725 lines
39 KiB
CSV
725 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,210200,16763724200,25700,25700,25700,25700,7559
|
|
20240528,210100,16763724200,25700,25700,25700,25700,0
|
|
20240528,210000,16763724200,25700,25700,25700,25700,0
|
|
20240528,205900,16763724200,25700,25700,25700,25700,0
|
|
20240528,205800,16763724200,25700,25700,25700,25700,0
|
|
20240528,205700,16763724200,25700,25700,25700,25700,0
|
|
20240528,205600,16763724200,25700,25700,25700,25700,0
|
|
20240528,205500,16763724200,25700,25700,25700,25700,0
|
|
20240528,205400,16763724200,25700,25700,25700,25700,0
|
|
20240528,205300,16763724200,25700,25700,25700,25700,0
|
|
20240528,205200,16763724200,25700,25700,25700,25700,0
|
|
20240528,205100,16763724200,25700,25700,25700,25700,0
|
|
20240528,205000,16763724200,25700,25700,25700,25700,0
|
|
20240528,204900,16763724200,25700,25700,25700,25700,0
|
|
20240528,204800,16763724200,25700,25700,25700,25700,0
|
|
20240528,204700,16763724200,25700,25700,25700,25700,0
|
|
20240528,204600,16763724200,25700,25700,25700,25700,0
|
|
20240528,204500,16763724200,25700,25700,25700,25700,0
|
|
20240528,204400,16763724200,25700,25700,25700,25700,0
|
|
20240528,204300,16763724200,25700,25700,25700,25700,0
|
|
20240528,204200,16763724200,25700,25700,25700,25700,0
|
|
20240528,204100,16763724200,25700,25700,25700,25700,0
|
|
20240528,204000,16763724200,25700,25700,25700,25700,0
|
|
20240528,203900,16763724200,25700,25700,25700,25700,0
|
|
20240528,203800,16763724200,25700,25700,25700,25700,0
|
|
20240528,203700,16763724200,25700,25700,25700,25700,0
|
|
20240528,203600,16763724200,25700,25700,25700,25700,0
|
|
20240528,203500,16763724200,25700,25700,25700,25700,0
|
|
20240528,203400,16763724200,25700,25700,25700,25700,0
|
|
20240528,203300,16763724200,25700,25700,25700,25700,0
|
|
20240528,203200,16763724200,25700,25700,25700,25700,7559
|
|
20240528,203100,16763724200,25700,25700,25700,25700,0
|
|
20240528,203000,16763724200,25700,25700,25700,25700,0
|
|
20240528,202900,16763724200,25700,25700,25700,25700,0
|
|
20240528,202800,16763724200,25700,25700,25700,25700,0
|
|
20240528,202700,16763724200,25700,25700,25700,25700,0
|
|
20240528,202600,16763724200,25700,25700,25700,25700,0
|
|
20240528,202500,16763724200,25700,25700,25700,25700,0
|
|
20240528,202400,16763724200,25700,25700,25700,25700,0
|
|
20240528,202300,16763724200,25700,25700,25700,25700,0
|
|
20240528,202200,16763724200,25700,25700,25700,25700,0
|
|
20240528,202100,16763724200,25700,25700,25700,25700,0
|
|
20240528,202000,16763724200,25700,25700,25700,25700,0
|
|
20240528,201900,16763724200,25700,25700,25700,25700,0
|
|
20240528,201800,16763724200,25700,25700,25700,25700,0
|
|
20240528,201700,16763724200,25700,25700,25700,25700,0
|
|
20240528,201600,16763724200,25700,25700,25700,25700,0
|
|
20240528,201500,16763724200,25700,25700,25700,25700,0
|
|
20240528,201400,16763724200,25700,25700,25700,25700,0
|
|
20240528,201300,16763724200,25700,25700,25700,25700,0
|
|
20240528,201200,16763724200,25700,25700,25700,25700,0
|
|
20240528,201100,16763724200,25700,25700,25700,25700,0
|
|
20240528,201000,16763724200,25700,25700,25700,25700,0
|
|
20240528,200900,16763724200,25700,25700,25700,25700,0
|
|
20240528,200800,16763724200,25700,25700,25700,25700,0
|
|
20240528,200700,16763724200,25700,25700,25700,25700,0
|
|
20240528,200600,16763724200,25700,25700,25700,25700,0
|
|
20240528,200500,16763724200,25700,25700,25700,25700,0
|
|
20240528,200400,16763724200,25700,25700,25700,25700,0
|
|
20240528,200300,16763724200,25700,25700,25700,25700,0
|
|
20240528,200200,16763724200,25700,25700,25700,25700,7559
|
|
20240528,200100,16763724200,25700,25700,25700,25700,0
|
|
20240528,200000,16763724200,25700,25700,25700,25700,0
|
|
20240528,195900,16763724200,25700,25700,25700,25700,0
|
|
20240528,195800,16763724200,25700,25700,25700,25700,0
|
|
20240528,195700,16763724200,25700,25700,25700,25700,0
|
|
20240528,195600,16763724200,25700,25700,25700,25700,0
|
|
20240528,195500,16763724200,25700,25700,25700,25700,0
|
|
20240528,195400,16763724200,25700,25700,25700,25700,0
|
|
20240528,195300,16763724200,25700,25700,25700,25700,0
|
|
20240528,195200,16763724200,25700,25700,25700,25700,0
|
|
20240528,195100,16763724200,25700,25700,25700,25700,0
|
|
20240528,195000,16763724200,25700,25700,25700,25700,0
|
|
20240528,194900,16763724200,25700,25700,25700,25700,0
|
|
20240528,194800,16763724200,25700,25700,25700,25700,0
|
|
20240528,194700,16763724200,25700,25700,25700,25700,0
|
|
20240528,194600,16763724200,25700,25700,25700,25700,0
|
|
20240528,194500,16763724200,25700,25700,25700,25700,0
|
|
20240528,194400,16763724200,25700,25700,25700,25700,0
|
|
20240528,194300,16763724200,25700,25700,25700,25700,0
|
|
20240528,194200,16763724200,25700,25700,25700,25700,0
|
|
20240528,194100,16763724200,25700,25700,25700,25700,0
|
|
20240528,194000,16763724200,25700,25700,25700,25700,0
|
|
20240528,193900,16763724200,25700,25700,25700,25700,0
|
|
20240528,193800,16763724200,25700,25700,25700,25700,0
|
|
20240528,193700,16763724200,25700,25700,25700,25700,0
|
|
20240528,193600,16763724200,25700,25700,25700,25700,0
|
|
20240528,193500,16763724200,25700,25700,25700,25700,0
|
|
20240528,193400,16763724200,25700,25700,25700,25700,0
|
|
20240528,193300,16763724200,25700,25700,25700,25700,0
|
|
20240528,193200,16763724200,25700,25700,25700,25700,7559
|
|
20240528,193100,16763724200,25700,25700,25700,25700,0
|
|
20240528,193000,16763724200,25700,25700,25700,25700,0
|
|
20240528,192900,16763724200,25700,25700,25700,25700,0
|
|
20240528,192800,16763724200,25700,25700,25700,25700,0
|
|
20240528,192700,16763724200,25700,25700,25700,25700,0
|
|
20240528,192600,16763724200,25700,25700,25700,25700,0
|
|
20240528,192500,16763724200,25700,25700,25700,25700,0
|
|
20240528,192400,16763724200,25700,25700,25700,25700,0
|
|
20240528,192300,16763724200,25700,25700,25700,25700,0
|
|
20240528,192200,16763724200,25700,25700,25700,25700,0
|
|
20240528,192100,16763724200,25700,25700,25700,25700,0
|
|
20240528,192000,16763724200,25700,25700,25700,25700,0
|
|
20240528,191900,16763724200,25700,25700,25700,25700,0
|
|
20240528,191800,16763724200,25700,25700,25700,25700,0
|
|
20240528,191700,16763724200,25700,25700,25700,25700,0
|
|
20240528,191600,16763724200,25700,25700,25700,25700,0
|
|
20240528,191500,16763724200,25700,25700,25700,25700,0
|
|
20240528,191400,16763724200,25700,25700,25700,25700,0
|
|
20240528,191300,16763724200,25700,25700,25700,25700,0
|
|
20240528,191200,16763724200,25700,25700,25700,25700,0
|
|
20240528,191100,16763724200,25700,25700,25700,25700,0
|
|
20240528,191000,16763724200,25700,25700,25700,25700,0
|
|
20240528,190900,16763724200,25700,25700,25700,25700,0
|
|
20240528,190800,16763724200,25700,25700,25700,25700,0
|
|
20240528,190700,16763724200,25700,25700,25700,25700,0
|
|
20240528,190600,16763724200,25700,25700,25700,25700,0
|
|
20240528,190500,16763724200,25700,25700,25700,25700,0
|
|
20240528,190400,16763724200,25700,25700,25700,25700,0
|
|
20240528,190300,16763724200,25700,25700,25700,25700,0
|
|
20240528,190200,16763724200,25700,25700,25700,25700,7559
|
|
20240528,190100,16763724200,25700,25700,25700,25700,0
|
|
20240528,190000,16763724200,25700,25700,25700,25700,0
|
|
20240528,185900,16763724200,25700,25700,25700,25700,0
|
|
20240528,185800,16763724200,25700,25700,25700,25700,0
|
|
20240528,185700,16763724200,25700,25700,25700,25700,0
|
|
20240528,185600,16763724200,25700,25700,25700,25700,0
|
|
20240528,185500,16763724200,25700,25700,25700,25700,0
|
|
20240528,185400,16763724200,25700,25700,25700,25700,0
|
|
20240528,185300,16763724200,25700,25700,25700,25700,0
|
|
20240528,185200,16763724200,25700,25700,25700,25700,0
|
|
20240528,185100,16763724200,25700,25700,25700,25700,0
|
|
20240528,185000,16763724200,25700,25700,25700,25700,0
|
|
20240528,184900,16763724200,25700,25700,25700,25700,0
|
|
20240528,184800,16763724200,25700,25700,25700,25700,0
|
|
20240528,184700,16763724200,25700,25700,25700,25700,0
|
|
20240528,184600,16763724200,25700,25700,25700,25700,0
|
|
20240528,184500,16763724200,25700,25700,25700,25700,0
|
|
20240528,184400,16763724200,25700,25700,25700,25700,0
|
|
20240528,184300,16763724200,25700,25700,25700,25700,0
|
|
20240528,184200,16763724200,25700,25700,25700,25700,0
|
|
20240528,184100,16763724200,25700,25700,25700,25700,0
|
|
20240528,184000,16763724200,25700,25700,25700,25700,0
|
|
20240528,183900,16763724200,25700,25700,25700,25700,0
|
|
20240528,183800,16763724200,25700,25700,25700,25700,0
|
|
20240528,183700,16763724200,25700,25700,25700,25700,0
|
|
20240528,183600,16763724200,25700,25700,25700,25700,0
|
|
20240528,183500,16763724200,25700,25700,25700,25700,0
|
|
20240528,183400,16763724200,25700,25700,25700,25700,0
|
|
20240528,183300,16763724200,25700,25700,25700,25700,0
|
|
20240528,183200,16763724200,25700,25700,25700,25700,7559
|
|
20240528,183100,16763724200,25700,25700,25700,25700,0
|
|
20240528,183000,16763724200,25700,25700,25700,25700,0
|
|
20240528,182900,16763724200,25700,25700,25700,25700,0
|
|
20240528,182800,16763724200,25700,25700,25700,25700,0
|
|
20240528,182700,16763724200,25700,25700,25700,25700,0
|
|
20240528,182600,16763724200,25700,25700,25700,25700,0
|
|
20240528,182500,16763724200,25700,25700,25700,25700,0
|
|
20240528,182400,16763724200,25700,25700,25700,25700,0
|
|
20240528,182300,16763724200,25700,25700,25700,25700,0
|
|
20240528,182200,16763724200,25700,25700,25700,25700,0
|
|
20240528,182100,16763724200,25700,25700,25700,25700,0
|
|
20240528,182000,16763724200,25700,25700,25700,25700,0
|
|
20240528,181900,16763724200,25700,25700,25700,25700,0
|
|
20240528,181800,16763724200,25700,25700,25700,25700,0
|
|
20240528,181700,16763724200,25700,25700,25700,25700,0
|
|
20240528,181600,16763724200,25700,25700,25700,25700,0
|
|
20240528,181500,16763724200,25700,25700,25700,25700,0
|
|
20240528,181400,16763724200,25700,25700,25700,25700,0
|
|
20240528,181300,16763724200,25700,25700,25700,25700,0
|
|
20240528,181200,16763724200,25700,25700,25700,25700,0
|
|
20240528,181100,16763724200,25700,25700,25700,25700,0
|
|
20240528,181000,16763724200,25700,25700,25700,25700,0
|
|
20240528,180900,16763724200,25700,25700,25700,25700,0
|
|
20240528,180800,16763724200,25700,25700,25700,25700,0
|
|
20240528,180700,16763724200,25700,25700,25700,25700,0
|
|
20240528,180600,16763724200,25700,25700,25700,25700,0
|
|
20240528,180500,16763724200,25700,25700,25700,25700,0
|
|
20240528,180400,16763724200,25700,25700,25700,25700,0
|
|
20240528,180300,16763724200,25700,25700,25700,25700,0
|
|
20240528,180200,16763724200,25700,25700,25700,25700,7559
|
|
20240528,180100,16763724200,25700,25700,25700,25700,0
|
|
20240528,180000,16763724200,25700,25700,25700,25700,0
|
|
20240528,175900,16763724200,25700,25700,25700,25700,0
|
|
20240528,175800,16763724200,25700,25700,25700,25700,0
|
|
20240528,175700,16763724200,25700,25700,25700,25700,0
|
|
20240528,175600,16763724200,25700,25700,25700,25700,0
|
|
20240528,175500,16763724200,25700,25700,25700,25700,0
|
|
20240528,175400,16763724200,25700,25700,25700,25700,0
|
|
20240528,175300,16763724200,25700,25700,25700,25700,0
|
|
20240528,175200,16763724200,25700,25700,25700,25700,0
|
|
20240528,175100,16763724200,25700,25700,25700,25700,0
|
|
20240528,175000,16763724200,25700,25700,25700,25700,0
|
|
20240528,174900,16763724200,25700,25700,25700,25700,0
|
|
20240528,174800,16763724200,25700,25700,25700,25700,0
|
|
20240528,174700,16763724200,25700,25700,25700,25700,0
|
|
20240528,174600,16763724200,25700,25700,25700,25700,0
|
|
20240528,174500,16763724200,25700,25700,25700,25700,0
|
|
20240528,174400,16763724200,25700,25700,25700,25700,0
|
|
20240528,174300,16763724200,25700,25700,25700,25700,0
|
|
20240528,174200,16763724200,25700,25700,25700,25700,0
|
|
20240528,174100,16763724200,25700,25700,25700,25700,0
|
|
20240528,174000,16763724200,25700,25700,25700,25700,0
|
|
20240528,173900,16763724200,25700,25700,25700,25700,0
|
|
20240528,173800,16763724200,25700,25700,25700,25700,0
|
|
20240528,173700,16763724200,25700,25700,25700,25700,0
|
|
20240528,173600,16763724200,25700,25700,25700,25700,0
|
|
20240528,173500,16763724200,25700,25700,25700,25700,0
|
|
20240528,173400,16763724200,25700,25700,25700,25700,0
|
|
20240528,173300,16763724200,25700,25700,25700,25700,0
|
|
20240528,173200,16763724200,25700,25700,25700,25700,7559
|
|
20240528,173100,16763724200,25700,25700,25700,25700,0
|
|
20240528,173000,16763724200,25700,25700,25700,25700,0
|
|
20240528,172900,16763724200,25700,25700,25700,25700,0
|
|
20240528,172800,16763724200,25700,25700,25700,25700,0
|
|
20240528,172700,16763724200,25700,25700,25700,25700,0
|
|
20240528,172600,16763724200,25700,25700,25700,25700,0
|
|
20240528,172500,16763724200,25700,25700,25700,25700,0
|
|
20240528,172400,16763724200,25700,25700,25700,25700,0
|
|
20240528,172300,16763724200,25700,25700,25700,25700,0
|
|
20240528,172200,16763724200,25700,25700,25700,25700,0
|
|
20240528,172100,16763724200,25700,25700,25700,25700,0
|
|
20240528,172000,16763724200,25700,25700,25700,25700,0
|
|
20240528,171900,16763724200,25700,25700,25700,25700,0
|
|
20240528,171800,16763724200,25700,25700,25700,25700,0
|
|
20240528,171700,16763724200,25700,25700,25700,25700,0
|
|
20240528,171600,16763724200,25700,25700,25700,25700,0
|
|
20240528,171500,16763724200,25700,25700,25700,25700,0
|
|
20240528,171400,16763724200,25700,25700,25700,25700,0
|
|
20240528,171300,16763724200,25700,25700,25700,25700,0
|
|
20240528,171200,16763724200,25700,25700,25700,25700,0
|
|
20240528,171100,16763724200,25700,25700,25700,25700,0
|
|
20240528,171000,16763724200,25700,25700,25700,25700,0
|
|
20240528,170900,16763724200,25700,25700,25700,25700,0
|
|
20240528,170800,16763724200,25700,25700,25700,25700,0
|
|
20240528,170700,16763724200,25700,25700,25700,25700,0
|
|
20240528,170600,16763724200,25700,25700,25700,25700,0
|
|
20240528,170500,16763724200,25700,25700,25700,25700,0
|
|
20240528,170400,16763724200,25700,25700,25700,25700,0
|
|
20240528,170300,16763724200,25700,25700,25700,25700,0
|
|
20240528,170200,16763724200,25700,25700,25700,25700,7559
|
|
20240528,170100,16763724200,25700,25700,25700,25700,0
|
|
20240528,170000,16763724200,25700,25700,25700,25700,0
|
|
20240528,165900,16763724200,25700,25700,25700,25700,0
|
|
20240528,165800,16763724200,25700,25700,25700,25700,0
|
|
20240528,165700,16763724200,25700,25700,25700,25700,0
|
|
20240528,165600,16763724200,25700,25700,25700,25700,0
|
|
20240528,165500,16763724200,25700,25700,25700,25700,0
|
|
20240528,165400,16763724200,25700,25700,25700,25700,0
|
|
20240528,165300,16763724200,25700,25700,25700,25700,0
|
|
20240528,165200,16763724200,25700,25700,25700,25700,0
|
|
20240528,165100,16763724200,25700,25700,25700,25700,0
|
|
20240528,165000,16763724200,25700,25700,25700,25700,0
|
|
20240528,164900,16763724200,25700,25700,25700,25700,0
|
|
20240528,164800,16763724200,25700,25700,25700,25700,0
|
|
20240528,164700,16763724200,25700,25700,25700,25700,0
|
|
20240528,164600,16763724200,25700,25700,25700,25700,0
|
|
20240528,164500,16763724200,25700,25700,25700,25700,0
|
|
20240528,164400,16763724200,25700,25700,25700,25700,0
|
|
20240528,164300,16763724200,25700,25700,25700,25700,0
|
|
20240528,164200,16763724200,25700,25700,25700,25700,0
|
|
20240528,164100,16763724200,25700,25700,25700,25700,0
|
|
20240528,164000,16763724200,25700,25700,25700,25700,0
|
|
20240528,163900,16763724200,25700,25700,25700,25700,0
|
|
20240528,163800,16763724200,25700,25700,25700,25700,0
|
|
20240528,163700,16763724200,25700,25700,25700,25700,0
|
|
20240528,163600,16763724200,25700,25700,25700,25700,0
|
|
20240528,163500,16763724200,25700,25700,25700,25700,0
|
|
20240528,163400,16763724200,25700,25700,25700,25700,0
|
|
20240528,163300,16763724200,25700,25700,25700,25700,0
|
|
20240528,163200,16763724200,25700,25700,25700,25700,7559
|
|
20240528,163100,16763724200,25700,25700,25700,25700,0
|
|
20240528,163000,16763724200,25700,25700,25700,25700,0
|
|
20240528,162900,16763724200,25700,25700,25700,25700,0
|
|
20240528,162800,16763724200,25700,25700,25700,25700,0
|
|
20240528,162700,16763724200,25700,25700,25700,25700,0
|
|
20240528,162600,16763724200,25700,25700,25700,25700,0
|
|
20240528,162500,16763724200,25700,25700,25700,25700,0
|
|
20240528,162400,16763724200,25700,25700,25700,25700,0
|
|
20240528,162300,16763724200,25700,25700,25700,25700,0
|
|
20240528,162200,16763724200,25700,25700,25700,25700,0
|
|
20240528,162100,16763724200,25700,25700,25700,25700,0
|
|
20240528,162000,16763724200,25700,25700,25700,25700,0
|
|
20240528,161900,16763724200,25700,25700,25700,25700,0
|
|
20240528,161800,16763724200,25700,25700,25700,25700,0
|
|
20240528,161700,16763724200,25700,25700,25700,25700,0
|
|
20240528,161600,16763724200,25700,25700,25700,25700,0
|
|
20240528,161500,16763724200,25700,25700,25700,25700,0
|
|
20240528,161400,16763724200,25700,25700,25700,25700,0
|
|
20240528,161300,16763724200,25700,25700,25700,25700,0
|
|
20240528,161200,16763724200,25700,25700,25700,25700,0
|
|
20240528,161100,16763724200,25700,25700,25700,25700,0
|
|
20240528,161000,16763724200,25700,25700,25700,25700,0
|
|
20240528,160900,16763724200,25700,25700,25700,25700,0
|
|
20240528,160800,16763724200,25700,25700,25700,25700,0
|
|
20240528,160700,16763724200,25700,25700,25700,25700,0
|
|
20240528,160600,16763724200,25700,25700,25700,25700,0
|
|
20240528,160500,16763724200,25700,25700,25700,25700,0
|
|
20240528,160400,16763724200,25700,25700,25700,25700,0
|
|
20240528,160300,16763724200,25700,25700,25700,25700,0
|
|
20240528,160200,16763724200,25700,25700,25700,25700,7559
|
|
20240528,160100,16763724200,25700,25700,25700,25700,0
|
|
20240528,160000,16763724200,25700,25700,25700,25700,0
|
|
20240528,155900,16763724200,25700,25700,25700,25700,0
|
|
20240528,155800,16763724200,25700,25700,25700,25700,0
|
|
20240528,155700,16763724200,25700,25700,25700,25700,0
|
|
20240528,155600,16763724200,25700,25700,25700,25700,0
|
|
20240528,155500,16763724200,25700,25700,25700,25700,0
|
|
20240528,155400,16763724200,25700,25700,25700,25700,0
|
|
20240528,155300,16763724200,25700,25700,25700,25700,0
|
|
20240528,155200,16763724200,25700,25700,25700,25700,0
|
|
20240528,155100,16763724200,25700,25700,25700,25700,0
|
|
20240528,155000,16763724200,25700,25700,25700,25700,0
|
|
20240528,154900,16763724200,25700,25700,25700,25700,0
|
|
20240528,154800,16763724200,25700,25700,25700,25700,0
|
|
20240528,154700,16763724200,25700,25700,25700,25700,0
|
|
20240528,154600,16763724200,25700,25700,25700,25700,0
|
|
20240528,154500,16763724200,25700,25700,25700,25700,0
|
|
20240528,154400,16763724200,25700,25700,25700,25700,0
|
|
20240528,154300,16763724200,25700,25700,25700,25700,0
|
|
20240528,154200,16763724200,25700,25700,25700,25700,0
|
|
20240528,154100,16763724200,25700,25700,25700,25700,0
|
|
20240528,154000,16763724200,25700,25700,25700,25700,0
|
|
20240528,153900,16763724200,25700,25700,25700,25700,0
|
|
20240528,153800,16763724200,25700,25700,25700,25700,0
|
|
20240528,153700,16763724200,25700,25700,25700,25700,0
|
|
20240528,153600,16763724200,25700,25700,25700,25700,0
|
|
20240528,153500,16763724200,25700,25700,25700,25700,0
|
|
20240528,153400,16763724200,25700,25700,25700,25700,0
|
|
20240528,153300,16763724200,25700,25700,25700,25700,0
|
|
20240528,153200,16763724200,25700,25700,25700,25700,7559
|
|
20240528,153100,16763724200,25700,25700,25700,25700,0
|
|
20240528,153000,16763724200,25700,25700,25700,25700,7559
|
|
20240528,152900,16569457900,25700,25700,25700,25700,0
|
|
20240528,152800,16569457900,25700,25700,25700,25700,0
|
|
20240528,152700,16569457900,25700,25700,25700,25700,0
|
|
20240528,152600,16569457900,25700,25700,25700,25700,0
|
|
20240528,152500,16569457900,25700,25700,25700,25700,0
|
|
20240528,152400,16569457900,25700,25700,25700,25700,0
|
|
20240528,152300,16569457900,25700,25700,25700,25700,0
|
|
20240528,152200,16569457900,25700,25700,25700,25700,0
|
|
20240528,152100,16569457900,25700,25700,25700,25700,0
|
|
20240528,152000,16569457900,25700,25700,25700,25700,0
|
|
20240528,151900,16569457900,25700,25650,25700,25600,2880
|
|
20240528,151800,16495621650,25700,25750,25750,25650,1982
|
|
20240528,151700,16444656200,25800,25650,25800,25650,502
|
|
20240528,151600,16431742450,25700,25650,25700,25650,339
|
|
20240528,151500,16423037150,25700,25700,25700,25650,793
|
|
20240528,151400,16402659050,25700,25650,25700,25650,891
|
|
20240528,151300,16379792200,25600,25600,25650,25550,3283
|
|
20240528,151200,16295806050,25600,25650,25650,25600,475
|
|
20240528,151100,16283638350,25700,25650,25700,25650,1138
|
|
20240528,151000,16254445850,25650,25700,25700,25650,1451
|
|
20240528,150900,16217194100,25700,25700,25750,25700,1391
|
|
20240528,150800,16181431650,25750,25750,25750,25750,70
|
|
20240528,150700,16179629150,25750,25750,25750,25750,251
|
|
20240528,150600,16173165900,25700,25750,25750,25700,1368
|
|
20240528,150500,16137998300,25750,25750,25800,25700,488
|
|
20240528,150400,16125429600,25750,25700,25750,25700,188
|
|
20240528,150300,16120594000,25700,25750,25750,25700,69
|
|
20240528,150200,16118817550,25700,25700,25750,25700,452
|
|
20240528,150100,16107196100,25750,25800,25800,25700,612
|
|
20240528,150000,16091438400,25850,25750,25850,25750,794
|
|
20240528,145900,16070965450,25750,25700,25800,25700,314
|
|
20240528,145800,16062879450,25800,25750,25800,25700,322
|
|
20240528,145700,16054590300,25750,25700,25800,25700,368
|
|
20240528,145600,16045109350,25700,25700,25800,25700,358
|
|
20240528,145500,16035885950,25700,25650,25700,25650,372
|
|
20240528,145400,16026340700,25650,25700,25700,25650,862
|
|
20240528,145300,16004187800,25700,25750,25800,25700,354
|
|
20240528,145200,15995078550,25750,25700,25750,25700,379
|
|
20240528,145100,15985330800,25700,25700,25750,25700,577
|
|
20240528,145000,15970496900,25650,25650,25700,25650,108
|
|
20240528,144900,15967726500,25600,25600,25600,25600,798
|
|
20240528,144800,15947297700,25600,25600,25700,25600,215
|
|
20240528,144700,15941791700,25600,25650,25650,25600,744
|
|
20240528,144600,15922727000,25650,25650,25650,25650,554
|
|
20240528,144500,15908516900,25650,25650,25700,25650,167
|
|
20240528,144400,15904232850,25650,25650,25700,25650,207
|
|
20240528,144300,15898921200,25650,25650,25700,25600,377
|
|
20240528,144200,15889255900,25650,25650,25650,25650,451
|
|
20240528,144100,15877687750,25600,25550,25650,25550,186
|
|
20240528,144000,15872921900,25550,25550,25550,25500,3853
|
|
20240528,143900,15774559050,25550,25650,25650,25550,3844
|
|
20240528,143800,15676192250,25650,25700,25700,25650,267
|
|
20240528,143700,15669341350,25650,25650,25700,25650,628
|
|
20240528,143600,15653226100,25650,25650,25700,25650,254
|
|
20240528,143500,15646710050,25650,25650,25650,25650,472
|
|
20240528,143400,15634603250,25650,25650,25650,25600,521
|
|
20240528,143300,15621251150,25650,25700,25700,25650,893
|
|
20240528,143200,15598333700,25700,25700,25700,25650,1008
|
|
20240528,143100,15572467700,25750,25700,25800,25700,171
|
|
20240528,143000,15568064050,25750,25650,25750,25650,598
|
|
20240528,142900,15552706050,25650,25800,25850,25650,5478
|
|
20240528,142800,15411806000,25800,25800,25800,25800,1034
|
|
20240528,142700,15385128800,25800,25900,25900,25800,470
|
|
20240528,142600,15372991300,25850,25850,25850,25800,732
|
|
20240528,142500,15354089850,25850,25900,25900,25800,588
|
|
20240528,142400,15338900850,25900,25850,25900,25850,749
|
|
20240528,142300,15319509900,25850,25800,25900,25800,336
|
|
20240528,142200,15310822100,25800,25850,25850,25800,132
|
|
20240528,142100,15307416450,25850,25850,25850,25800,775
|
|
20240528,142000,15287415450,25850,25900,25900,25850,111
|
|
20240528,141900,15284545600,25900,25800,25900,25800,454
|
|
20240528,141800,15272809000,25850,25800,25850,25800,49
|
|
20240528,141700,15271543300,25800,25800,25800,25800,0
|
|
20240528,141600,15271543300,25800,25850,25850,25800,473
|
|
20240528,141500,15259329500,25850,25800,25850,25800,110
|
|
20240528,141400,15256486400,25800,25800,25850,25800,90
|
|
20240528,141300,15254163150,25800,25850,25850,25800,118
|
|
20240528,141200,15251118100,25800,25850,25850,25800,22
|
|
20240528,141100,15250550250,25800,25800,25800,25800,188
|
|
20240528,141000,15245699850,25800,25800,25800,25800,6
|
|
20240528,140900,15245545050,25850,25850,25850,25850,66
|
|
20240528,140800,15243838950,25850,25850,25850,25800,526
|
|
20240528,140700,15230265000,25850,25850,25850,25800,3854
|
|
20240528,140600,15130827450,25850,25850,25850,25800,19
|
|
20240528,140500,15130336650,25850,25850,25850,25850,365
|
|
20240528,140400,15120901400,25850,25900,25900,25850,132
|
|
20240528,140300,15117485450,25900,25850,25900,25850,101
|
|
20240528,140200,15114873400,25850,25850,25900,25850,383
|
|
20240528,140100,15104957300,25850,25850,25850,25800,384
|
|
20240528,140000,15095036900,25850,25850,25850,25850,572
|
|
20240528,135900,15080250700,25900,25850,25900,25850,390
|
|
20240528,135800,15070169150,25850,25800,25850,25800,2122
|
|
20240528,135700,15015385600,25800,25850,25850,25800,809
|
|
20240528,135600,14994510900,25800,25850,25850,25800,127
|
|
20240528,135500,14991233400,25800,25850,25850,25800,593
|
|
20240528,135400,14975911600,25850,25850,25850,25800,126
|
|
20240528,135300,14972655350,25800,25750,25800,25700,1188
|
|
20240528,135200,14942023050,25750,25700,25750,25650,1057
|
|
20240528,135100,14914833100,25650,25550,25650,25500,4380
|
|
20240528,135000,14802965500,25550,25800,25800,25550,10410
|
|
20240528,134900,14535654700,25800,25850,25850,25800,847
|
|
20240528,134800,14513802000,25850,25800,25850,25800,910
|
|
20240528,134700,14490320400,25800,25850,25850,25800,182
|
|
20240528,134600,14485615850,25850,25850,25900,25850,955
|
|
20240528,134500,14460928950,25850,25850,25850,25850,527
|
|
20240528,134400,14447306000,25850,25850,25850,25850,517
|
|
20240528,134300,14433941550,25850,25900,25900,25850,183
|
|
20240528,134200,14429209500,25900,25850,25900,25850,842
|
|
20240528,134100,14407443750,25850,25850,25850,25850,593
|
|
20240528,134000,14392114700,25850,25900,25900,25850,1926
|
|
20240528,133900,14342246200,25900,25900,25950,25900,411
|
|
20240528,133800,14331601050,25950,25950,25950,25950,125
|
|
20240528,133700,14328357300,25950,25950,25950,25900,420
|
|
20240528,133600,14317458700,25950,25950,25950,25900,1079
|
|
20240528,133500,14289479200,25950,25950,26000,25950,300
|
|
20240528,133400,14281690650,26000,25950,26000,25950,231
|
|
20240528,133300,14275696150,25950,25950,25950,25950,472
|
|
20240528,133200,14263447750,25950,25950,25950,25950,368
|
|
20240528,133100,14253898150,25950,25950,26000,25950,314
|
|
20240528,133000,14245742600,25950,26000,26000,25950,547
|
|
20240528,132900,14231542950,26000,26000,26000,26000,328
|
|
20240528,132800,14223014950,26000,26050,26050,26000,1238
|
|
20240528,132700,14190825950,26000,26000,26050,26000,1092
|
|
20240528,132600,14162433450,26000,26000,26050,26000,92
|
|
20240528,132500,14160040200,26000,26100,26100,26000,1443
|
|
20240528,132400,14122460000,26100,26100,26100,26050,150
|
|
20240528,132300,14118548100,26100,26050,26100,26050,927
|
|
20240528,132200,14094399550,26100,26100,26100,26100,187
|
|
20240528,132100,14089518850,26100,26050,26100,26050,89
|
|
20240528,132000,14087199750,26050,26100,26100,26050,552
|
|
20240528,131900,14072800900,26100,26100,26100,26050,653
|
|
20240528,131800,14055762150,26100,26100,26100,26100,207
|
|
20240528,131700,14050359450,26100,26100,26100,26100,339
|
|
20240528,131600,14041511550,26100,26150,26200,26100,114
|
|
20240528,131500,14038530850,26150,26100,26200,26050,2253
|
|
20240528,131400,13979622900,26100,26150,26150,26100,403
|
|
20240528,131300,13969104550,26150,26100,26150,26100,57
|
|
20240528,131200,13967616800,26100,26050,26100,26050,829
|
|
20240528,131100,13945996000,26050,26050,26050,26050,56
|
|
20240528,131000,13944537200,26050,26100,26100,26050,31
|
|
20240528,130900,13943729600,26100,26100,26100,26100,49
|
|
20240528,130800,13942450700,26100,26050,26100,26050,167
|
|
20240528,130700,13938094000,26050,26100,26100,26050,230
|
|
20240528,130600,13932100750,26100,26100,26150,26100,885
|
|
20240528,130500,13909002000,26100,26050,26100,26050,475
|
|
20240528,130400,13896609900,26050,26100,26100,26050,206
|
|
20240528,130300,13891237400,26100,26100,26100,26100,410
|
|
20240528,130200,13880536400,26050,26100,26100,26050,42
|
|
20240528,130100,13879441300,26100,26100,26100,26100,1186
|
|
20240528,130000,13848486700,26100,26100,26150,26100,52
|
|
20240528,125900,13847129350,26100,26100,26100,26100,360
|
|
20240528,125800,13837733350,26100,26100,26150,26100,22
|
|
20240528,125700,13837158700,26150,26100,26150,26100,471
|
|
20240528,125600,13824852450,26100,26100,26100,26100,26
|
|
20240528,125500,13824173850,26100,26050,26100,26050,371
|
|
20240528,125400,13814504000,26050,26050,26050,26050,154
|
|
20240528,125300,13810492300,26050,26100,26100,26050,109
|
|
20240528,125200,13807652350,26100,26100,26100,26100,97
|
|
20240528,125100,13805120650,26100,26100,26100,26100,279
|
|
20240528,125000,13797838750,26100,26100,26100,26100,90
|
|
20240528,124900,13795489750,26100,26100,26100,26100,614
|
|
20240528,124800,13779464350,26100,26100,26150,26100,768
|
|
20240528,124700,13759416750,26100,26150,26150,26100,497
|
|
20240528,124600,13746421150,26150,26150,26150,26150,233
|
|
20240528,124500,13740328200,26150,26100,26150,26100,403
|
|
20240528,124400,13729791650,26100,26150,26150,26100,154
|
|
20240528,124300,13725765000,26150,26150,26150,26150,164
|
|
20240528,124200,13721476400,26150,26150,26200,26150,385
|
|
20240528,124100,13711407300,26150,26200,26200,26150,441
|
|
20240528,124000,13699874650,26150,26150,26200,26150,1451
|
|
20240528,123900,13661916800,26150,26250,26250,26150,1266
|
|
20240528,123800,13628747750,26250,26250,26250,26200,2360
|
|
20240528,123700,13566807250,26250,26250,26250,26200,740
|
|
20240528,123600,13547382800,26250,26250,26250,26200,1741
|
|
20240528,123500,13501698500,26250,26250,26300,26250,2153
|
|
20240528,123400,13445124500,26300,26300,26300,26250,841
|
|
20240528,123300,13423018250,26300,26300,26300,26250,2436
|
|
20240528,123200,13358953000,26300,26250,26300,26250,408
|
|
20240528,123100,13348225350,26300,26250,26300,26250,497
|
|
20240528,123000,13335173950,26250,26200,26250,26200,377
|
|
20240528,122900,13325292300,26200,26150,26200,26150,627
|
|
20240528,122800,13308868750,26150,26200,26200,26150,342
|
|
20240528,122700,13299920500,26200,26250,26300,26200,1617
|
|
20240528,122600,13257520100,26300,26250,26300,26250,1425
|
|
20240528,122500,13220046850,26200,26200,26300,26100,1992
|
|
20240528,122400,13167793250,26200,26150,26200,26150,1804
|
|
20240528,122300,13120545250,26150,26150,26150,26150,128
|
|
20240528,122200,13117198050,26150,26150,26150,26150,674
|
|
20240528,122100,13099572950,26100,26100,26100,26050,413
|
|
20240528,122000,13088799400,26100,26100,26100,26100,198
|
|
20240528,121900,13083631600,26100,26150,26150,26100,270
|
|
20240528,121800,13076575200,26100,26100,26150,26100,365
|
|
20240528,121700,13067047550,26150,26150,26150,26100,657
|
|
20240528,121600,13049897400,26150,26150,26150,26100,198
|
|
20240528,121500,13044721600,26150,26150,26200,26100,388
|
|
20240528,121400,13034577050,26150,26150,26150,26100,396
|
|
20240528,121300,13024221700,26200,26150,26200,26150,195
|
|
20240528,121200,13019113200,26200,26150,26200,26150,84
|
|
20240528,121100,13016916450,26200,26150,26200,26150,226
|
|
20240528,121000,13010999500,26150,26150,26150,26100,393
|
|
20240528,120900,13000724050,26150,26100,26150,26100,635
|
|
20240528,120800,12984144250,26100,26050,26100,26050,340
|
|
20240528,120700,12975271350,26100,26100,26100,26050,159
|
|
20240528,120600,12971126800,26100,26100,26100,26050,377
|
|
20240528,120500,12961289600,26150,26100,26150,26100,283
|
|
20240528,120400,12953895650,26100,26050,26100,26050,490
|
|
20240528,120300,12941124100,26050,26100,26100,26050,220
|
|
20240528,120200,12935392950,26050,26100,26100,26050,854
|
|
20240528,120100,12913109400,26100,26100,26150,26100,438
|
|
20240528,120000,12901677000,26100,26150,26150,26100,816
|
|
20240528,115900,12880338750,26150,26200,26200,26150,141
|
|
20240528,115800,12876651400,26200,26150,26200,26150,205
|
|
20240528,115700,12871285400,26150,26150,26200,26100,295
|
|
20240528,115600,12863564750,26150,26150,26150,26150,403
|
|
20240528,115500,12853026300,26150,26100,26150,26100,274
|
|
20240528,115400,12845862500,26100,26100,26100,26100,217
|
|
20240528,115300,12840198800,26100,26150,26150,26100,211
|
|
20240528,115200,12834690700,26150,26150,26150,26150,101
|
|
20240528,115100,12832049550,26150,26150,26150,26150,329
|
|
20240528,115000,12823446200,26200,26150,26200,26150,567
|
|
20240528,114900,12808617150,26200,26200,26200,26150,27
|
|
20240528,114800,12807910750,26150,26150,26200,26150,692
|
|
20240528,114700,12789814700,26150,26200,26200,26150,1400
|
|
20240528,114600,12753167200,26200,26200,26200,26150,517
|
|
20240528,114500,12739621850,26200,26200,26250,26150,1366
|
|
20240528,114400,12703813250,26250,26250,26300,26200,4545
|
|
20240528,114300,12584447750,26200,26050,26250,26050,5987
|
|
20240528,114200,12427890700,26100,26050,26100,26000,868
|
|
20240528,114100,12405279300,26050,26050,26050,26050,172
|
|
20240528,114000,12400798700,26050,26050,26050,26050,110
|
|
20240528,113900,12397933200,26100,26050,26100,26050,720
|
|
20240528,113800,12379176700,26050,26050,26050,26050,1
|
|
20240528,113700,12379150650,26050,26100,26100,26050,369
|
|
20240528,113600,12369529300,26100,26100,26100,26050,732
|
|
20240528,113500,12350431600,26100,26050,26100,26050,6
|
|
20240528,113400,12350275150,26050,26050,26050,26050,558
|
|
20240528,113300,12335739250,26000,26100,26100,26000,571
|
|
20240528,113200,12320877900,26100,26100,26100,26000,87
|
|
20240528,113100,12318607350,26050,26000,26050,26000,184
|
|
20240528,113000,12313817150,26050,26000,26050,26000,211
|
|
20240528,112900,12308329150,26000,26050,26050,26000,2
|
|
20240528,112800,12308277100,26000,26000,26000,26000,5
|
|
20240528,112700,12308147100,26000,26000,26050,26000,423
|
|
20240528,112600,12297146600,26050,26100,26100,26050,695
|
|
20240528,112500,12279040450,26100,26100,26100,26050,132
|
|
20240528,112400,12275601200,26100,26100,26100,26100,1084
|
|
20240528,112300,12247308800,26050,26100,26100,26050,67
|
|
20240528,112200,12245562600,26050,26050,26050,26050,118
|
|
20240528,112100,12242488700,26050,26100,26100,26050,353
|
|
20240528,112000,12233287700,26050,26050,26100,26050,250
|
|
20240528,111900,12226769700,26050,26050,26050,26050,905
|
|
20240528,111800,12203194450,26100,26100,26100,26050,179
|
|
20240528,111700,12198525200,26100,26050,26100,26050,176
|
|
20240528,111600,12193938500,26050,25950,26150,25950,1812
|
|
20240528,111500,12146629300,25950,26050,26100,25950,791
|
|
20240528,111400,12126050100,26000,26100,26100,26000,1254
|
|
20240528,111300,12093434750,26050,26000,26050,25950,814
|
|
20240528,111200,12072284350,26000,26050,26050,26000,102
|
|
20240528,111100,12069629850,26100,26050,26100,26000,493
|
|
20240528,111000,12056778250,26050,26000,26100,26000,2162
|
|
20240528,110900,12000398950,26000,25850,26050,25850,1957
|
|
20240528,110800,11949633100,25850,25850,25850,25800,1649
|
|
20240528,110700,11907043250,25850,25900,25950,25850,3640
|
|
20240528,110600,11812871300,25900,25900,25900,25900,429
|
|
20240528,110500,11801760200,25950,25900,25950,25900,166
|
|
20240528,110400,11797458050,25900,25950,25950,25900,721
|
|
20240528,110300,11778778450,25950,25950,25950,25950,861
|
|
20240528,110200,11756435500,26000,26000,26000,25950,455
|
|
20240528,110100,11744612300,26000,25950,26000,25950,281
|
|
20240528,110000,11737313250,25950,25950,25950,25950,1112
|
|
20240528,105900,11708456850,26000,25950,26000,25950,883
|
|
20240528,105800,11685505750,25950,25950,25950,25950,3
|
|
20240528,105700,11685427900,25950,26000,26000,25950,556
|
|
20240528,105600,11670983800,26000,26000,26000,26000,395
|
|
20240528,105500,11660713800,26000,25950,26000,25950,736
|
|
20240528,105400,11641614400,25950,25950,25950,25950,192
|
|
20240528,105300,11636632000,25950,25900,25950,25900,355
|
|
20240528,105200,11627425250,25950,25900,25950,25900,499
|
|
20240528,105100,11614485200,25950,25950,25950,25900,810
|
|
20240528,105000,11593482050,26000,25950,26000,25950,143
|
|
20240528,104900,11589770950,25900,25950,26000,25900,2251
|
|
20240528,104800,11531357250,26000,26000,26000,25950,166
|
|
20240528,104700,11527042650,26000,26000,26000,25950,418
|
|
20240528,104600,11516178050,26000,26050,26050,26000,750
|
|
20240528,104500,11496675500,26050,26000,26050,26000,59
|
|
20240528,104400,11495141250,26000,26000,26000,26000,175
|
|
20240528,104300,11490591250,26050,26000,26050,26000,123
|
|
20240528,104200,11487388600,26050,26000,26050,26000,1362
|
|
20240528,104100,11451972850,26000,26100,26100,26000,994
|
|
20240528,104000,11426115250,26100,26000,26100,25950,1141
|
|
20240528,103900,11396458900,26000,25950,26000,25950,831
|
|
20240528,103800,11374889500,25950,26000,26000,25950,157
|
|
20240528,103700,11370813200,26000,26100,26100,26000,829
|
|
20240528,103600,11349253700,26000,26000,26000,25950,1468
|
|
20240528,103500,11311099600,26000,26000,26050,26000,699
|
|
20240528,103400,11292923050,26050,26050,26100,26050,98
|
|
20240528,103300,11290369900,26050,26100,26100,26050,141
|
|
20240528,103200,11286692900,26000,25950,26050,25950,1505
|
|
20240528,103100,11247557400,25950,25950,25950,25950,3480
|
|
20240528,103000,11157251400,25950,25950,26000,25950,2119
|
|
20240528,102900,11102260800,25950,25950,26000,25950,1630
|
|
20240528,102800,11059956250,26000,26050,26050,26000,4766
|
|
20240528,102700,10936017350,26050,26050,26100,26000,626
|
|
20240528,102600,10919719950,26050,26100,26100,26050,311
|
|
20240528,102500,10911618350,26050,26050,26050,26050,81
|
|
20240528,102400,10909508300,26050,26050,26050,26000,830
|
|
20240528,102300,10887892350,26050,26050,26100,26050,420
|
|
20240528,102200,10876951150,26050,26050,26100,26050,220
|
|
20240528,102100,10871219950,26050,26050,26050,26050,645
|
|
20240528,102000,10854417700,26050,26100,26100,26050,1216
|
|
20240528,101900,10822740750,26100,26100,26100,26050,910
|
|
20240528,101800,10798989850,26150,26100,26150,26100,479
|
|
20240528,101700,10786479350,26100,26150,26150,26100,117
|
|
20240528,101600,10783422950,26150,26150,26150,26150,113
|
|
20240528,101500,10780468000,26100,26100,26100,26100,315
|
|
20240528,101400,10772246500,26100,26050,26100,26050,1007
|
|
20240528,101300,10746011550,26050,26100,26150,26050,666
|
|
20240528,101200,10728660900,26050,26100,26150,26050,684
|
|
20240528,101100,10710812200,26100,26100,26150,26100,612
|
|
20240528,101000,10694820050,26150,26150,26150,26100,894
|
|
20240528,100900,10671482850,26150,26150,26200,26100,1879
|
|
20240528,100800,10622406250,26150,26150,26200,26150,638
|
|
20240528,100700,10605718800,26150,26100,26150,26100,970
|
|
20240528,100600,10580373150,26100,26100,26150,26100,1106
|
|
20240528,100500,10551502200,26100,26150,26150,26100,2297
|
|
20240528,100400,10491476800,26150,26150,26200,26150,759
|
|
20240528,100300,10471606200,26200,26250,26300,26200,1980
|
|
20240528,100200,10419669300,26300,26250,26300,26200,1545
|
|
20240528,100100,10379113650,26200,26200,26250,26200,372
|
|
20240528,100000,10369359100,26200,26150,26200,26150,1355
|
|
20240528,095900,10333875300,26200,26250,26250,26200,1773
|
|
20240528,095800,10287420200,26200,26200,26200,26150,1553
|
|
20240528,095700,10246751300,26200,26150,26200,26150,600
|
|
20240528,095600,10231038850,26150,26100,26150,26100,1238
|
|
20240528,095500,10198670100,26100,26050,26150,26000,3267
|
|
20240528,095400,10113541000,26050,26050,26050,26000,1198
|
|
20240528,095300,10082352250,26050,26000,26050,26000,1091
|
|
20240528,095200,10053955600,26000,26050,26050,26000,917
|
|
20240528,095100,10030087550,26050,26050,26050,26000,1177
|
|
20240528,095000,9999483750,26050,26050,26050,26000,2030
|
|
20240528,094900,9946602750,26050,26050,26100,26050,709
|
|
20240528,094800,9928133200,26050,26050,26100,26050,2556
|
|
20240528,094700,9861531300,26050,26100,26100,26050,1482
|
|
20240528,094600,9822898350,26100,26100,26100,26050,946
|
|
20240528,094500,9798207850,26100,26100,26150,26050,1179
|
|
20240528,094400,9767435500,26100,26100,26150,26100,1240
|
|
20240528,094300,9735069950,26100,26150,26150,26100,1209
|
|
20240528,094200,9703500950,26150,26150,26200,26100,682
|
|
20240528,094100,9685668450,26100,26100,26200,26050,1463
|
|
20240528,094000,9647457450,26150,26150,26150,26000,5287
|
|
20240528,093900,9509570300,26150,26150,26150,26100,1610
|
|
20240528,093800,9467475850,26150,26200,26250,26150,2866
|
|
20240528,093700,9392426600,26250,26300,26300,26200,3154
|
|
20240528,093600,9309642650,26250,26300,26300,26250,1191
|
|
20240528,093500,9278375250,26300,26250,26300,26200,2384
|
|
20240528,093400,9215761350,26300,26450,26450,26250,7209
|
|
20240528,093300,9025922700,26450,26150,26450,26150,11472
|
|
20240528,093200,8724307800,26100,26150,26300,26100,4212
|
|
20240528,093100,8613906200,26150,25950,26200,25950,6955
|
|
20240528,093000,8432693600,26000,25900,26050,25900,4315
|
|
20240528,092900,8320651350,25900,25950,26000,25900,3802
|
|
20240528,092800,8222081000,25950,26000,26050,25950,5650
|
|
20240528,092700,8075294950,26000,26200,26200,26000,3400
|
|
20240528,092600,7986544850,26200,26100,26200,26000,10680
|
|
20240528,092500,7708352700,26050,26250,26250,26050,6038
|
|
20240528,092400,7550583200,26250,26150,26250,26150,4287
|
|
20240528,092300,7438196350,26200,26350,26350,26100,11995
|
|
20240528,092200,7123538600,26300,26400,26400,26300,4056
|
|
20240528,092100,7016675800,26400,26300,26400,26250,9651
|
|
20240528,092000,6762639350,26300,26500,26550,26300,10391
|
|
20240528,091900,6488101400,26500,26400,26550,26350,13985
|
|
20240528,091800,6117858500,26350,26500,26600,26300,26010
|
|
20240528,091700,5429310650,26500,26300,26500,26300,29485
|
|
20240528,091600,4649520600,26350,26350,26400,26300,11550
|
|
20240528,091500,4345201150,26350,26300,26450,26250,26099
|
|
20240528,091400,3657546450,26300,26150,26300,26050,17775
|
|
20240528,091300,3192333400,26150,25900,26200,25900,17011
|
|
20240528,091200,2748649700,25900,25950,26000,25900,1360
|
|
20240528,091100,2713371200,25950,25950,26000,25850,5233
|
|
20240528,091000,2577676400,26000,26050,26100,25950,7850
|
|
20240528,090900,2373329500,26100,25750,26100,25700,11741
|
|
20240528,090800,2067816050,25700,25750,25750,25650,3423
|
|
20240528,090700,1979825500,25750,25700,25750,25600,5014
|
|
20240528,090600,1851093250,25750,25850,25850,25700,6356
|
|
20240528,090500,1687241750,25850,25850,25950,25750,4139
|
|
20240528,090400,1580240700,25850,25950,26150,25700,19125
|
|
20240528,090300,1084662100,25900,25750,26000,25750,15075
|
|
20240528,090200,694120050,25700,25550,25750,25550,5758
|
|
20240528,090100,546496850,25600,25650,25650,25500,5480
|
|
20240528,090000,406271200,25600,25700,25700,25550,15419
|