632024500,296000,296000,296000,296000,0
|
|
20240529,201800,161632024500,296000,296000,296000,296000,0
|
|
20240529,201700,161632024500,296000,296000,296000,296000,0
|
|
20240529,201600,161632024500,296000,296000,296000,296000,0
|
|
20240529,201500,161632024500,296000,296000,296000,296000,0
|
|
20240529,201400,161632024500,296000,296000,296000,296000,0
|
|
20240529,201300,161632024500,296000,296000,296000,296000,0
|
|
20240529,201200,161632024500,296000,296000,296000,296000,0
|
|
20240529,201100,161632024500,296000,296000,296000,296000,0
|
|
20240529,201000,161632024500,296000,296000,296000,296000,0
|
|
20240529,200900,161632024500,296000,296000,296000,296000,0
|
|
20240529,200800,161632024500,296000,296000,296000,296000,0
|
|
20240529,200700,161632024500,296000,296000,296000,296000,0
|
|
20240529,200600,161632024500,296000,296000,296000,296000,0
|
|
20240529,200500,161632024500,296000,296000,296000,296000,0
|
|
20240529,200400,161632024500,296000,296000,296000,296000,0
|
|
20240529,200300,161632024500,296000,296000,296000,296000,0
|
|
20240529,200200,161632024500,296000,296000,296000,296000,0
|
|
20240529,200100,161632024500,296000,296000,296000,296000,19640
|
|
20240529,200000,161632024500,296000,296000,296000,296000,0
|
|
20240529,195900,161632024500,296000,296000,296000,296000,0
|
|
20240529,195800,161632024500,296000,296000,296000,296000,0
|
|
20240529,195700,161632024500,296000,296000,296000,296000,0
|
|
20240529,195600,161632024500,296000,296000,296000,296000,0
|
|
20240529,195500,161632024500,296000,296000,296000,296000,0
|
|
20240529,195400,161632024500,296000,296000,296000,296000,0
|
|
20240529,195300,161632024500,296000,296000,296000,296000,0
|
|
20240529,195200,161632024500,296000,296000,296000,296000,0
|
|
20240529,195100,161632024500,296000,296000,296000,296000,0
|
|
20240529,195000,161632024500,296000,296000,296000,296000,0
|
|
20240529,194900,161632024500,296000,296000,296000,296000,0
|
|
20240529,194800,161632024500,296000,296000,296000,296000,0
|
|
20240529,194700,161632024500,296000,296000,296000,296000,0
|
|
20240529,194600,161632024500,296000,296000,296000,296000,0
|
|
20240529,194500,161632024500,296000,296000,296000,296000,0
|
|
20240529,194400,161632024500,296000,296000,296000,296000,0
|
|
20240529,194300,161632024500,296000,296000,296000,296000,0
|
|
20240529,194200,161632024500,296000,296000,296000,296000,0
|
|
20240529,194100,161632024500,296000,296000,296000,296000,0
|
|
20240529,194000,161632024500,296000,296000,296000,296000,0
|
|
20240529,193900,161632024500,296000,296000,296000,296000,0
|
|
20240529,193800,161632024500,296000,296000,296000,296000,0
|
|
20240529,193700,161632024500,296000,296000,296000,296000,0
|
|
20240529,193600,161632024500,296000,296000,296000,296000,0
|
|
20240529,193500,161632024500,296000,296000,296000,296000,0
|
|
20240529,193400,161632024500,296000,296000,296000,296000,0
|
|
20240529,193300,161632024500,296000,296000,296000,296000,0
|
|
20240529,193200,161632024500,296000,296000,296000,296000,0
|
|
20240529,193100,161632024500,296000,296000,296000,296000,19640
|
|
20240529,193000,161632024500,296000,296000,296000,296000,0
|
|
20240529,192900,161632024500,296000,296000,296000,296000,0
|
|
20240529,192800,161632024500,296000,296000,296000,296000,0
|
|
20240529,192700,161632024500,296000,296000,296000,296000,0
|
|
20240529,192600,161632024500,296000,296000,296000,296000,0
|
|
20240529,192500,161632024500,296000,296000,296000,296000,0
|
|
20240529,192400,161632024500,296000,296000,296000,296000,0
|
|
20240529,192300,161632024500,296000,296000,296000,296000,0
|
|
20240529,192200,161632024500,296000,296000,296000,296000,0
|
|
20240529,192100,161632024500,296000,296000,296000,296000,0
|
|
20240529,192000,161632024500,296000,296000,296000,296000,0
|
|
20240529,191900,161632024500,296000,296000,296000,296000,0
|
|
20240529,191800,161632024500,296000,296000,296000,296000,0
|
|
20240529,191700,161632024500,296000,296000,296000,296000,0
|
|
20240529,191600,161632024500,296000,296000,296000,296000,0
|
|
20240529,191500,161632024500,296000,296000,296000,296000,0
|
|
20240529,191400,161632024500,296000,296000,296000,296000,0
|
|
20240529,191300,161632024500,296000,296000,296000,296000,0
|
|
20240529,191200,161632024500,296000,296000,296000,296000,0
|
|
20240529,191100,161632024500,296000,296000,296000,296000,0
|
|
20240529,191000,161632024500,296000,296000,296000,296000,0
|
|
20240529,190900,161632024500,296000,296000,296000,296000,0
|
|
20240529,190800,161632024500,296000,296000,296000,296000,0
|
|
20240529,190700,161632024500,296000,296000,296000,296000,0
|
|
20240529,190600,161632024500,296000,296000,296000,296000,0
|
|
20240529,190500,161632024500,296000,296000,296000,296000,0
|
|
20240529,190400,161632024500,296000,296000,296000,296000,0
|
|
20240529,190300,161632024500,296000,296000,296000,296000,0
|
|
20240529,190200,161632024500,296000,296000,296000,296000,0
|
|
20240529,190100,161632024500,296000,296000,296000,296000,19640
|
|
20240529,190000,161632024500,296000,296000,296000,296000,0
|
|
20240529,185900,161632024500,296000,296000,296000,296000,0
|
|
20240529,185800,161632024500,296000,296000,296000,296000,0
|
|
20240529,185700,161632024500,296000,296000,296000,296000,0
|
|
20240529,185600,161632024500,296000,296000,296000,296000,0
|
|
20240529,185500,161632024500,296000,296000,296000,296000,0
|
|
20240529,185400,161632024500,296000,296000,296000,296000,0
|
|
20240529,185300,161632024500,296000,296000,296000,296000,0
|
|
20240529,185200,161632024500,296000,296000,296000,296000,0
|
|
20240529,185100,161632024500,296000,296000,296000,296000,0
|
|
20240529,185000,161632024500,296000,296000,296000,296000,0
|
|
20240529,184900,161632024500,296000,296000,296000,296000,0
|
|
20240529,184800,161632024500,296000,296000,296000,296000,0
|
|
20240529,184700,161632024500,296000,296000,296000,296000,0
|
|
20240529,184600,161632024500,296000,296000,296000,296000,0
|
|
20240529,184500,161632024500,296000,296000,296000,296000,0
|
|
20240529,184400,161632024500,296000,296000,296000,296000,0
|
|
20240529,184300,161632024500,296000,296000,296000,296000,0
|
|
20240529,184200,161632024500,296000,296000,296000,296000,0
|
|
20240529,184100,161632024500,296000,296000,296000,296000,0
|
|
20240529,184000,161632024500,296000,296000,296000,296000,0
|
|
20240529,183900,161632024500,296000,296000,296000,296000,0
|
|
20240529,183800,161632024500,296000,296000,296000,296000,0
|
|
20240529,183700,161632024500,296000,296000,296000,296000,0
|
|
20240529,183600,161632024500,296000,296000,296000,296000,0
|
|
20240529,183500,161632024500,296000,296000,296000,296000,0
|
|
20240529,183400,161632024500,296000,296000,296000,296000,0
|
|
20240529,183300,161632024500,296000,296000,296000,296000,0
|
|
20240529,183200,161632024500,296000,296000,296000,296000,0
|
|
20240529,183100,161632024500,296000,296000,296000,296000,19640
|
|
20240529,183000,161632024500,296000,296000,296000,296000,0
|
|
20240529,182900,161632024500,296000,296000,296000,296000,0
|
|
20240529,182800,161632024500,296000,296000,296000,296000,0
|
|
20240529,182700,161632024500,296000,296000,296000,296000,0
|
|
20240529,182600,161632024500,296000,296000,296000,296000,0
|
|
20240529,182500,161632024500,296000,296000,296000,296000,0
|
|
20240529,182400,161632024500,296000,296000,296000,296000,0
|
|
20240529,182300,161632024500,296000,296000,296000,296000,0
|
|
20240529,182200,161632024500,296000,296000,296000,296000,0
|
|
20240529,182100,161632024500,296000,296000,296000,296000,0
|
|
20240529,182000,161632024500,296000,296000,296000,296000,0
|
|
20240529,181900,161632024500,296000,296000,296000,296000,0
|
|
20240529,181800,161632024500,296000,296000,296000,296000,0
|
|
20240529,181700,161632024500,296000,296000,296000,296000,0
|
|
20240529,181600,161632024500,296000,296000,296000,296000,0
|
|
20240529,181500,161632024500,296000,296000,296000,296000,0
|
|
20240529,181400,161632024500,296000,296000,296000,296000,0
|
|
20240529,181300,161632024500,296000,296000,296000,296000,0
|
|
20240529,181200,161632024500,296000,296000,296000,296000,0
|
|
20240529,181100,161632024500,296000,296000,296000,296000,0
|
|
20240529,181000,161632024500,296000,296000,296000,296000,0
|
|
20240529,180900,161632024500,296000,296000,296000,296000,0
|
|
20240529,180800,161632024500,296000,296000,296000,296000,0
|
|
20240529,180700,161632024500,296000,296000,296000,296000,0
|
|
20240529,180600,161632024500,296000,296000,296000,296000,0
|
|
20240529,180500,161632024500,296000,296000,296000,296000,0
|
|
20240529,180400,161632024500,296000,296000,296000,296000,0
|
|
20240529,180300,161632024500,296000,296000,296000,296000,0
|
|
20240529,180200,161632024500,296000,296000,296000,296000,0
|
|
20240529,180100,161632024500,296000,296000,296000,296000,19640
|
|
20240529,180000,161632024500,296000,296000,296000,296000,0
|
|
20240529,175900,161632024500,296000,296000,296000,296000,0
|
|
20240529,175800,161632024500,296000,296000,296000,296000,0
|
|
20240529,175700,161632024500,296000,296000,296000,296000,0
|
|
20240529,175600,161632024500,296000,296000,296000,296000,0
|
|
20240529,175500,161632024500,296000,296000,296000,296000,0
|
|
20240529,175400,161632024500,296000,296000,296000,296000,0
|
|
20240529,175300,161632024500,296000,296000,296000,296000,0
|
|
20240529,175200,161632024500,296000,296000,296000,296000,0
|
|
20240529,175100,161632024500,296000,296000,296000,296000,0
|
|
20240529,175000,161632024500,296000,296000,296000,296000,0
|
|
20240529,174900,161632024500,296000,296000,296000,296000,0
|
|
20240529,174800,161632024500,296000,296000,296000,296000,0
|
|
20240529,174700,161632024500,296000,296000,296000,296000,0
|
|
20240529,174600,161632024500,296000,296000,296000,296000,0
|
|
20240529,174500,161632024500,296000,296000,296000,296000,0
|
|
20240529,174400,161632024500,296000,296000,296000,296000,0
|
|
20240529,174300,161632024500,296000,296000,296000,296000,0
|
|
20240529,174200,161632024500,296000,296000,296000,296000,0
|
|
20240529,174100,161632024500,296000,296000,296000,296000,0
|
|
20240529,174000,161632024500,296000,296000,296000,296000,0
|
|
20240529,173900,161632024500,296000,296000,296000,296000,0
|
|
20240529,173800,161632024500,296000,296000,296000,296000,0
|
|
20240529,173700,161632024500,296000,296000,296000,296000,0
|
|
20240529,173600,161632024500,296000,296000,296000,296000,0
|
|
20240529,173500,161632024500,296000,296000,296000,296000,0
|
|
20240529,173400,161632024500,296000,296000,296000,296000,0
|
|
20240529,173300,161632024500,296000,296000,296000,296000,0
|
|
20240529,173200,161632024500,296000,296000,296000,296000,0
|
|
20240529,173100,161632024500,296000,296000,296000,296000,19640
|
|
20240529,173000,161632024500,296000,296000,296000,296000,0
|
|
20240529,172900,161632024500,296000,296000,296000,296000,0
|
|
20240529,172800,161632024500,296000,296000,296000,296000,0
|
|
20240529,172700,161632024500,296000,296000,296000,296000,0
|
|
20240529,172600,161632024500,296000,296000,296000,296000,0
|
|
20240529,172500,161632024500,296000,296000,296000,296000,0
|
|
20240529,172400,161632024500,296000,296000,296000,296000,0
|
|
20240529,172300,161632024500,296000,296000,296000,296000,0
|
|
20240529,172200,161632024500,296000,296000,296000,296000,0
|
|
20240529,172100,161632024500,296000,296000,296000,296000,0
|
|
20240529,172000,161632024500,296000,296000,296000,296000,0
|
|
20240529,171900,161632024500,296000,296000,296000,296000,0
|
|
20240529,171800,161632024500,296000,296000,296000,296000,0
|
|
20240529,171700,161632024500,296000,296000,296000,296000,0
|
|
20240529,171600,161632024500,296000,296000,296000,296000,0
|
|
20240529,171500,161632024500,296000,296000,296000,296000,0
|
|
20240529,171400,161632024500,296000,296000,296000,296000,0
|
|
20240529,171300,161632024500,296000,296000,296000,296000,0
|
|
20240529,171200,161632024500,296000,296000,296000,296000,0
|
|
20240529,171100,161632024500,296000,296000,296000,296000,0
|
|
20240529,171000,161632024500,296000,296000,296000,296000,0
|
|
20240529,170900,161632024500,296000,296000,296000,296000,0
|
|
20240529,170800,161632024500,296000,296000,296000,296000,0
|
|
20240529,170700,161632024500,296000,296000,296000,296000,0
|
|
20240529,170600,161632024500,296000,296000,296000,296000,0
|
|
20240529,170500,161632024500,296000,296000,296000,296000,0
|
|
20240529,170400,161632024500,296000,296000,296000,296000,0
|
|
20240529,170300,161632024500,296000,296000,296000,296000,0
|
|
20240529,170200,161632024500,296000,296000,296000,296000,0
|
|
20240529,170100,161632024500,296000,296000,296000,296000,19640
|
|
20240529,170000,161632024500,296000,296000,296000,296000,0
|
|
20240529,165900,161632024500,296000,296000,296000,296000,0
|
|
20240529,165800,161632024500,296000,296000,296000,296000,0
|
|
20240529,165700,161632024500,296000,296000,296000,296000,0
|
|
20240529,165600,161632024500,296000,296000,296000,296000,0
|
|
20240529,165500,161632024500,296000,296000,296000,296000,0
|
|
20240529,165400,161632024500,296000,296000,296000,296000,0
|
|
20240529,165300,161632024500,296000,296000,296000,296000,0
|
|
20240529,165200,161632024500,296000,296000,296000,296000,0
|
|
20240529,165100,161632024500,296000,296000,296000,296000,0
|
|
20240529,165000,161632024500,296000,296000,296000,296000,0
|
|
20240529,164900,161632024500,296000,296000,296000,296000,0
|
|
20240529,164800,161632024500,296000,296000,296000,296000,0
|
|
20240529,164700,161632024500,296000,296000,296000,296000,0
|
|
20240529,164600,161632024500,296000,296000,296000,296000,0
|
|
20240529,164500,161632024500,296000,296000,296000,296000,0
|
|
20240529,164400,161632024500,296000,296000,296000,296000,0
|
|
20240529,164300,161632024500,296000,296000,296000,296000,0
|
|
20240529,164200,161632024500,296000,296000,296000,296000,0
|
|
20240529,164100,161632024500,296000,296000,296000,296000,0
|
|
20240529,164000,161632024500,296000,296000,296000,296000,0
|
|
20240529,163900,161632024500,296000,296000,296000,296000,0
|
|
20240529,163800,161632024500,296000,296000,296000,296000,0
|
|
20240529,163700,161632024500,296000,296000,296000,296000,0
|
|
20240529,163600,161632024500,296000,296000,296000,296000,0
|
|
20240529,163500,161632024500,296000,296000,296000,296000,0
|
|
20240529,163400,161632024500,296000,296000,296000,296000,0
|
|
20240529,163300,161632024500,296000,296000,296000,296000,0
|
|
20240529,163200,161632024500,296000,296000,296000,296000,0
|
|
20240529,163100,161632024500,296000,296000,296000,296000,19640
|
|
20240529,163000,161632024500,296000,296000,296000,296000,0
|
|
20240529,162900,161632024500,296000,296000,296000,296000,0
|
|
20240529,162800,161632024500,296000,296000,296000,296000,0
|
|
20240529,162700,161632024500,296000,296000,296000,296000,0
|
|
20240529,162600,161632024500,296000,296000,296000,296000,0
|
|
20240529,162500,161632024500,296000,296000,296000,296000,0
|
|
20240529,162400,161632024500,296000,296000,296000,296000,0
|
|
20240529,162300,161632024500,296000,296000,296000,296000,0
|
|
20240529,162200,161632024500,296000,296000,296000,296000,0
|
|
20240529,162100,161632024500,296000,296000,296000,296000,0
|
|
20240529,162000,161632024500,296000,296000,296000,296000,0
|
|
20240529,161900,161632024500,296000,296000,296000,296000,0
|
|
20240529,161800,161632024500,296000,296000,296000,296000,0
|
|
20240529,161700,161632024500,296000,296000,296000,296000,0
|
|
20240529,161600,161632024500,296000,296000,296000,296000,0
|
|
20240529,161500,161632024500,296000,296000,296000,296000,0
|
|
20240529,161400,161632024500,296000,296000,296000,296000,0
|
|
20240529,161300,161632024500,296000,296000,296000,296000,0
|
|
20240529,161200,161632024500,296000,296000,296000,296000,0
|
|
20240529,161100,161632024500,296000,296000,296000,296000,0
|
|
20240529,161000,161632024500,296000,296000,296000,296000,0
|
|
20240529,160900,161632024500,296000,296000,296000,296000,0
|
|
20240529,160800,161632024500,296000,296000,296000,296000,0
|
|
20240529,160700,161632024500,296000,296000,296000,296000,0
|
|
20240529,160600,161632024500,296000,296000,296000,296000,0
|
|
20240529,160500,161632024500,296000,296000,296000,296000,0
|
|
20240529,160400,161632024500,296000,296000,296000,296000,0
|
|
20240529,160300,161632024500,296000,296000,296000,296000,0
|
|
20240529,160200,161632024500,296000,296000,296000,296000,0
|
|
20240529,160100,161632024500,296000,296000,296000,296000,19640
|
|
20240529,160000,161632024500,296000,296000,296000,296000,0
|
|
20240529,155900,161632024500,296000,296000,296000,296000,0
|
|
20240529,155800,161632024500,296000,296000,296000,296000,0
|
|
20240529,155700,161632024500,296000,296000,296000,296000,0
|
|
20240529,155600,161632024500,296000,296000,296000,296000,0
|
|
20240529,155500,161632024500,296000,296000,296000,296000,0
|
|
20240529,155400,161632024500,296000,296000,296000,296000,0
|
|
20240529,155300,161632024500,296000,296000,296000,296000,0
|
|
20240529,155200,161632024500,296000,296000,296000,296000,0
|
|
20240529,155100,161632024500,296000,296000,296000,296000,0
|
|
20240529,155000,161632024500,296000,296000,296000,296000,0
|
|
20240529,154900,161632024500,296000,296000,296000,296000,0
|
|
20240529,154800,161632024500,296000,296000,296000,296000,0
|
|
20240529,154700,161632024500,296000,296000,296000,296000,0
|
|
20240529,154600,161632024500,296000,296000,296000,296000,0
|
|
20240529,154500,161632024500,296000,296000,296000,296000,0
|
|
20240529,154400,161632024500,296000,296000,296000,296000,0
|
|
20240529,154300,161632024500,296000,296000,296000,296000,0
|
|
20240529,154200,161632024500,296000,296000,296000,296000,0
|
|
20240529,154100,161632024500,296000,296000,296000,296000,0
|
|
20240529,154000,161632024500,296000,296000,296000,296000,0
|
|
20240529,153900,161632024500,296000,296000,296000,296000,0
|
|
20240529,153800,161632024500,296000,296000,296000,296000,0
|
|
20240529,153700,161632024500,296000,296000,296000,296000,0
|
|
20240529,153600,161632024500,296000,296000,296000,296000,0
|
|
20240529,153500,161632024500,296000,296000,296000,296000,0
|
|
20240529,153400,161632024500,296000,296000,296000,296000,0
|
|
20240529,153300,161632024500,296000,296000,296000,296000,0
|
|
20240529,153200,161632024500,296000,296000,296000,296000,0
|
|
20240529,153100,161632024500,296000,296000,296000,296000,19640
|
|
20240529,153000,161632024500,296000,296000,296000,296000,19640
|
|
20240529,152900,155818584500,297500,297500,297500,297500,0
|
|
20240529,152800,155818584500,297500,297500,297500,297500,0
|
|
20240529,152700,155818584500,297500,297500,297500,297500,0
|
|
20240529,152600,155818584500,297500,297500,297500,297500,0
|
|
20240529,152500,155818584500,297500,297500,297500,297500,0
|
|
20240529,152400,155818584500,297500,297500,297500,297500,0
|
|
20240529,152300,155818584500,297500,297500,297500,297500,0
|
|
20240529,152200,155818584500,297500,297500,297500,297500,0
|
|
20240529,152100,155818584500,297500,297500,297500,297500,0
|
|
20240529,152000,155818584500,297500,297500,297500,297500,0
|
|
20240529,151900,155818584500,297500,296500,297500,296500,3407
|
|
20240529,151800,154807100000,296500,296500,297000,296500,850
|
|
20240529,151700,154555043000,296500,297000,297500,296500,3254
|
|
20240529,151600,153588726000,297000,297500,298000,297000,1359
|
|
20240529,151500,153184490000,297500,297500,298000,297500,1040
|
|
20240529,151400,152875066000,297500,298000,298500,297500,2073
|
|
20240529,151300,152257528000,298500,298000,298500,298000,1382
|
|
20240529,151200,151845584000,298500,298000,298500,298000,693
|
|
20240529,151100,151639012000,298000,298000,298500,298000,697
|
|
20240529,151000,151431263500,298000,299000,299000,298000,3108
|
|
20240529,150900,150503479500,298500,298500,299000,298500,500
|
|
20240529,150800,150354203000,298500,298500,299000,298500,721
|
|
20240529,150700,150138948500,298500,299000,299000,298500,743
|
|
20240529,150600,149917091000,298500,299000,299500,298500,688
|
|
20240529,150500,149711431500,299000,299000,299500,299000,593
|
|
20240529,150400,149534087500,299000,299000,299500,299000,589
|
|
20240529,150300,149357951500,299500,299500,300000,299000,789
|
|
20240529,150200,149121876500,299500,299500,300000,299500,899
|
|
20240529,150100,148852558000,299500,300000,300000,299500,2867
|
|
20240529,150000,147993828500,300000,299500,300000,299500,1627
|
|
20240529,145900,147505913000,300000,299500,300000,299500,348
|
|
20240529,145800,147401616000,299500,299500,300000,299500,327
|
|
20240529,145700,147303622000,299500,300000,300000,299500,766
|
|
20240529,145600,147074061000,299500,299500,300000,299500,385
|
|
20240529,145500,146958633000,300000,299500,300000,299500,371
|
|
20240529,145400,146847452500,299500,299500,300000,299500,380
|
|
20240529,145300,146733632000,299500,299500,300000,299500,324
|
|
20240529,145200,146636583500,299500,299000,300000,299000,4956
|
|
20240529,145100,145151483000,299000,299000,299500,299000,386
|
|
20240529,145000,145036044000,299500,299000,299500,299000,232
|
|
20240529,144900,144966667000,299000,299500,300000,299000,373
|
|
20240529,144800,144855102500,299500,299500,300000,299500,828
|
|
20240529,144700,144607105000,299500,299500,300000,299500,1269
|
|
20240529,144600,144226970500,300000,300000,300500,299500,1607
|
|
20240529,144500,143745169000,300000,300000,300500,300000,401
|
|
20240529,144400,143624843500,300500,300000,300500,300000,705
|
|
20240529,144300,143413331000,300500,300000,300500,300000,1060
|
|
20240529,144200,143095194000,300000,300500,301000,300000,1888
|
|
20240529,144100,142528127500,301000,300500,301000,300500,2499
|
|
20240529,144000,141777174500,300500,300500,301000,300500,174
|
|
20240529,143900,141724868000,300500,300500,301000,300500,1104
|
|
20240529,143800,141393041000,300500,300500,301000,300500,391
|
|
20240529,143700,141275518000,300500,300500,301000,300500,567
|
|
20240529,143600,141105036000,300500,300500,301000,300500,799
|
|
20240529,143500,140864913000,300500,300000,300500,300000,2630
|
|
20240529,143400,140074961000,300500,300500,300500,300000,228
|
|
20240529,143300,140006483500,300500,299500,300500,299000,3934
|
|
20240529,143200,138826495000,299500,299000,300000,299000,586
|
|
20240529,143100,138651042500,299500,299000,300000,299000,1641
|
|
20240529,143000,138159609000,299000,299000,299500,298500,1398
|
|
20240529,142900,137741633500,298500,298500,299000,298500,188
|
|
20240529,142800,137685507000,299000,298500,299000,298500,73
|
|
20240529,142700,137663702500,298500,298000,299000,298000,3179
|
|
20240529,142600,136714660500,298500,298000,298500,298000,719
|
|
20240529,142500,136500335000,298000,298000,298500,298000,146
|
|
20240529,142400,136456822500,298000,298000,298500,298000,151
|
|
20240529,142300,136411801000,298500,298000,298500,298000,971
|
|
20240529,142200,136122438500,298500,298500,298500,298000,2241
|
|
20240529,142100,135453683000,298500,299000,299000,298500,387
|
|
20240529,142000,135338159000,299000,298500,299000,298500,323
|
|
20240529,141900,135241739000,298500,299000,299500,298500,621
|
|
20240529,141800,135056085500,299000,299000,299500,299000,1536
|
|
20240529,141700,134596819000,299000,299000,299500,299000,397
|
|
20240529,141600,134478106500,299000,299000,299500,299000,290
|
|
20240529,141500,134391393000,299000,299000,299500,299000,241
|
|
20240529,141400,134319324000,299500,299000,299500,299000,255
|
|
20240529,141300,134243075500,299000,299000,299500,299000,540
|
|
20240529,141200,134081610500,299500,299000,299500,299000,460
|
|
20240529,141100,133944060000,299500,299500,299500,299000,779
|
|
20240529,141000,133710823500,299500,299500,300000,299500,327
|
|
20240529,140900,133612867500,299500,300000,300000,299500,383
|
|
20240529,140800,133498154500,299500,299500,300000,299500,257
|
|
20240529,140700,133421179500,299500,299500,300000,299500,231
|
|
20240529,140600,133351979500,299500,300000,300000,299500,925
|
|
20240529,140500,133074920500,299500,299500,300000,299500,322
|
|
20240529,140400,132978418500,299500,299500,300000,299500,119
|
|
20240529,140300,132942764500,299500,299500,300000,299500,273
|
|
20240529,140200,132860958500,300000,299500,300000,299500,179
|
|
20240529,140100,132807304000,299500,299500,300000,299500,288
|
|
20240529,140000,132721004500,299500,300000,300000,299500,188
|
|
20240529,135900,132664641500,300000,299500,300000,299500,107
|
|
20240529,135800,132632568500,300000,299500,300000,299500,113
|
|
20240529,135700,132598716000,300000,299500,300000,299000,2140
|
|
20240529,135600,131957842500,299000,299000,299500,299000,259
|
|
20240529,135500,131880399500,299000,299000,299500,299000,210
|
|
20240529,135400,131817606500,299000,299000,299500,299000,95
|
|
20240529,135300,131789199500,299000,299000,299500,299000,176
|
|
20240529,135200,131736537000,299500,299500,299500,299000,56
|
|
20240529,135100,131719769500,299500,299500,299500,299000,358
|
|
20240529,135000,131612578500,299000,299000,299500,298500,1868
|
|
20240529,134900,131054084500,298500,299000,299000,298500,139
|
|
20240529,134800,131012550000,299000,299000,299000,298500,124
|
|
20240529,134700,130975519500,298500,298500,299000,298500,510
|
|
20240529,134600,130823279000,298500,299000,299500,298500,1280
|
|
20240529,134500,130440570000,299500,299000,299500,299000,280
|
|
20240529,134400,130356826000,299000,299000,299500,299000,369
|
|
20240529,134300,130246480000,299000,299000,299500,299000,136
|
|
20240529,134200,130205797000,299000,299500,299500,299000,252
|
|
20240529,134100,130130444000,299000,299000,299500,299000,90
|
|
20240529,134000,130103533000,299000,299000,299500,299000,73
|
|
20240529,133900,130081698500,299000,299500,299500,299000,445
|
|
20240529,133800,129948643000,299500,299000,299500,299000,224
|
|
20240529,133700,129881581000,299000,299000,299500,299000,129
|
|
20240529,133600,129842979500,299500,300000,300000,299000,1610
|
|
20240529,133500,129360811000,299500,299500,300000,299500,248
|
|
20240529,133400,129286475500,299500,299500,300000,299500,63
|
|
20240529,133300,129267602000,300000,300000,300000,299500,87
|
|
20240529,133200,129241522000,299500,300000,300500,299500,1598
|
|
20240529,133100,128762254000,300000,300500,300500,300000,1358
|
|
20240529,133000,128354836000,300500,299500,300500,299500,1389
|
|
20240529,132900,127938237000,300000,299500,300000,299000,2718
|
|
20240529,132800,127124321500,299000,299000,299500,299000,305
|
|
20240529,132700,127033071000,299000,299000,299500,299000,188
|
|
20240529,132600,126976822000,299000,299000,299500,299000,262
|
|
20240529,132500,126898385500,299000,299500,299500,299000,135
|
|
20240529,132400,126858017000,299000,299500,299500,299000,78
|
|
20240529,132300,126834692000,299000,299000,299500,299000,171
|
|
20240529,132200,126783561000,299000,299000,299500,299000,67
|
|
20240529,132100,126763520500,299500,299000,299500,299000,216
|
|
20240529,132000,126698925500,299000,299500,299500,299000,241
|
|
20240529,131900,126626862000,299000,299000,299500,299000,466
|
|
20240529,131800,126487513000,299000,299000,299500,299000,93
|
|
20240529,131700,126459701000,299000,299000,299500,299000,288
|
|
20240529,131600,126373586500,299000,299000,299500,299000,111
|
|
20240529,131500,126340395500,299000,299000,299500,299000,81
|
|
20240529,131400,126316168000,299500,299500,299500,299000,323
|
|
20240529,131300,126219565500,299000,299000,299500,299000,129
|
|
20240529,131200,126180993000,299000,299000,299500,299000,194
|
|
20240529,131100,126122985000,299000,299000,299500,299000,505
|
|
20240529,131000,125971989000,299000,299000,299000,299000,184
|
|
20240529,130900,125916973000,299000,299500,299500,299000,478
|
|
20240529,130800,125774049500,299000,299500,300000,299000,1434
|
|
20240529,130700,125344584500,300000,300000,300000,299500,73
|
|
20240529,130600,125322713500,300000,300000,300000,299500,106
|
|
20240529,130500,125290944000,299500,300000,300000,299500,271
|
|
20240529,130400,125209729000,300000,300000,300000,299500,151
|
|
20240529,130300,125164466000,299500,299500,300000,299500,924
|
|
20240529,130200,124887278500,299500,300000,300000,299500,198
|
|
20240529,130100,124827960500,300000,299500,300000,299500,146
|
|
20240529,130000,124784174000,299500,300000,300000,299500,221
|
|
20240529,125900,124717920500,300000,300000,300000,299500,977
|
|
20240529,125800,124424832500,299500,299500,300000,299500,271
|
|
20240529,125700,124343562500,299500,299000,299500,299000,704
|
|
20240529,125600,124132737500,299000,299000,299500,299000,127
|
|
20240529,125500,124094762500,299000,298500,299000,298500,1076
|
|
20240529,125400,123773086000,298500,298500,299000,298500,163
|
|
20240529,125300,123724410000,299000,298500,299000,298000,1026
|
|
20240529,125200,123418047000,298500,298000,298500,298000,70
|
|
20240529,125100,123397173000,298500,298500,298500,298000,460
|
|
20240529,125000,123259935000,298000,298500,298500,298000,2005
|
|
20240529,124900,122661495000,298500,298500,299000,298500,34
|
|
20240529,124800,122651345000,298500,298500,299000,298500,31
|
|
20240529,124700,122642090500,298500,298500,299000,298500,112
|
|
20240529,124600,122608645500,298500,298500,299000,298500,391
|
|
20240529,124500,122491765500,298500,299000,299000,298500,2010
|
|
20240529,124400,121890780500,299000,299500,299500,299000,194
|
|
20240529,124300,121832744500,299000,299000,299500,299000,203
|
|
20240529,124200,121772047000,299000,299000,299500,299000,71
|
|
20240529,124100,121750816500,299000,299000,299500,299000,99
|
|
20240529,124000,121721203000,299500,299000,299500,299000,192
|
|
20240529,123900,121663749000,299000,299500,299500,299000,244
|
|
20240529,123800,121590751500,299000,299000,299500,299000,212
|
|
20240529,123700,121527337000,299500,299500,299500,299000,72
|
|
20240529,123600,121505802500,299500,299000,299500,299000,76
|
|
20240529,123500,121483077000,299500,299500,299500,299000,77
|
|
20240529,123400,121460045500,299500,299500,299500,299000,162
|
|
20240529,123300,121411594000,299000,299500,300000,299000,1049
|
|
20240529,123200,121097457500,300000,300000,300000,299500,43
|
|
20240529,123100,121084575500,300000,300000,300000,299500,209
|
|
20240529,123000,121021914000,300000,300000,300500,300000,990
|
|
20240529,122900,120724883000,300000,300500,300500,300000,145
|
|
20240529,122800,120681345500,300000,299500,300000,299500,1141
|
|
20240529,122700,120339055000,299500,299500,300000,299500,62
|
|
20240529,122600,120320484500,299500,299500,300000,299500,163
|
|
20240529,122500,120271620000,300000,299500,300000,299500,76
|
|
20240529,122400,120248835000,300000,300000,300500,299500,413
|
|
20240529,122300,120125043500,300000,300000,300500,300000,1427
|
|
20240529,122200,119696863500,300500,299000,300500,299000,1807
|
|
20240529,122100,119155086500,299500,299000,299500,299000,290
|
|
20240529,122000,119068254000,299000,298500,299500,298500,1521
|
|
20240529,121900,118613470500,298500,298500,299000,298500,135
|
|
20240529,121800,118573141000,298500,299000,299000,298500,103
|
|
20240529,121700,118542391500,299000,299000,299000,298500,159
|
|
20240529,121600,118494911000,298500,298500,299000,298500,74
|
|
20240529,121500,118472810500,298500,299000,299000,298500,215
|
|
20240529,121400,118408598000,298500,298500,299000,298500,114
|
|
20240529,121300,118374558000,298500,299000,299000,298500,170
|
|
20240529,121200,118323762000,298500,298500,299000,298500,427
|
|
20240529,121100,118196266000,298500,298500,299000,298500,154
|
|
20240529,121000,118150270500,298500,299000,299000,298500,306
|
|
20240529,120900,118058856000,299000,298500,299000,298500,105
|
|
20240529,120800,118027505000,298500,299000,299500,298500,413
|
|
20240529,120700,117904054500,299500,299000,299500,299000,594
|
|
20240529,120600,117726442000,299500,299000,299500,299000,81
|
|
20240529,120500,117702221500,299500,299000,299500,299000,145
|
|
20240529,120400,117658864000,299500,299500,299500,299000,4574
|
|
20240529,120300,116289138000,299500,299500,300000,299500,219
|
|
20240529,120200,116223545500,299500,299500,300000,299500,134
|
|
20240529,120100,116183380000,300000,300000,300000,299500,1111
|
|
20240529,120000,115850159500,300000,299500,300000,299500,227
|
|
20240529,115900,115782169500,300000,300000,300000,299500,187
|
|
20240529,115800,115726150500,300000,300000,300000,299500,232
|
|
20240529,115700,115656591000,300000,299500,300000,299500,401
|
|
20240529,115600,115536396500,299500,299500,300000,299500,328
|
|
20240529,115500,115438156500,299500,300000,300500,299500,431
|
|
20240529,115400,115308907000,300000,300000,300500,300000,616
|
|
20240529,115300,115124102000,300000,300000,300500,300000,71
|
|
20240529,115200,115102795000,300000,301000,301500,300000,1718
|
|
20240529,115100,114586544500,301000,301500,301500,301000,468
|
|
20240529,115000,114445651000,301500,301500,302000,301000,1915
|
|
20240529,114900,113867947500,302000,302000,302000,301500,462
|
|
20240529,114800,113728484000,301500,304000,304000,301500,4407
|
|
20240529,114700,112393463500,304000,302500,304000,302500,2233
|
|
20240529,114600,111715653500,303000,303000,303000,302500,1291
|
|
20240529,114500,111324629500,303000,304000,304000,302500,3434
|
|
20240529,114400,110283095500,303500,302000,304000,302000,6480
|
|
20240529,114300,108320331500,302000,302000,302500,301500,2022
|
|
20240529,114200,107709722500,302000,300000,302000,300000,2940
|
|
20240529,114100,106824377000,300500,300500,300500,300000,1841
|
|
20240529,114000,106271339500,300000,300000,300500,300000,385
|
|
20240529,113900,106155800000,300000,300500,300500,300000,407
|
|
20240529,113800,106033583000,300000,300500,300500,300000,218
|
|
20240529,113700,105968108000,300500,300000,300500,300000,600
|
|
20240529,113600,105787940000,300500,300000,300500,299500,1009
|
|
20240529,113500,105485200000,300000,300000,300000,299500,994
|
|
20240529,113400,105187023000,300000,299000,300000,299000,910
|
|
20240529,113300,104914500000,299500,298500,299500,298500,2680
|
|
20240529,113200,104114122500,298500,298000,298500,298000,186
|
|
20240529,113100,104058676000,298500,298000,298500,298000,135
|
|
20240529,113000,104018432000,298000,298000,298000,298000,669
|
|
20240529,112900,103819070000,298000,298000,298500,298000,140
|
|
20240529,112800,103777343500,298000,298000,298500,298000,214
|
|
20240529,112700,103713562500,298000,298000,298500,298000,303
|
|
20240529,112600,103623264000,298500,298000,298500,298000,758
|
|
20240529,112500,103397349500,298500,298000,298500,298000,122
|
|
20240529,112400,103360983000,298000,298000,298500,298000,328
|
|
20240529,112300,103263113000,298000,298000,298500,298000,527
|
|
20240529,112200,103106056500,298000,298000,298500,298000,1044
|
|
20240529,112100,102794516000,298000,298500,299000,298000,559
|
|
20240529,112000,102627711500,298500,298500,299000,298500,727
|
|
20240529,111900,102410658000,298500,298500,299000,298500,183
|
|
20240529,111800,102356031500,298500,299000,299000,298500,374
|
|
20240529,111700,102244378000,298500,298500,299000,298500,282
|
|
20240529,111600,102160155500,298500,299000,299000,298500,237
|
|
20240529,111500,102089390000,298500,298500,299000,298500,181
|
|
20240529,111400,102035326500,298500,299000,299500,298500,1269
|
|
20240529,111300,101656128500,299000,299000,299500,299000,161
|
|
20240529,111200,101607972000,299000,299000,299500,299000,351
|
|
20240529,111100,101503017500,299000,300000,300000,299000,2564
|
|
20240529,111000,100734907500,299500,300000,300000,299500,196
|
|
20240529,110900,100676171000,300000,299500,300000,299500,171
|
|
20240529,110800,100624918500,299500,299500,300000,299500,304
|
|
20240529,110700,100533847500,300000,300000,300000,299500,265
|
|
20240529,110600,100454422000,300000,299500,300000,299500,261
|
|
20240529,110500,100376246500,299500,300000,300000,299500,777
|
|
20240529,110400,100143527000,300000,300000,300000,299500,257
|
|
20240529,110300,100066510000,300000,300000,300500,299500,863
|
|
20240529,110200,99807603000,300000,300000,300500,300000,701
|
|
20240529,110100,99597129500,300000,300000,300500,300000,1836
|
|
20240529,110000,99045905500,300500,301500,302000,299500,4324
|
|
20240529,105900,97743771000,302000,299000,302500,298500,15243
|
|
20240529,105800,93163641000,299000,299000,299000,298500,736
|
|
20240529,105700,92943643000,298500,297000,299000,296500,3042
|
|
20240529,105600,92037652500,297000,296500,297000,296500,333
|
|
20240529,105500,91938873000,296500,297500,297500,296500,600
|
|
20240529,105400,91760717500,297000,297000,297500,297000,275
|
|
20240529,105300,91678987500,297500,297500,297500,297000,249
|
|
20240529,105200,91605014000,297500,297500,297500,297000,581
|
|
20240529,105100,91432433000,297000,297500,298000,297000,1252
|
|
20240529,105000,91060164500,297000,296000,298000,296000,604
|
|
20240529,104900,90880862500,296000,298000,298000,296000,1033
|
|
20240529,104800,90574211000,297500,298000,299000,297000,3018
|
|
20240529,104700,89674393500,297500,295000,297500,295000,3073
|
|
20240529,104600,88764223500,295000,295000,295500,295000,459
|
|
20240529,104500,88628811000,295000,295500,296000,295000,1000
|
|
20240529,104400,88333366000,295500,296000,296500,295500,763
|
|
20240529,104300,88107531000,296000,296500,296500,296000,1220
|
|
20240529,104200,87746065500,296500,296500,297000,296500,216
|
|
20240529,104100,87682015500,296500,297500,297500,296500,1253
|
|
20240529,104000,87309690000,297500,297000,297500,297000,444
|
|
20240529,103900,87177637000,297000,296000,297500,296000,1321
|
|
20240529,103800,86785827500,296500,296500,297000,296000,292
|
|
20240529,103700,86699305000,296500,296500,297000,296500,1416
|
|
20240529,103600,86279391500,297000,297000,297500,296500,1226
|
|
20240529,103500,85915278500,297000,297000,297500,297000,299
|
|
20240529,103400,85826470500,297000,297500,298000,297000,612
|
|
20240529,103300,85644277000,297500,297500,298000,297500,2411
|
|
20240529,103200,84926963500,297500,298000,298000,297500,845
|
|
20240529,103100,84675514500,298000,297500,298000,297500,311
|
|
20240529,103000,84582906500,298000,298000,298000,297500,345
|
|
20240529,102900,84480136500,298000,298000,298000,297500,348
|
|
20240529,102800,84376477500,298000,297500,298000,297500,565
|
|
20240529,102700,84208179000,297500,297500,298000,297000,283
|
|
20240529,102600,84123963500,297500,297000,298000,297000,1126
|
|
20240529,102500,83788990500,297000,297000,297500,297000,292
|
|
20240529,102400,83702255500,297000,297000,297500,297000,536
|
|
20240529,102300,83543062500,297000,297500,297500,297000,615
|
|
20240529,102200,83360272500,297500,297500,298000,297500,519
|
|
20240529,102100,83205866500,298000,298500,299000,297500,1987
|
|
20240529,102000,82613275000,298500,299500,299500,298500,1549
|
|
20240529,101900,82150436000,299000,300000,300000,299000,1081
|
|
20240529,101800,81826784500,300000,299000,300000,299000,2988
|
|
20240529,101700,80931564500,299500,299000,299500,299000,1414
|
|
20240529,101600,80508103000,299000,299000,299500,298500,2455
|
|
20240529,101500,79773650000,299000,298500,299000,298000,1070
|
|
20240529,101400,79454252500,298000,298500,299000,298000,3184
|
|
20240529,101300,78503933000,298500,298000,298500,298000,531
|
|
20240529,101200,78345520000,298500,298000,298500,297500,1356
|
|
20240529,101100,77941556000,298000,298000,298500,297500,5160
|
|
20240529,101000,76403594500,298000,297000,298500,296500,2929
|
|
20240529,100900,75532522500,297000,296000,297000,295500,1979
|
|
20240529,100800,74945923000,295500,294500,295500,294000,947
|
|
20240529,100700,74666757500,294500,293500,294500,293000,1539
|
|
20240529,100600,74214965500,293500,292000,293500,292000,2063
|
|
20240529,100500,73610942000,292500,292500,293000,292000,1984
|
|
20240529,100400,73030879500,293000,293000,293000,292500,424
|
|
20240529,100300,72906708500,293000,292500,293000,292500,1398
|
|
20240529,100200,72497373500,293000,292000,293000,292000,1519
|
|
20240529,100100,72053383000,292500,292500,292500,291500,4173
|
|
20240529,100000,70834316500,293000,293000,293000,292500,336
|
|
20240529,095900,70735939000,293000,293000,293500,292500,1354
|
|
20240529,095800,70339041000,293500,292500,293500,292500,1109
|
|
20240529,095700,70013930500,292500,292000,293500,292000,1282
|
|
20240529,095600,69638231500,292000,291500,293000,291000,3704
|
|
20240529,095500,68557150000,291500,292000,293000,291500,5145
|
|
20240529,095400,67053845000,292000,292000,292500,291000,7628
|
|
20240529,095300,64828055000,292000,293000,293500,292000,5259
|
|
20240529,095200,63288980500,293500,294500,294500,293000,3994
|
|
20240529,095100,62116016500,294000,294000,294500,294000,892
|
|
20240529,095000,61853719500,294500,294000,295000,294000,3493
|
|
20240529,094900,60825060000,294000,294000,294500,294000,1486
|
|
20240529,094800,60388141500,294000,294000,295500,293500,4028
|
|
20240529,094700,59202110000,294000,295500,296000,294000,4353
|
|
20240529,094600,57919926500,295500,297000,297000,295500,1045
|
|
20240529,094500,57610285500,297000,295500,297500,295500,5208
|
|
20240529,094400,56066861500,296000,295500,296000,295000,2861
|
|
20240529,094300,55222315000,295500,296500,296500,295500,6052
|
|
20240529,094200,53432306500,296500,296000,296500,296000,2435
|
|
20240529,094100,52711516500,296000,297000,297000,296000,4788
|
|
20240529,094000,51293057500,296500,298000,298000,296500,5118
|
|
20240529,093900,49770658000,297500,297500,298000,297500,419
|
|
20240529,093800,49645923500,298000,298000,298000,297500,753
|
|
20240529,093700,49421769000,298000,297500,298000,297000,1427
|
|
20240529,093600,48997189000,297000,297000,297500,297000,1913
|
|
20240529,093500,48428298500,297000,297000,297000,296500,3703
|
|
20240529,093400,47329217500,297000,297000,297500,296000,4663
|
|
20240529,093300,45945905500,297000,298500,298500,297000,6971
|
|
20240529,093200,43871599500,298500,299000,299500,298000,5165
|
|
20240529,093100,42330157000,299000,299000,299500,299000,925
|
|
20240529,093000,42053560000,299000,299000,299500,299000,915
|
|
20240529,092900,41779860000,299000,300500,300500,299000,2890
|
|
20240529,092800,40914064000,300000,300500,300500,300000,542
|
|
20240529,092700,40751302500,300500,301500,301500,300500,2797
|
|
20240529,092600,39909537500,301000,301000,301500,301000,872
|
|
20240529,092500,39646882000,301000,300500,301500,300500,1710
|
|
20240529,092400,39132281500,301000,301000,301500,300500,1793
|
|
20240529,092300,38592705000,301000,299500,301500,299000,2462
|
|
20240529,092200,37853765500,299000,299500,299500,298000,4679
|
|
20240529,092100,36455692000,299500,300500,301000,299500,6494
|
|
20240529,092000,34507527000,300500,301500,302000,300500,3028
|
|
20240529,091900,33596377000,301500,302000,302000,301500,2151
|
|
20240529,091800,32947732500,302000,303000,303000,301500,7123
|
|
20240529,091700,30793740000,303500,303000,303500,303000,254
|
|
20240529,091600,30716710500,303000,303500,303500,303000,1189
|
|
20240529,091500,30356167500,303500,302500,304000,302000,2924
|
|
20240529,091400,29470243000,302500,303000,303000,302000,1482
|
|
20240529,091300,29021874500,302500,303500,303500,302500,1560
|
|
20240529,091200,28548941000,302500,302000,304000,301500,4564
|
|
20240529,091100,27169305000,302500,303000,303500,302000,2075
|
|
20240529,091000,26540948000,303000,304000,304000,302000,4024
|
|
20240529,090900,25322214000,304000,304500,305000,303500,3445
|
|
20240529,090800,24274395500,304000,301500,304500,300500,2944
|
|
20240529,090700,23383913500,301000,303000,303500,301000,8693
|
|
20240529,090600,20756242500,303500,303500,303500,302500,3284
|
|
20240529,090500,19761166500,303000,305500,306000,302500,14871
|
|
20240529,090400,15233450500,305500,307000,307000,305000,5281
|
|
20240529,090300,13618650000,307000,306500,308500,305500,3812
|
|
20240529,090200,12446909000,306500,306000,306500,304000,4980
|
|
20240529,090100,10927746500,306000,309000,309500,305500,15793
|
|
20240529,090000,6061361000,309000,306000,309500,304000,19774
|