724 lines
39 KiB
CSV
724 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,210100,27798839400,25450,25450,25450,25450,9478
|
|
20240527,210000,27798839400,25450,25450,25450,25450,0
|
|
20240527,205900,27798839400,25450,25450,25450,25450,0
|
|
20240527,205800,27798839400,25450,25450,25450,25450,0
|
|
20240527,205700,27798839400,25450,25450,25450,25450,0
|
|
20240527,205600,27798839400,25450,25450,25450,25450,0
|
|
20240527,205500,27798839400,25450,25450,25450,25450,0
|
|
20240527,205400,27798839400,25450,25450,25450,25450,0
|
|
20240527,205300,27798839400,25450,25450,25450,25450,0
|
|
20240527,205200,27798839400,25450,25450,25450,25450,0
|
|
20240527,205100,27798839400,25450,25450,25450,25450,0
|
|
20240527,205000,27798839400,25450,25450,25450,25450,0
|
|
20240527,204900,27798839400,25450,25450,25450,25450,0
|
|
20240527,204800,27798839400,25450,25450,25450,25450,0
|
|
20240527,204700,27798839400,25450,25450,25450,25450,0
|
|
20240527,204600,27798839400,25450,25450,25450,25450,0
|
|
20240527,204500,27798839400,25450,25450,25450,25450,0
|
|
20240527,204400,27798839400,25450,25450,25450,25450,0
|
|
20240527,204300,27798839400,25450,25450,25450,25450,0
|
|
20240527,204200,27798839400,25450,25450,25450,25450,0
|
|
20240527,204100,27798839400,25450,25450,25450,25450,0
|
|
20240527,204000,27798839400,25450,25450,25450,25450,0
|
|
20240527,203900,27798839400,25450,25450,25450,25450,0
|
|
20240527,203800,27798839400,25450,25450,25450,25450,0
|
|
20240527,203700,27798839400,25450,25450,25450,25450,0
|
|
20240527,203600,27798839400,25450,25450,25450,25450,0
|
|
20240527,203500,27798839400,25450,25450,25450,25450,0
|
|
20240527,203400,27798839400,25450,25450,25450,25450,0
|
|
20240527,203300,27798839400,25450,25450,25450,25450,0
|
|
20240527,203200,27798839400,25450,25450,25450,25450,0
|
|
20240527,203100,27798839400,25450,25450,25450,25450,9478
|
|
20240527,203000,27798839400,25450,25450,25450,25450,0
|
|
20240527,202900,27798839400,25450,25450,25450,25450,0
|
|
20240527,202800,27798839400,25450,25450,25450,25450,0
|
|
20240527,202700,27798839400,25450,25450,25450,25450,0
|
|
20240527,202600,27798839400,25450,25450,25450,25450,0
|
|
20240527,202500,27798839400,25450,25450,25450,25450,0
|
|
20240527,202400,27798839400,25450,25450,25450,25450,0
|
|
20240527,202300,27798839400,25450,25450,25450,25450,0
|
|
20240527,202200,27798839400,25450,25450,25450,25450,0
|
|
20240527,202100,27798839400,25450,25450,25450,25450,0
|
|
20240527,202000,27798839400,25450,25450,25450,25450,0
|
|
20240527,201900,27798839400,25450,25450,25450,25450,0
|
|
20240527,201800,27798839400,25450,25450,25450,25450,0
|
|
20240527,201700,27798839400,25450,25450,25450,25450,0
|
|
20240527,201600,27798839400,25450,25450,25450,25450,0
|
|
20240527,201500,27798839400,25450,25450,25450,25450,0
|
|
20240527,201400,27798839400,25450,25450,25450,25450,0
|
|
20240527,201300,27798839400,25450,25450,25450,25450,0
|
|
20240527,201200,27798839400,25450,25450,25450,25450,0
|
|
20240527,201100,27798839400,25450,25450,25450,25450,0
|
|
20240527,201000,27798839400,25450,25450,25450,25450,0
|
|
20240527,200900,27798839400,25450,25450,25450,25450,0
|
|
20240527,200800,27798839400,25450,25450,25450,25450,0
|
|
20240527,200700,27798839400,25450,25450,25450,25450,0
|
|
20240527,200600,27798839400,25450,25450,25450,25450,0
|
|
20240527,200500,27798839400,25450,25450,25450,25450,0
|
|
20240527,200400,27798839400,25450,25450,25450,25450,0
|
|
20240527,200300,27798839400,25450,25450,25450,25450,0
|
|
20240527,200200,27798839400,25450,25450,25450,25450,0
|
|
20240527,200100,27798839400,25450,25450,25450,25450,9478
|
|
20240527,200000,27798839400,25450,25450,25450,25450,0
|
|
20240527,195900,27798839400,25450,25450,25450,25450,0
|
|
20240527,195800,27798839400,25450,25450,25450,25450,0
|
|
20240527,195700,27798839400,25450,25450,25450,25450,0
|
|
20240527,195600,27798839400,25450,25450,25450,25450,0
|
|
20240527,195500,27798839400,25450,25450,25450,25450,0
|
|
20240527,195400,27798839400,25450,25450,25450,25450,0
|
|
20240527,195300,27798839400,25450,25450,25450,25450,0
|
|
20240527,195200,27798839400,25450,25450,25450,25450,0
|
|
20240527,195100,27798839400,25450,25450,25450,25450,0
|
|
20240527,195000,27798839400,25450,25450,25450,25450,0
|
|
20240527,194900,27798839400,25450,25450,25450,25450,0
|
|
20240527,194800,27798839400,25450,25450,25450,25450,0
|
|
20240527,194700,27798839400,25450,25450,25450,25450,0
|
|
20240527,194600,27798839400,25450,25450,25450,25450,0
|
|
20240527,194500,27798839400,25450,25450,25450,25450,0
|
|
20240527,194400,27798839400,25450,25450,25450,25450,0
|
|
20240527,194300,27798839400,25450,25450,25450,25450,0
|
|
20240527,194200,27798839400,25450,25450,25450,25450,0
|
|
20240527,194100,27798839400,25450,25450,25450,25450,0
|
|
20240527,194000,27798839400,25450,25450,25450,25450,0
|
|
20240527,193900,27798839400,25450,25450,25450,25450,0
|
|
20240527,193800,27798839400,25450,25450,25450,25450,0
|
|
20240527,193700,27798839400,25450,25450,25450,25450,0
|
|
20240527,193600,27798839400,25450,25450,25450,25450,0
|
|
20240527,193500,27798839400,25450,25450,25450,25450,0
|
|
20240527,193400,27798839400,25450,25450,25450,25450,0
|
|
20240527,193300,27798839400,25450,25450,25450,25450,0
|
|
20240527,193200,27798839400,25450,25450,25450,25450,0
|
|
20240527,193100,27798839400,25450,25450,25450,25450,9478
|
|
20240527,193000,27798839400,25450,25450,25450,25450,0
|
|
20240527,192900,27798839400,25450,25450,25450,25450,0
|
|
20240527,192800,27798839400,25450,25450,25450,25450,0
|
|
20240527,192700,27798839400,25450,25450,25450,25450,0
|
|
20240527,192600,27798839400,25450,25450,25450,25450,0
|
|
20240527,192500,27798839400,25450,25450,25450,25450,0
|
|
20240527,192400,27798839400,25450,25450,25450,25450,0
|
|
20240527,192300,27798839400,25450,25450,25450,25450,0
|
|
20240527,192200,27798839400,25450,25450,25450,25450,0
|
|
20240527,192100,27798839400,25450,25450,25450,25450,0
|
|
20240527,192000,27798839400,25450,25450,25450,25450,0
|
|
20240527,191900,27798839400,25450,25450,25450,25450,0
|
|
20240527,191800,27798839400,25450,25450,25450,25450,0
|
|
20240527,191700,27798839400,25450,25450,25450,25450,0
|
|
20240527,191600,27798839400,25450,25450,25450,25450,0
|
|
20240527,191500,27798839400,25450,25450,25450,25450,0
|
|
20240527,191400,27798839400,25450,25450,25450,25450,0
|
|
20240527,191300,27798839400,25450,25450,25450,25450,0
|
|
20240527,191200,27798839400,25450,25450,25450,25450,0
|
|
20240527,191100,27798839400,25450,25450,25450,25450,0
|
|
20240527,191000,27798839400,25450,25450,25450,25450,0
|
|
20240527,190900,27798839400,25450,25450,25450,25450,0
|
|
20240527,190800,27798839400,25450,25450,25450,25450,0
|
|
20240527,190700,27798839400,25450,25450,25450,25450,0
|
|
20240527,190600,27798839400,25450,25450,25450,25450,0
|
|
20240527,190500,27798839400,25450,25450,25450,25450,0
|
|
20240527,190400,27798839400,25450,25450,25450,25450,0
|
|
20240527,190300,27798839400,25450,25450,25450,25450,0
|
|
20240527,190200,27798839400,25450,25450,25450,25450,0
|
|
20240527,190100,27798839400,25450,25450,25450,25450,9478
|
|
20240527,190000,27798839400,25450,25450,25450,25450,0
|
|
20240527,185900,27798839400,25450,25450,25450,25450,0
|
|
20240527,185800,27798839400,25450,25450,25450,25450,0
|
|
20240527,185700,27798839400,25450,25450,25450,25450,0
|
|
20240527,185600,27798839400,25450,25450,25450,25450,0
|
|
20240527,185500,27798839400,25450,25450,25450,25450,0
|
|
20240527,185400,27798839400,25450,25450,25450,25450,0
|
|
20240527,185300,27798839400,25450,25450,25450,25450,0
|
|
20240527,185200,27798839400,25450,25450,25450,25450,0
|
|
20240527,185100,27798839400,25450,25450,25450,25450,0
|
|
20240527,185000,27798839400,25450,25450,25450,25450,0
|
|
20240527,184900,27798839400,25450,25450,25450,25450,0
|
|
20240527,184800,27798839400,25450,25450,25450,25450,0
|
|
20240527,184700,27798839400,25450,25450,25450,25450,0
|
|
20240527,184600,27798839400,25450,25450,25450,25450,0
|
|
20240527,184500,27798839400,25450,25450,25450,25450,0
|
|
20240527,184400,27798839400,25450,25450,25450,25450,0
|
|
20240527,184300,27798839400,25450,25450,25450,25450,0
|
|
20240527,184200,27798839400,25450,25450,25450,25450,0
|
|
20240527,184100,27798839400,25450,25450,25450,25450,0
|
|
20240527,184000,27798839400,25450,25450,25450,25450,0
|
|
20240527,183900,27798839400,25450,25450,25450,25450,0
|
|
20240527,183800,27798839400,25450,25450,25450,25450,0
|
|
20240527,183700,27798839400,25450,25450,25450,25450,0
|
|
20240527,183600,27798839400,25450,25450,25450,25450,0
|
|
20240527,183500,27798839400,25450,25450,25450,25450,0
|
|
20240527,183400,27798839400,25450,25450,25450,25450,0
|
|
20240527,183300,27798839400,25450,25450,25450,25450,0
|
|
20240527,183200,27798839400,25450,25450,25450,25450,0
|
|
20240527,183100,27798839400,25450,25450,25450,25450,9478
|
|
20240527,183000,27798839400,25450,25450,25450,25450,0
|
|
20240527,182900,27798839400,25450,25450,25450,25450,0
|
|
20240527,182800,27798839400,25450,25450,25450,25450,0
|
|
20240527,182700,27798839400,25450,25450,25450,25450,0
|
|
20240527,182600,27798839400,25450,25450,25450,25450,0
|
|
20240527,182500,27798839400,25450,25450,25450,25450,0
|
|
20240527,182400,27798839400,25450,25450,25450,25450,0
|
|
20240527,182300,27798839400,25450,25450,25450,25450,0
|
|
20240527,182200,27798839400,25450,25450,25450,25450,0
|
|
20240527,182100,27798839400,25450,25450,25450,25450,0
|
|
20240527,182000,27798839400,25450,25450,25450,25450,0
|
|
20240527,181900,27798839400,25450,25450,25450,25450,0
|
|
20240527,181800,27798839400,25450,25450,25450,25450,0
|
|
20240527,181700,27798839400,25450,25450,25450,25450,0
|
|
20240527,181600,27798839400,25450,25450,25450,25450,0
|
|
20240527,181500,27798839400,25450,25450,25450,25450,0
|
|
20240527,181400,27798839400,25450,25450,25450,25450,0
|
|
20240527,181300,27798839400,25450,25450,25450,25450,0
|
|
20240527,181200,27798839400,25450,25450,25450,25450,0
|
|
20240527,181100,27798839400,25450,25450,25450,25450,0
|
|
20240527,181000,27798839400,25450,25450,25450,25450,0
|
|
20240527,180900,27798839400,25450,25450,25450,25450,0
|
|
20240527,180800,27798839400,25450,25450,25450,25450,0
|
|
20240527,180700,27798839400,25450,25450,25450,25450,0
|
|
20240527,180600,27798839400,25450,25450,25450,25450,0
|
|
20240527,180500,27798839400,25450,25450,25450,25450,0
|
|
20240527,180400,27798839400,25450,25450,25450,25450,0
|
|
20240527,180300,27798839400,25450,25450,25450,25450,0
|
|
20240527,180200,27798839400,25450,25450,25450,25450,0
|
|
20240527,180100,27798839400,25450,25450,25450,25450,9478
|
|
20240527,180000,27798839400,25450,25450,25450,25450,0
|
|
20240527,175900,27798839400,25450,25450,25450,25450,0
|
|
20240527,175800,27798839400,25450,25450,25450,25450,0
|
|
20240527,175700,27798839400,25450,25450,25450,25450,0
|
|
20240527,175600,27798839400,25450,25450,25450,25450,0
|
|
20240527,175500,27798839400,25450,25450,25450,25450,0
|
|
20240527,175400,27798839400,25450,25450,25450,25450,0
|
|
20240527,175300,27798839400,25450,25450,25450,25450,0
|
|
20240527,175200,27798839400,25450,25450,25450,25450,0
|
|
20240527,175100,27798839400,25450,25450,25450,25450,0
|
|
20240527,175000,27798839400,25450,25450,25450,25450,0
|
|
20240527,174900,27798839400,25450,25450,25450,25450,0
|
|
20240527,174800,27798839400,25450,25450,25450,25450,0
|
|
20240527,174700,27798839400,25450,25450,25450,25450,0
|
|
20240527,174600,27798839400,25450,25450,25450,25450,0
|
|
20240527,174500,27798839400,25450,25450,25450,25450,0
|
|
20240527,174400,27798839400,25450,25450,25450,25450,0
|
|
20240527,174300,27798839400,25450,25450,25450,25450,0
|
|
20240527,174200,27798839400,25450,25450,25450,25450,0
|
|
20240527,174100,27798839400,25450,25450,25450,25450,0
|
|
20240527,174000,27798839400,25450,25450,25450,25450,0
|
|
20240527,173900,27798839400,25450,25450,25450,25450,0
|
|
20240527,173800,27798839400,25450,25450,25450,25450,0
|
|
20240527,173700,27798839400,25450,25450,25450,25450,0
|
|
20240527,173600,27798839400,25450,25450,25450,25450,0
|
|
20240527,173500,27798839400,25450,25450,25450,25450,0
|
|
20240527,173400,27798839400,25450,25450,25450,25450,0
|
|
20240527,173300,27798839400,25450,25450,25450,25450,0
|
|
20240527,173200,27798839400,25450,25450,25450,25450,0
|
|
20240527,173100,27798839400,25450,25450,25450,25450,9478
|
|
20240527,173000,27798839400,25450,25450,25450,25450,0
|
|
20240527,172900,27798839400,25450,25450,25450,25450,0
|
|
20240527,172800,27798839400,25450,25450,25450,25450,0
|
|
20240527,172700,27798839400,25450,25450,25450,25450,0
|
|
20240527,172600,27798839400,25450,25450,25450,25450,0
|
|
20240527,172500,27798839400,25450,25450,25450,25450,0
|
|
20240527,172400,27798839400,25450,25450,25450,25450,0
|
|
20240527,172300,27798839400,25450,25450,25450,25450,0
|
|
20240527,172200,27798839400,25450,25450,25450,25450,0
|
|
20240527,172100,27798839400,25450,25450,25450,25450,0
|
|
20240527,172000,27798839400,25450,25450,25450,25450,0
|
|
20240527,171900,27798839400,25450,25450,25450,25450,0
|
|
20240527,171800,27798839400,25450,25450,25450,25450,0
|
|
20240527,171700,27798839400,25450,25450,25450,25450,0
|
|
20240527,171600,27798839400,25450,25450,25450,25450,0
|
|
20240527,171500,27798839400,25450,25450,25450,25450,0
|
|
20240527,171400,27798839400,25450,25450,25450,25450,0
|
|
20240527,171300,27798839400,25450,25450,25450,25450,0
|
|
20240527,171200,27798839400,25450,25450,25450,25450,0
|
|
20240527,171100,27798839400,25450,25450,25450,25450,0
|
|
20240527,171000,27798839400,25450,25450,25450,25450,0
|
|
20240527,170900,27798839400,25450,25450,25450,25450,0
|
|
20240527,170800,27798839400,25450,25450,25450,25450,0
|
|
20240527,170700,27798839400,25450,25450,25450,25450,0
|
|
20240527,170600,27798839400,25450,25450,25450,25450,0
|
|
20240527,170500,27798839400,25450,25450,25450,25450,0
|
|
20240527,170400,27798839400,25450,25450,25450,25450,0
|
|
20240527,170300,27798839400,25450,25450,25450,25450,0
|
|
20240527,170200,27798839400,25450,25450,25450,25450,0
|
|
20240527,170100,27798839400,25450,25450,25450,25450,9478
|
|
20240527,170000,27798839400,25450,25450,25450,25450,0
|
|
20240527,165900,27798839400,25450,25450,25450,25450,0
|
|
20240527,165800,27798839400,25450,25450,25450,25450,0
|
|
20240527,165700,27798839400,25450,25450,25450,25450,0
|
|
20240527,165600,27798839400,25450,25450,25450,25450,0
|
|
20240527,165500,27798839400,25450,25450,25450,25450,0
|
|
20240527,165400,27798839400,25450,25450,25450,25450,0
|
|
20240527,165300,27798839400,25450,25450,25450,25450,0
|
|
20240527,165200,27798839400,25450,25450,25450,25450,0
|
|
20240527,165100,27798839400,25450,25450,25450,25450,0
|
|
20240527,165000,27798839400,25450,25450,25450,25450,0
|
|
20240527,164900,27798839400,25450,25450,25450,25450,0
|
|
20240527,164800,27798839400,25450,25450,25450,25450,0
|
|
20240527,164700,27798839400,25450,25450,25450,25450,0
|
|
20240527,164600,27798839400,25450,25450,25450,25450,0
|
|
20240527,164500,27798839400,25450,25450,25450,25450,0
|
|
20240527,164400,27798839400,25450,25450,25450,25450,0
|
|
20240527,164300,27798839400,25450,25450,25450,25450,0
|
|
20240527,164200,27798839400,25450,25450,25450,25450,0
|
|
20240527,164100,27798839400,25450,25450,25450,25450,0
|
|
20240527,164000,27798839400,25450,25450,25450,25450,0
|
|
20240527,163900,27798839400,25450,25450,25450,25450,0
|
|
20240527,163800,27798839400,25450,25450,25450,25450,0
|
|
20240527,163700,27798839400,25450,25450,25450,25450,0
|
|
20240527,163600,27798839400,25450,25450,25450,25450,0
|
|
20240527,163500,27798839400,25450,25450,25450,25450,0
|
|
20240527,163400,27798839400,25450,25450,25450,25450,0
|
|
20240527,163300,27798839400,25450,25450,25450,25450,0
|
|
20240527,163200,27798839400,25450,25450,25450,25450,0
|
|
20240527,163100,27798839400,25450,25450,25450,25450,9478
|
|
20240527,163000,27798839400,25450,25450,25450,25450,0
|
|
20240527,162900,27798839400,25450,25450,25450,25450,0
|
|
20240527,162800,27798839400,25450,25450,25450,25450,0
|
|
20240527,162700,27798839400,25450,25450,25450,25450,0
|
|
20240527,162600,27798839400,25450,25450,25450,25450,0
|
|
20240527,162500,27798839400,25450,25450,25450,25450,0
|
|
20240527,162400,27798839400,25450,25450,25450,25450,0
|
|
20240527,162300,27798839400,25450,25450,25450,25450,0
|
|
20240527,162200,27798839400,25450,25450,25450,25450,0
|
|
20240527,162100,27798839400,25450,25450,25450,25450,0
|
|
20240527,162000,27798839400,25450,25450,25450,25450,0
|
|
20240527,161900,27798839400,25450,25450,25450,25450,0
|
|
20240527,161800,27798839400,25450,25450,25450,25450,0
|
|
20240527,161700,27798839400,25450,25450,25450,25450,0
|
|
20240527,161600,27798839400,25450,25450,25450,25450,0
|
|
20240527,161500,27798839400,25450,25450,25450,25450,0
|
|
20240527,161400,27798839400,25450,25450,25450,25450,0
|
|
20240527,161300,27798839400,25450,25450,25450,25450,0
|
|
20240527,161200,27798839400,25450,25450,25450,25450,0
|
|
20240527,161100,27798839400,25450,25450,25450,25450,0
|
|
20240527,161000,27798839400,25450,25450,25450,25450,0
|
|
20240527,160900,27798839400,25450,25450,25450,25450,0
|
|
20240527,160800,27798839400,25450,25450,25450,25450,0
|
|
20240527,160700,27798839400,25450,25450,25450,25450,0
|
|
20240527,160600,27798839400,25450,25450,25450,25450,0
|
|
20240527,160500,27798839400,25450,25450,25450,25450,0
|
|
20240527,160400,27798839400,25450,25450,25450,25450,0
|
|
20240527,160300,27798839400,25450,25450,25450,25450,0
|
|
20240527,160200,27798839400,25450,25450,25450,25450,0
|
|
20240527,160100,27798839400,25450,25450,25450,25450,9478
|
|
20240527,160000,27798839400,25450,25450,25450,25450,0
|
|
20240527,155900,27798839400,25450,25450,25450,25450,0
|
|
20240527,155800,27798839400,25450,25450,25450,25450,0
|
|
20240527,155700,27798839400,25450,25450,25450,25450,0
|
|
20240527,155600,27798839400,25450,25450,25450,25450,0
|
|
20240527,155500,27798839400,25450,25450,25450,25450,0
|
|
20240527,155400,27798839400,25450,25450,25450,25450,0
|
|
20240527,155300,27798839400,25450,25450,25450,25450,0
|
|
20240527,155200,27798839400,25450,25450,25450,25450,0
|
|
20240527,155100,27798839400,25450,25450,25450,25450,0
|
|
20240527,155000,27798839400,25450,25450,25450,25450,0
|
|
20240527,154900,27798839400,25450,25450,25450,25450,0
|
|
20240527,154800,27798839400,25450,25450,25450,25450,0
|
|
20240527,154700,27798839400,25450,25450,25450,25450,0
|
|
20240527,154600,27798839400,25450,25450,25450,25450,0
|
|
20240527,154500,27798839400,25450,25450,25450,25450,0
|
|
20240527,154400,27798839400,25450,25450,25450,25450,0
|
|
20240527,154300,27798839400,25450,25450,25450,25450,0
|
|
20240527,154200,27798839400,25450,25450,25450,25450,0
|
|
20240527,154100,27798839400,25450,25450,25450,25450,0
|
|
20240527,154000,27798839400,25450,25450,25450,25450,0
|
|
20240527,153900,27798839400,25450,25450,25450,25450,0
|
|
20240527,153800,27798839400,25450,25450,25450,25450,0
|
|
20240527,153700,27798839400,25450,25450,25450,25450,0
|
|
20240527,153600,27798839400,25450,25450,25450,25450,0
|
|
20240527,153500,27798839400,25450,25450,25450,25450,0
|
|
20240527,153400,27798839400,25450,25450,25450,25450,0
|
|
20240527,153300,27798839400,25450,25450,25450,25450,0
|
|
20240527,153200,27798839400,25450,25450,25450,25450,0
|
|
20240527,153100,27798839400,25450,25450,25450,25450,9478
|
|
20240527,153000,27798839400,25450,25450,25450,25450,9478
|
|
20240527,152900,27557624300,25400,25400,25400,25400,0
|
|
20240527,152800,27557624300,25400,25400,25400,25400,0
|
|
20240527,152700,27557624300,25400,25400,25400,25400,0
|
|
20240527,152600,27557624300,25400,25400,25400,25400,0
|
|
20240527,152500,27557624300,25400,25400,25400,25400,0
|
|
20240527,152400,27557624300,25400,25400,25400,25400,0
|
|
20240527,152300,27557624300,25400,25400,25400,25400,0
|
|
20240527,152200,27557624300,25400,25400,25400,25400,0
|
|
20240527,152100,27557624300,25400,25400,25400,25400,0
|
|
20240527,152000,27557624300,25400,25400,25400,25400,0
|
|
20240527,151900,27557624300,25400,25450,25500,25300,6050
|
|
20240527,151800,27403978200,25500,25450,25500,25450,477
|
|
20240527,151700,27391817300,25450,25450,25500,25450,726
|
|
20240527,151600,27373336450,25450,25450,25450,25400,912
|
|
20240527,151500,27350131050,25450,25450,25500,25450,1553
|
|
20240527,151400,27310597200,25450,25500,25500,25450,1319
|
|
20240527,151300,27277024800,25500,25500,25500,25450,539
|
|
20240527,151200,27263297850,25450,25500,25550,25450,4546
|
|
20240527,151100,27147320000,25500,25500,25500,25450,2156
|
|
20240527,151000,27092348200,25500,25400,25500,25400,4565
|
|
20240527,150900,26976025650,25400,25450,25500,25400,1825
|
|
20240527,150800,26929599400,25500,25400,25500,25400,2490
|
|
20240527,150700,26866112450,25400,25450,25500,25400,2011
|
|
20240527,150600,26814929400,25450,25450,25450,25400,1505
|
|
20240527,150500,26776628650,25500,25450,25500,25400,2224
|
|
20240527,150400,26720014850,25400,25400,25450,25400,855
|
|
20240527,150300,26698284550,25400,25450,25450,25400,594
|
|
20240527,150200,26683179500,25450,25400,25450,25400,476
|
|
20240527,150100,26671076450,25400,25450,25500,25400,1478
|
|
20240527,150000,26633475050,25450,25400,25500,25400,919
|
|
20240527,145900,26610094100,25450,25450,25450,25350,2330
|
|
20240527,145800,26550932650,25450,25500,25500,25400,2184
|
|
20240527,145700,26495302950,25450,25500,25500,25450,1388
|
|
20240527,145600,26459961550,25450,25550,25650,25400,6584
|
|
20240527,145500,26291714000,25550,25600,25600,25500,5101
|
|
20240527,145400,26161190600,25550,25400,25550,25400,9320
|
|
20240527,145300,25923413250,25450,25200,25550,25200,16645
|
|
20240527,145200,25501398650,25150,25150,25200,25150,1250
|
|
20240527,145100,25469949000,25150,25150,25150,25150,16
|
|
20240527,145000,25469546600,25150,25100,25200,25100,880
|
|
20240527,144900,25447410250,25100,25150,25150,25050,437
|
|
20240527,144800,25436442950,25050,25100,25100,25050,429
|
|
20240527,144700,25425678300,25100,25100,25100,25100,743
|
|
20240527,144600,25407029000,25100,25100,25150,25100,247
|
|
20240527,144500,25400827350,25100,25100,25100,25100,351
|
|
20240527,144400,25392017250,25100,25150,25150,25100,565
|
|
20240527,144300,25377833250,25100,25100,25150,25100,366
|
|
20240527,144200,25368636450,25100,25100,25100,25050,1082
|
|
20240527,144100,25341478500,25100,25150,25150,25100,477
|
|
20240527,144000,25329500050,25150,25150,25150,25150,124
|
|
20240527,143900,25326381450,25150,25150,25150,25150,80
|
|
20240527,143800,25324369450,25150,25150,25200,25150,111
|
|
20240527,143700,25321577500,25200,25150,25200,25150,650
|
|
20240527,143600,25305212600,25150,25150,25200,25150,191
|
|
20240527,143500,25300408900,25150,25200,25200,25150,418
|
|
20240527,143400,25289895200,25200,25150,25200,25150,1010
|
|
20240527,143300,25264456050,25150,25150,25200,25150,132
|
|
20240527,143200,25261135700,25150,25150,25200,25150,123
|
|
20240527,143100,25258040550,25150,25150,25200,25150,310
|
|
20240527,143000,25250244000,25150,25150,25200,25150,390
|
|
20240527,142900,25240433000,25150,25100,25150,25100,335
|
|
20240527,142800,25232019000,25100,25100,25100,25050,545
|
|
20240527,142700,25218339550,25050,25100,25100,25050,391
|
|
20240527,142600,25208526850,25100,25100,25100,25100,281
|
|
20240527,142500,25201473750,25100,25200,25200,25050,152
|
|
20240527,142400,25197663700,25100,25100,25200,25100,648
|
|
20240527,142300,25181398800,25150,25150,25150,25100,264
|
|
20240527,142200,25174759250,25150,25100,25150,25100,483
|
|
20240527,142100,25162635900,25100,25150,25150,25100,802
|
|
20240527,142000,25142504450,25150,25100,25150,25100,144
|
|
20240527,141900,25138888050,25100,25100,25150,25100,48
|
|
20240527,141800,25137682050,25100,25200,25200,25100,797
|
|
20240527,141700,25117667250,25200,25200,25200,25100,593
|
|
20240527,141600,25102732500,25200,25150,25200,25100,2405
|
|
20240527,141500,25042333950,25150,25150,25150,25150,89
|
|
20240527,141400,25040095600,25150,25150,25150,25150,570
|
|
20240527,141300,25025760100,25100,25200,25200,25100,1284
|
|
20240527,141200,24993508400,25150,25150,25150,25150,52
|
|
20240527,141100,24992200600,25150,25150,25150,25150,283
|
|
20240527,141000,24985083150,25150,25200,25200,25150,378
|
|
20240527,140900,24975573300,25200,25150,25200,25150,288
|
|
20240527,140800,24968325550,25150,25150,25200,25150,866
|
|
20240527,140700,24946538300,25200,25200,25200,25200,208
|
|
20240527,140600,24941296700,25200,25200,25200,25200,400
|
|
20240527,140500,24931216700,25200,25200,25200,25200,411
|
|
20240527,140400,24920859500,25200,25200,25250,25200,225
|
|
20240527,140300,24915184250,25200,25200,25200,25200,53
|
|
20240527,140200,24913848650,25200,25200,25250,25200,211
|
|
20240527,140100,24908524750,25150,25200,25200,25150,589
|
|
20240527,140000,24893684650,25200,25250,25250,25200,10
|
|
20240527,135900,24893432350,25250,25200,25250,25200,197
|
|
20240527,135800,24888461200,25250,25200,25250,25200,187
|
|
20240527,135700,24883740550,25200,25250,25250,25200,180
|
|
20240527,135600,24879201650,25250,25200,25250,25200,411
|
|
20240527,135500,24868844400,25200,25200,25200,25200,188
|
|
20240527,135400,24864106800,25250,25250,25250,25250,3
|
|
20240527,135300,24864031050,25150,25200,25250,25150,732
|
|
20240527,135200,24845593850,25250,25200,25250,25200,125
|
|
20240527,135100,24842438250,25250,25250,25250,25200,85
|
|
20240527,135000,24840296150,25250,25250,25250,25250,818
|
|
20240527,134900,24819641650,25250,25150,25250,25150,63
|
|
20240527,134800,24818052600,25150,25200,25250,25150,1651
|
|
20240527,134700,24776483050,25200,25200,25200,25200,117
|
|
20240527,134600,24773534650,25200,25200,25250,25200,400
|
|
20240527,134500,24763449650,25200,25250,25250,25200,327
|
|
20240527,134400,24755193800,25250,25250,25250,25200,826
|
|
20240527,134300,24734337950,25250,25200,25250,25200,906
|
|
20240527,134200,24711501700,25200,25150,25200,25150,342
|
|
20240527,134100,24702886600,25150,25100,25150,25100,382
|
|
20240527,134000,24693280250,25100,25200,25200,25100,1218
|
|
20240527,133900,24662641700,25200,25150,25200,25150,198
|
|
20240527,133800,24657659150,25200,25200,25200,25150,176
|
|
20240527,133700,24653225150,25200,25200,25200,25150,2039
|
|
20240527,133600,24601860250,25200,25250,25250,25200,310
|
|
20240527,133500,24594033250,25250,25300,25300,25250,76
|
|
20240527,133400,24592114000,25250,25250,25250,25200,1269
|
|
20240527,133300,24560074500,25250,25200,25250,25200,316
|
|
20240527,133200,24552101000,25200,25250,25250,25200,1205
|
|
20240527,133100,24521729650,25250,25250,25250,25250,45
|
|
20240527,133000,24520593400,25250,25250,25250,25250,100
|
|
20240527,132900,24518068400,25250,25250,25350,25200,3116
|
|
20240527,132800,24439261300,25200,25250,25250,25200,795
|
|
20240527,132700,24419199350,25250,25300,25300,25250,47
|
|
20240527,132600,24418011700,25300,25300,25300,25200,190
|
|
20240527,132500,24413215000,25300,25300,25300,25250,416
|
|
20240527,132400,24402708650,25250,25300,25300,25250,855
|
|
20240527,132300,24381109250,25300,25200,25300,25200,178
|
|
20240527,132200,24376609800,25250,25200,25250,25200,1867
|
|
20240527,132100,24329550050,25200,25250,25250,25200,220
|
|
20240527,132000,24323997950,25250,25200,25250,25200,97
|
|
20240527,131900,24321553150,25200,25250,25250,25200,207
|
|
20240527,131800,24316332250,25250,25200,25250,25200,229
|
|
20240527,131700,24310550050,25200,25200,25250,25200,451
|
|
20240527,131600,24299165350,25250,25200,25250,25200,97
|
|
20240527,131500,24296717800,25200,25250,25250,25200,83
|
|
20240527,131400,24294626150,25150,25300,25300,25150,1402
|
|
20240527,131300,24259164850,25300,25150,25350,25150,5788
|
|
20240527,131200,24113108750,25150,25150,25150,25100,265
|
|
20240527,131100,24106454100,25150,25150,25150,25100,97
|
|
20240527,131000,24104016650,25100,25150,25150,25100,6
|
|
20240527,130900,24103865950,25050,25150,25150,25050,369
|
|
20240527,130800,24094593500,25100,25100,25100,25100,101
|
|
20240527,130700,24092058400,25100,25100,25150,25050,505
|
|
20240527,130600,24079384900,25050,25050,25150,25050,127
|
|
20240527,130500,24076203250,25050,25150,25150,25050,131
|
|
20240527,130400,24072920500,25100,25100,25150,25100,867
|
|
20240527,130300,24051158600,25100,25150,25150,25100,1911
|
|
20240527,130200,24003139050,25150,25150,25150,25150,300
|
|
20240527,130100,23995594050,25200,25150,25200,25150,29
|
|
20240527,130000,23994864650,25150,25200,25200,25150,1292
|
|
20240527,125900,23962367900,25200,25200,25200,25150,913
|
|
20240527,125800,23939399900,25150,25150,25150,25150,1992
|
|
20240527,125700,23889301100,25150,25200,25250,25150,2988
|
|
20240527,125600,23814055100,25250,25200,25250,25150,801
|
|
20240527,125500,23793892700,25200,25150,25200,25150,418
|
|
20240527,125400,23783364400,25200,25250,25250,25200,1833
|
|
20240527,125300,23737150350,25250,25200,25250,25200,1566
|
|
20240527,125200,23697684650,25150,25150,25200,25150,319
|
|
20240527,125100,23689661750,25150,25150,25200,25150,874
|
|
20240527,125000,23667649400,25150,25200,25200,25150,152
|
|
20240527,124900,23663825500,25150,25150,25200,25100,1134
|
|
20240527,124800,23635305050,25100,25100,25100,25100,108
|
|
20240527,124700,23632594250,25050,25050,25050,25050,74
|
|
20240527,124600,23630740550,25050,25000,25100,25000,546
|
|
20240527,124500,23617068700,25100,25050,25100,25000,603
|
|
20240527,124400,23601952200,25050,25050,25050,25050,369
|
|
20240527,124300,23592708750,25050,25050,25050,25000,394
|
|
20240527,124200,23582851900,25050,25100,25100,25000,300
|
|
20240527,124100,23575336900,25050,25050,25050,25050,73
|
|
20240527,124000,23573508250,25000,25000,25000,25000,64
|
|
20240527,123900,23571908250,25000,25050,25050,25000,113
|
|
20240527,123800,23569082250,25000,25050,25050,25000,101
|
|
20240527,123700,23566557200,25050,25000,25050,25000,282
|
|
20240527,123600,23559499350,25000,25100,25100,25000,1632
|
|
20240527,123500,23518593600,25100,25100,25100,25100,21
|
|
20240527,123400,23518066500,25000,25050,25050,25000,133
|
|
20240527,123300,23514736250,25000,25000,25050,25000,311
|
|
20240527,123200,23506946250,25000,25100,25100,25000,1002
|
|
20240527,123100,23481838150,25050,25100,25100,25050,591
|
|
20240527,123000,23467005350,25100,25100,25150,25100,1545
|
|
20240527,122900,23428185050,25100,25000,25100,25000,230
|
|
20240527,122800,23422424100,25050,25000,25050,25000,163
|
|
20240527,122700,23418342800,25050,25050,25050,25000,275
|
|
20240527,122600,23411454100,25050,25050,25050,25000,404
|
|
20240527,122500,23401335150,24950,24950,25050,24950,1144
|
|
20240527,122400,23372710950,25000,25000,25000,24950,632
|
|
20240527,122300,23356914000,25050,25050,25050,25000,693
|
|
20240527,122200,23339584900,25000,24950,25000,24950,971
|
|
20240527,122100,23315321850,25000,25000,25000,25000,234
|
|
20240527,122000,23309471850,25000,25000,25000,24950,322
|
|
20240527,121900,23301424350,25000,24950,25000,24950,1336
|
|
20240527,121800,23268024850,25000,24950,25000,24950,39
|
|
20240527,121700,23267051750,24950,24950,24950,24950,356
|
|
20240527,121600,23258169550,24950,24950,24950,24900,336
|
|
20240527,121500,23249791000,24950,24950,24950,24950,71
|
|
20240527,121400,23248019550,24950,24950,24950,24900,484
|
|
20240527,121300,23235945900,24950,24900,24950,24900,471
|
|
20240527,121200,23224212900,24950,24900,24950,24900,92
|
|
20240527,121100,23221919050,24900,24850,24900,24850,156
|
|
20240527,121000,23218035100,24850,24900,24900,24850,251
|
|
20240527,120900,23211797700,24850,24950,24950,24850,460
|
|
20240527,120800,23200359400,24900,24900,24950,24900,26
|
|
20240527,120700,23199711500,24900,24900,24900,24850,562
|
|
20240527,120600,23185726700,24900,24900,24900,24850,206
|
|
20240527,120500,23180598300,24850,24850,24850,24850,102
|
|
20240527,120400,23178063600,24850,24850,24850,24850,1504
|
|
20240527,120300,23140689200,24850,24850,24900,24850,158
|
|
20240527,120200,23136762850,24850,24850,24900,24800,1404
|
|
20240527,120100,23101877950,24850,24850,24900,24850,363
|
|
20240527,120000,23092850650,24850,24900,24900,24850,276
|
|
20240527,115900,23085989300,24900,24900,24900,24900,243
|
|
20240527,115800,23079938600,24900,24900,24900,24900,497
|
|
20240527,115700,23067563300,24900,24900,24900,24850,42
|
|
20240527,115600,23066519250,24900,24900,24900,24900,265
|
|
20240527,115500,23059920750,24900,24950,24950,24900,469
|
|
20240527,115400,23048219750,24900,24850,24900,24850,561
|
|
20240527,115300,23034257800,24850,24850,24900,24850,937
|
|
20240527,115200,23010963350,24850,24900,24950,24850,1472
|
|
20240527,115100,22974328900,24900,24900,24900,24900,18
|
|
20240527,115000,22973880700,24900,24900,24900,24850,234
|
|
20240527,114900,22968064300,24900,24850,24900,24800,337
|
|
20240527,114800,22959693450,24850,24850,24850,24850,53
|
|
20240527,114700,22958376400,24800,24950,24950,24800,861
|
|
20240527,114600,22936989150,24850,24900,24950,24850,2271
|
|
20240527,114500,22880548850,24900,24900,24900,24850,264
|
|
20240527,114400,22873980650,24900,24900,24950,24900,699
|
|
20240527,114300,22856574100,24950,24900,24950,24900,397
|
|
20240527,114200,22846688050,24900,24950,24950,24900,11
|
|
20240527,114100,22846413900,24900,24950,24950,24900,162
|
|
20240527,114000,22842379500,24950,24900,24950,24900,156
|
|
20240527,113900,22838494650,24900,24900,24900,24900,214
|
|
20240527,113800,22833166050,24900,24900,24950,24900,198
|
|
20240527,113700,22828235750,24900,25000,25000,24900,189
|
|
20240527,113600,22823520150,25000,25000,25000,24900,467
|
|
20240527,113500,22811851650,24900,24950,24950,24900,254
|
|
20240527,113400,22805517000,24900,24900,24950,24900,81
|
|
20240527,113300,22803499600,24900,24900,24950,24900,381
|
|
20240527,113200,22793999700,24950,24950,25000,24950,1269
|
|
20240527,113100,22762337600,25000,24900,25000,24900,835
|
|
20240527,113000,22741510550,24850,24900,24900,24850,29
|
|
20240527,112900,22740788750,24850,24900,24900,24850,293
|
|
20240527,112800,22733496450,24900,24850,24900,24800,840
|
|
20240527,112700,22712625400,24900,24800,24900,24800,133
|
|
20240527,112600,22709320600,24800,24850,24850,24800,565
|
|
20240527,112500,22695301600,24800,24800,24800,24750,1762
|
|
20240527,112400,22651610150,24800,24700,24800,24700,1755
|
|
20240527,112300,22608194200,24700,24800,24850,24700,5684
|
|
20240527,112200,22467644300,24800,24800,24850,24800,1376
|
|
20240527,112100,22433514900,24850,24800,24850,24800,862
|
|
20240527,112000,22412124950,24850,24850,24850,24800,158
|
|
20240527,111900,22408199650,24850,24800,24850,24800,664
|
|
20240527,111800,22391708050,24850,24800,24850,24800,659
|
|
20240527,111700,22375350700,24850,24850,24850,24800,108
|
|
20240527,111600,22372666950,24850,24800,24900,24750,3421
|
|
20240527,111500,22287685150,24800,24800,24850,24700,1302
|
|
20240527,111400,22255445450,24800,24850,24850,24700,8727
|
|
20240527,111300,22039267950,24850,24900,24900,24850,3436
|
|
20240527,111200,21953799000,24900,24950,24950,24900,245
|
|
20240527,111100,21947693900,24900,24900,24950,24900,1667
|
|
20240527,111000,21906115550,24900,24950,24950,24900,356
|
|
20240527,110900,21897243600,25000,24950,25000,24900,944
|
|
20240527,110800,21873729350,24900,24950,25000,24900,701
|
|
20240527,110700,21856234800,24900,24850,24950,24850,677
|
|
20240527,110600,21839377950,24850,25000,25000,24800,7511
|
|
20240527,110500,21652400000,25050,25100,25100,24950,6779
|
|
20240527,110400,21482848950,25100,25150,25150,25100,112
|
|
20240527,110300,21480035800,25100,25000,25100,24950,2003
|
|
20240527,110200,21429872900,24950,25150,25150,24950,14972
|
|
20240527,110100,21055072150,25200,25250,25250,25100,6653
|
|
20240527,110000,20887651550,25250,25300,25300,25250,530
|
|
20240527,105900,20874265750,25350,25300,25350,25300,560
|
|
20240527,105800,20860094600,25300,25350,25350,25300,616
|
|
20240527,105700,20844504950,25350,25350,25350,25350,50
|
|
20240527,105600,20843237450,25350,25350,25350,25350,32
|
|
20240527,105500,20842426250,25350,25300,25350,25300,901
|
|
20240527,105400,20819615800,25300,25300,25350,25300,1127
|
|
20240527,105300,20791102650,25300,25350,25400,25300,6125
|
|
20240527,105200,20635984200,25400,25400,25450,25350,1908
|
|
20240527,105100,20587527200,25350,25350,25400,25300,927
|
|
20240527,105000,20563999250,25300,25400,25450,25300,2445
|
|
20240527,104900,20501991350,25300,25450,25500,25300,3630
|
|
20240527,104800,20409728900,25300,25400,25450,25300,3736
|
|
20240527,104700,20314913300,25350,25350,25450,25300,4794
|
|
20240527,104600,20193246350,25400,25250,25450,25250,4632
|
|
20240527,104500,20075751900,25300,25250,25300,25200,711
|
|
20240527,104400,20057809650,25300,25250,25300,25200,734
|
|
20240527,104300,20039283650,25250,25200,25250,25200,1327
|
|
20240527,104200,20005793350,25200,25200,25200,25150,567
|
|
20240527,104100,19991521050,25200,25200,25250,25150,189
|
|
20240527,104000,19986759000,25200,25200,25200,25150,535
|
|
20240527,103900,19973288550,25200,25150,25200,25150,943
|
|
20240527,103800,19949565450,25150,25150,25200,25150,1205
|
|
20240527,103700,19919258700,25150,25150,25200,25150,1722
|
|
20240527,103600,19875900150,25150,25150,25250,25100,4995
|
|
20240527,103500,19750150750,25150,25200,25200,25150,1293
|
|
20240527,103400,19717626950,25200,25150,25200,25150,338
|
|
20240527,103300,19709111000,25150,25200,25250,25150,1594
|
|
20240527,103200,19668958600,25200,25200,25250,25200,814
|
|
20240527,103100,19648415700,25250,25200,25250,25200,2370
|
|
20240527,103000,19588681550,25250,25200,25250,25200,1289
|
|
20240527,102900,19556169050,25200,25250,25300,25200,1702
|
|
20240527,102800,19513262000,25250,25250,25300,25250,516
|
|
20240527,102700,19500232850,25250,25250,25300,25250,499
|
|
20240527,102600,19487627700,25250,25250,25300,25250,274
|
|
20240527,102500,19480704950,25250,25250,25300,25250,414
|
|
20240527,102400,19470251350,25250,25250,25300,25250,1323
|
|
20240527,102300,19436829900,25250,25250,25300,25250,808
|
|
20240527,102200,19416409800,25250,25300,25350,25250,920
|
|
20240527,102100,19393138650,25250,25250,25350,25250,1676
|
|
20240527,102000,19350731100,25250,25250,25300,25250,256
|
|
20240527,101900,19344260150,25300,25300,25300,25250,381
|
|
20240527,101800,19334624750,25300,25350,25400,25300,1455
|
|
20240527,101700,19297771850,25350,25400,25400,25300,496
|
|
20240527,101600,19285200900,25250,25250,25350,25200,5939
|
|
20240527,101500,19135099700,25250,25350,25350,25250,1345
|
|
20240527,101400,19101112950,25300,25350,25350,25250,2188
|
|
20240527,101300,19045771250,25350,25350,25400,25350,349
|
|
20240527,101200,19036923800,25350,25350,25400,25350,527
|
|
20240527,101100,19023563350,25350,25400,25400,25300,1729
|
|
20240527,101000,18979726800,25350,25350,25400,25300,2762
|
|
20240527,100900,18909731250,25400,25350,25400,25350,1264
|
|
20240527,100800,18877650250,25400,25400,25450,25350,503
|
|
20240527,100700,18864865500,25350,25400,25450,25350,1527
|
|
20240527,100600,18826089150,25450,25500,25500,25400,1193
|
|
20240527,100500,18795717600,25450,25500,25600,25450,648
|
|
20240527,100400,18779178200,25600,25600,25750,25400,8796
|
|
20240527,100300,18554125150,25700,25400,25800,25350,11551
|
|
20240527,100200,18259043050,25400,25450,25450,25350,1962
|
|
20240527,100100,18209196800,25400,25250,25450,25250,2678
|
|
20240527,100000,18141204450,25300,25400,25400,25250,3423
|
|
20240527,095900,18054480000,25350,25400,25450,25350,1413
|
|
20240527,095800,18018591600,25350,25300,25350,25200,6139
|
|
20240527,095700,17863486700,25300,25250,25350,25250,3098
|
|
20240527,095600,17785119950,25250,25250,25350,25200,3534
|
|
20240527,095500,17695802200,25250,25250,25350,25200,3816
|
|
20240527,095400,17599447150,25250,25350,25350,25200,8571
|
|
20240527,095300,17382967550,25350,25450,25450,25300,2323
|
|
20240527,095200,17324016000,25450,25500,25550,25450,1832
|
|
20240527,095100,17277284800,25500,25600,25600,25450,2466
|
|
20240527,095000,17214372750,25600,25350,25600,25350,4376
|
|
20240527,094900,17102754400,25350,25450,25500,25300,11347
|
|
20240527,094800,16814962700,25500,25450,25550,25400,3383
|
|
20240527,094700,16728806450,25450,25700,25700,25450,6910
|
|
20240527,094600,16552090350,25700,25400,25800,25350,8898
|
|
20240527,094500,16324309050,25400,25550,25600,25350,7625
|
|
20240527,094400,16129962100,25550,25600,25600,25350,18159
|
|
20240527,094300,15667542700,25550,25950,25950,25550,12063
|
|
20240527,094200,15357516300,25950,26050,26150,25900,14463
|
|
20240527,094100,14981171000,26050,25800,26100,25650,12256
|
|
20240527,094000,14664305950,25800,25850,26050,25800,20109
|
|
20240527,093900,14143334200,25900,25950,26000,25550,27043
|
|
20240527,093800,13446150400,26000,26050,26250,25850,42223
|
|
20240527,093700,12345565100,26050,26450,26450,25700,115924
|
|
20240527,093600,9316037500,26550,26550,26550,26550,0
|
|
20240527,093500,9316037500,26550,25700,26600,25300,87220
|
|
20240527,093400,7036639700,25800,25150,25900,25100,39480
|
|
20240527,093300,6030753100,25100,25100,25350,25050,15026
|
|
20240527,093200,5652581250,25100,24900,25350,24900,15962
|
|
20240527,093100,5252034800,24900,25400,25600,24700,39039
|
|
20240527,093000,4266965100,25400,24600,25500,24300,40610
|
|
20240527,092900,3253622700,24600,24000,24800,23950,17866
|
|
20240527,092800,2816467900,24000,24000,24200,23950,2552
|
|
20240527,092700,2755023650,24000,23950,24150,23900,2120
|
|
20240527,092600,2704233100,23950,24000,24000,23950,1035
|
|
20240527,092500,2679434800,24000,24050,24100,24000,1533
|
|
20240527,092400,2642596700,24100,23950,24100,23950,2172
|
|
20240527,092300,2590465500,24000,23950,24000,23950,860
|
|
20240527,092200,2569838900,23950,24000,24000,23950,1993
|
|
20240527,092100,2522084850,23950,23950,24000,23950,435
|
|
20240527,092000,2511657300,23950,23900,24000,23900,663
|
|
20240527,091900,2495779900,23900,24000,24050,23900,1987
|
|
20240527,091800,2448189900,23900,23900,24200,23900,6179
|
|
20240527,091700,2300084100,23850,23850,24000,23800,4654
|
|
20240527,091600,2188949950,23900,24050,24100,23800,7883
|
|
20240527,091500,2000367500,24050,24250,24250,23950,4160
|
|
20240527,091400,1900370950,24250,24200,24250,24000,2244
|
|
20240527,091300,1846225450,24200,24050,24200,24000,2645
|
|
20240527,091200,1782508400,24050,24300,24300,24050,3251
|
|
20240527,091100,1703944650,24300,24250,24350,24200,3658
|
|
20240527,091000,1615217250,24350,24300,24450,24200,4363
|
|
20240527,090900,1508997900,24200,24050,24300,24000,3592
|
|
20240527,090800,1422181850,24000,23900,24100,23800,5385
|
|
20240527,090700,1293420250,23900,23900,24000,23850,2117
|
|
20240527,090600,1242836850,23900,23950,24050,23850,6188
|
|
20240527,090500,1094744550,23950,23950,24050,23900,4947
|
|
20240527,090400,976293650,23950,24000,24050,23950,5779
|
|
20240527,090300,837693500,24000,24000,24200,23950,4560
|
|
20240527,090200,727929300,24050,24050,24150,23950,7793
|
|
20240527,090100,540862550,24050,24350,24350,24000,11607
|
|
20240527,090000,261382550,24350,24200,24350,24150,10422
|