725 lines
39 KiB
CSV
725 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,210200,26168322550,25950,25950,25950,25950,7335
|
|
20240529,210100,26168322550,25950,25950,25950,25950,0
|
|
20240529,210000,26168322550,25950,25950,25950,25950,0
|
|
20240529,205900,26168322550,25950,25950,25950,25950,0
|
|
20240529,205800,26168322550,25950,25950,25950,25950,0
|
|
20240529,205700,26168322550,25950,25950,25950,25950,0
|
|
20240529,205600,26168322550,25950,25950,25950,25950,0
|
|
20240529,205500,26168322550,25950,25950,25950,25950,0
|
|
20240529,205400,26168322550,25950,25950,25950,25950,0
|
|
20240529,205300,26168322550,25950,25950,25950,25950,0
|
|
20240529,205200,26168322550,25950,25950,25950,25950,0
|
|
20240529,205100,26168322550,25950,25950,25950,25950,0
|
|
20240529,205000,26168322550,25950,25950,25950,25950,0
|
|
20240529,204900,26168322550,25950,25950,25950,25950,0
|
|
20240529,204800,26168322550,25950,25950,25950,25950,0
|
|
20240529,204700,26168322550,25950,25950,25950,25950,0
|
|
20240529,204600,26168322550,25950,25950,25950,25950,0
|
|
20240529,204500,26168322550,25950,25950,25950,25950,0
|
|
20240529,204400,26168322550,25950,25950,25950,25950,0
|
|
20240529,204300,26168322550,25950,25950,25950,25950,0
|
|
20240529,204200,26168322550,25950,25950,25950,25950,0
|
|
20240529,204100,26168322550,25950,25950,25950,25950,0
|
|
20240529,204000,26168322550,25950,25950,25950,25950,0
|
|
20240529,203900,26168322550,25950,25950,25950,25950,0
|
|
20240529,203800,26168322550,25950,25950,25950,25950,0
|
|
20240529,203700,26168322550,25950,25950,25950,25950,0
|
|
20240529,203600,26168322550,25950,25950,25950,25950,0
|
|
20240529,203500,26168322550,25950,25950,25950,25950,0
|
|
20240529,203400,26168322550,25950,25950,25950,25950,0
|
|
20240529,203300,26168322550,25950,25950,25950,25950,0
|
|
20240529,203200,26168322550,25950,25950,25950,25950,7335
|
|
20240529,203100,26168322550,25950,25950,25950,25950,0
|
|
20240529,203000,26168322550,25950,25950,25950,25950,0
|
|
20240529,202900,26168322550,25950,25950,25950,25950,0
|
|
20240529,202800,26168322550,25950,25950,25950,25950,0
|
|
20240529,202700,26168322550,25950,25950,25950,25950,0
|
|
20240529,202600,26168322550,25950,25950,25950,25950,0
|
|
20240529,202500,26168322550,25950,25950,25950,25950,0
|
|
20240529,202400,26168322550,25950,25950,25950,25950,0
|
|
20240529,202300,26168322550,25950,25950,25950,25950,0
|
|
20240529,202200,26168322550,25950,25950,25950,25950,0
|
|
20240529,202100,26168322550,25950,25950,25950,25950,0
|
|
20240529,202000,26168322550,25950,25950,25950,25950,0
|
|
20240529,201900,26168322550,25950,25950,25950,25950,0
|
|
20240529,201800,26168322550,25950,25950,25950,25950,0
|
|
20240529,201700,26168322550,25950,25950,25950,25950,0
|
|
20240529,201600,26168322550,25950,25950,25950,25950,0
|
|
20240529,201500,26168322550,25950,25950,25950,25950,0
|
|
20240529,201400,26168322550,25950,25950,25950,25950,0
|
|
20240529,201300,26168322550,25950,25950,25950,25950,0
|
|
20240529,201200,26168322550,25950,25950,25950,25950,0
|
|
20240529,201100,26168322550,25950,25950,25950,25950,0
|
|
20240529,201000,26168322550,25950,25950,25950,25950,0
|
|
20240529,200900,26168322550,25950,25950,25950,25950,0
|
|
20240529,200800,26168322550,25950,25950,25950,25950,0
|
|
20240529,200700,26168322550,25950,25950,25950,25950,0
|
|
20240529,200600,26168322550,25950,25950,25950,25950,0
|
|
20240529,200500,26168322550,25950,25950,25950,25950,0
|
|
20240529,200400,26168322550,25950,25950,25950,25950,0
|
|
20240529,200300,26168322550,25950,25950,25950,25950,0
|
|
20240529,200200,26168322550,25950,25950,25950,25950,7335
|
|
20240529,200100,26168322550,25950,25950,25950,25950,0
|
|
20240529,200000,26168322550,25950,25950,25950,25950,0
|
|
20240529,195900,26168322550,25950,25950,25950,25950,0
|
|
20240529,195800,26168322550,25950,25950,25950,25950,0
|
|
20240529,195700,26168322550,25950,25950,25950,25950,0
|
|
20240529,195600,26168322550,25950,25950,25950,25950,0
|
|
20240529,195500,26168322550,25950,25950,25950,25950,0
|
|
20240529,195400,26168322550,25950,25950,25950,25950,0
|
|
20240529,195300,26168322550,25950,25950,25950,25950,0
|
|
20240529,195200,26168322550,25950,25950,25950,25950,0
|
|
20240529,195100,26168322550,25950,25950,25950,25950,0
|
|
20240529,195000,26168322550,25950,25950,25950,25950,0
|
|
20240529,194900,26168322550,25950,25950,25950,25950,0
|
|
20240529,194800,26168322550,25950,25950,25950,25950,0
|
|
20240529,194700,26168322550,25950,25950,25950,25950,0
|
|
20240529,194600,26168322550,25950,25950,25950,25950,0
|
|
20240529,194500,26168322550,25950,25950,25950,25950,0
|
|
20240529,194400,26168322550,25950,25950,25950,25950,0
|
|
20240529,194300,26168322550,25950,25950,25950,25950,0
|
|
20240529,194200,26168322550,25950,25950,25950,25950,0
|
|
20240529,194100,26168322550,25950,25950,25950,25950,0
|
|
20240529,194000,26168322550,25950,25950,25950,25950,0
|
|
20240529,193900,26168322550,25950,25950,25950,25950,0
|
|
20240529,193800,26168322550,25950,25950,25950,25950,0
|
|
20240529,193700,26168322550,25950,25950,25950,25950,0
|
|
20240529,193600,26168322550,25950,25950,25950,25950,0
|
|
20240529,193500,26168322550,25950,25950,25950,25950,0
|
|
20240529,193400,26168322550,25950,25950,25950,25950,0
|
|
20240529,193300,26168322550,25950,25950,25950,25950,0
|
|
20240529,193200,26168322550,25950,25950,25950,25950,7335
|
|
20240529,193100,26168322550,25950,25950,25950,25950,0
|
|
20240529,193000,26168322550,25950,25950,25950,25950,0
|
|
20240529,192900,26168322550,25950,25950,25950,25950,0
|
|
20240529,192800,26168322550,25950,25950,25950,25950,0
|
|
20240529,192700,26168322550,25950,25950,25950,25950,0
|
|
20240529,192600,26168322550,25950,25950,25950,25950,0
|
|
20240529,192500,26168322550,25950,25950,25950,25950,0
|
|
20240529,192400,26168322550,25950,25950,25950,25950,0
|
|
20240529,192300,26168322550,25950,25950,25950,25950,0
|
|
20240529,192200,26168322550,25950,25950,25950,25950,0
|
|
20240529,192100,26168322550,25950,25950,25950,25950,0
|
|
20240529,192000,26168322550,25950,25950,25950,25950,0
|
|
20240529,191900,26168322550,25950,25950,25950,25950,0
|
|
20240529,191800,26168322550,25950,25950,25950,25950,0
|
|
20240529,191700,26168322550,25950,25950,25950,25950,0
|
|
20240529,191600,26168322550,25950,25950,25950,25950,0
|
|
20240529,191500,26168322550,25950,25950,25950,25950,0
|
|
20240529,191400,26168322550,25950,25950,25950,25950,0
|
|
20240529,191300,26168322550,25950,25950,25950,25950,0
|
|
20240529,191200,26168322550,25950,25950,25950,25950,0
|
|
20240529,191100,26168322550,25950,25950,25950,25950,0
|
|
20240529,191000,26168322550,25950,25950,25950,25950,0
|
|
20240529,190900,26168322550,25950,25950,25950,25950,0
|
|
20240529,190800,26168322550,25950,25950,25950,25950,0
|
|
20240529,190700,26168322550,25950,25950,25950,25950,0
|
|
20240529,190600,26168322550,25950,25950,25950,25950,0
|
|
20240529,190500,26168322550,25950,25950,25950,25950,0
|
|
20240529,190400,26168322550,25950,25950,25950,25950,0
|
|
20240529,190300,26168322550,25950,25950,25950,25950,0
|
|
20240529,190200,26168322550,25950,25950,25950,25950,7335
|
|
20240529,190100,26168322550,25950,25950,25950,25950,0
|
|
20240529,190000,26168322550,25950,25950,25950,25950,0
|
|
20240529,185900,26168322550,25950,25950,25950,25950,0
|
|
20240529,185800,26168322550,25950,25950,25950,25950,0
|
|
20240529,185700,26168322550,25950,25950,25950,25950,0
|
|
20240529,185600,26168322550,25950,25950,25950,25950,0
|
|
20240529,185500,26168322550,25950,25950,25950,25950,0
|
|
20240529,185400,26168322550,25950,25950,25950,25950,0
|
|
20240529,185300,26168322550,25950,25950,25950,25950,0
|
|
20240529,185200,26168322550,25950,25950,25950,25950,0
|
|
20240529,185100,26168322550,25950,25950,25950,25950,0
|
|
20240529,185000,26168322550,25950,25950,25950,25950,0
|
|
20240529,184900,26168322550,25950,25950,25950,25950,0
|
|
20240529,184800,26168322550,25950,25950,25950,25950,0
|
|
20240529,184700,26168322550,25950,25950,25950,25950,0
|
|
20240529,184600,26168322550,25950,25950,25950,25950,0
|
|
20240529,184500,26168322550,25950,25950,25950,25950,0
|
|
20240529,184400,26168322550,25950,25950,25950,25950,0
|
|
20240529,184300,26168322550,25950,25950,25950,25950,0
|
|
20240529,184200,26168322550,25950,25950,25950,25950,0
|
|
20240529,184100,26168322550,25950,25950,25950,25950,0
|
|
20240529,184000,26168322550,25950,25950,25950,25950,0
|
|
20240529,183900,26168322550,25950,25950,25950,25950,0
|
|
20240529,183800,26168322550,25950,25950,25950,25950,0
|
|
20240529,183700,26168322550,25950,25950,25950,25950,0
|
|
20240529,183600,26168322550,25950,25950,25950,25950,0
|
|
20240529,183500,26168322550,25950,25950,25950,25950,0
|
|
20240529,183400,26168322550,25950,25950,25950,25950,0
|
|
20240529,183300,26168322550,25950,25950,25950,25950,0
|
|
20240529,183200,26168322550,25950,25950,25950,25950,7335
|
|
20240529,183100,26168322550,25950,25950,25950,25950,0
|
|
20240529,183000,26168322550,25950,25950,25950,25950,0
|
|
20240529,182900,26168322550,25950,25950,25950,25950,0
|
|
20240529,182800,26168322550,25950,25950,25950,25950,0
|
|
20240529,182700,26168322550,25950,25950,25950,25950,0
|
|
20240529,182600,26168322550,25950,25950,25950,25950,0
|
|
20240529,182500,26168322550,25950,25950,25950,25950,0
|
|
20240529,182400,26168322550,25950,25950,25950,25950,0
|
|
20240529,182300,26168322550,25950,25950,25950,25950,0
|
|
20240529,182200,26168322550,25950,25950,25950,25950,0
|
|
20240529,182100,26168322550,25950,25950,25950,25950,0
|
|
20240529,182000,26168322550,25950,25950,25950,25950,0
|
|
20240529,181900,26168322550,25950,25950,25950,25950,0
|
|
20240529,181800,26168322550,25950,25950,25950,25950,0
|
|
20240529,181700,26168322550,25950,25950,25950,25950,0
|
|
20240529,181600,26168322550,25950,25950,25950,25950,0
|
|
20240529,181500,26168322550,25950,25950,25950,25950,0
|
|
20240529,181400,26168322550,25950,25950,25950,25950,0
|
|
20240529,181300,26168322550,25950,25950,25950,25950,0
|
|
20240529,181200,26168322550,25950,25950,25950,25950,0
|
|
20240529,181100,26168322550,25950,25950,25950,25950,0
|
|
20240529,181000,26168322550,25950,25950,25950,25950,0
|
|
20240529,180900,26168322550,25950,25950,25950,25950,0
|
|
20240529,180800,26168322550,25950,25950,25950,25950,0
|
|
20240529,180700,26168322550,25950,25950,25950,25950,0
|
|
20240529,180600,26168322550,25950,25950,25950,25950,0
|
|
20240529,180500,26168322550,25950,25950,25950,25950,0
|
|
20240529,180400,26168322550,25950,25950,25950,25950,0
|
|
20240529,180300,26168322550,25950,25950,25950,25950,0
|
|
20240529,180200,26168322550,25950,25950,25950,25950,7335
|
|
20240529,180100,26168322550,25950,25950,25950,25950,0
|
|
20240529,180000,26168322550,25950,25950,25950,25950,0
|
|
20240529,175900,26168322550,25950,25950,25950,25950,0
|
|
20240529,175800,26168322550,25950,25950,25950,25950,0
|
|
20240529,175700,26168322550,25950,25950,25950,25950,0
|
|
20240529,175600,26168322550,25950,25950,25950,25950,0
|
|
20240529,175500,26168322550,25950,25950,25950,25950,0
|
|
20240529,175400,26168322550,25950,25950,25950,25950,0
|
|
20240529,175300,26168322550,25950,25950,25950,25950,0
|
|
20240529,175200,26168322550,25950,25950,25950,25950,0
|
|
20240529,175100,26168322550,25950,25950,25950,25950,0
|
|
20240529,175000,26168322550,25950,25950,25950,25950,0
|
|
20240529,174900,26168322550,25950,25950,25950,25950,0
|
|
20240529,174800,26168322550,25950,25950,25950,25950,0
|
|
20240529,174700,26168322550,25950,25950,25950,25950,0
|
|
20240529,174600,26168322550,25950,25950,25950,25950,0
|
|
20240529,174500,26168322550,25950,25950,25950,25950,0
|
|
20240529,174400,26168322550,25950,25950,25950,25950,0
|
|
20240529,174300,26168322550,25950,25950,25950,25950,0
|
|
20240529,174200,26168322550,25950,25950,25950,25950,0
|
|
20240529,174100,26168322550,25950,25950,25950,25950,0
|
|
20240529,174000,26168322550,25950,25950,25950,25950,0
|
|
20240529,173900,26168322550,25950,25950,25950,25950,0
|
|
20240529,173800,26168322550,25950,25950,25950,25950,0
|
|
20240529,173700,26168322550,25950,25950,25950,25950,0
|
|
20240529,173600,26168322550,25950,25950,25950,25950,0
|
|
20240529,173500,26168322550,25950,25950,25950,25950,0
|
|
20240529,173400,26168322550,25950,25950,25950,25950,0
|
|
20240529,173300,26168322550,25950,25950,25950,25950,0
|
|
20240529,173200,26168322550,25950,25950,25950,25950,7335
|
|
20240529,173100,26168322550,25950,25950,25950,25950,0
|
|
20240529,173000,26168322550,25950,25950,25950,25950,0
|
|
20240529,172900,26168322550,25950,25950,25950,25950,0
|
|
20240529,172800,26168322550,25950,25950,25950,25950,0
|
|
20240529,172700,26168322550,25950,25950,25950,25950,0
|
|
20240529,172600,26168322550,25950,25950,25950,25950,0
|
|
20240529,172500,26168322550,25950,25950,25950,25950,0
|
|
20240529,172400,26168322550,25950,25950,25950,25950,0
|
|
20240529,172300,26168322550,25950,25950,25950,25950,0
|
|
20240529,172200,26168322550,25950,25950,25950,25950,0
|
|
20240529,172100,26168322550,25950,25950,25950,25950,0
|
|
20240529,172000,26168322550,25950,25950,25950,25950,0
|
|
20240529,171900,26168322550,25950,25950,25950,25950,0
|
|
20240529,171800,26168322550,25950,25950,25950,25950,0
|
|
20240529,171700,26168322550,25950,25950,25950,25950,0
|
|
20240529,171600,26168322550,25950,25950,25950,25950,0
|
|
20240529,171500,26168322550,25950,25950,25950,25950,0
|
|
20240529,171400,26168322550,25950,25950,25950,25950,0
|
|
20240529,171300,26168322550,25950,25950,25950,25950,0
|
|
20240529,171200,26168322550,25950,25950,25950,25950,0
|
|
20240529,171100,26168322550,25950,25950,25950,25950,0
|
|
20240529,171000,26168322550,25950,25950,25950,25950,0
|
|
20240529,170900,26168322550,25950,25950,25950,25950,0
|
|
20240529,170800,26168322550,25950,25950,25950,25950,0
|
|
20240529,170700,26168322550,25950,25950,25950,25950,0
|
|
20240529,170600,26168322550,25950,25950,25950,25950,0
|
|
20240529,170500,26168322550,25950,25950,25950,25950,0
|
|
20240529,170400,26168322550,25950,25950,25950,25950,0
|
|
20240529,170300,26168322550,25950,25950,25950,25950,0
|
|
20240529,170200,26168322550,25950,25950,25950,25950,7335
|
|
20240529,170100,26168322550,25950,25950,25950,25950,0
|
|
20240529,170000,26168322550,25950,25950,25950,25950,0
|
|
20240529,165900,26168322550,25950,25950,25950,25950,0
|
|
20240529,165800,26168322550,25950,25950,25950,25950,0
|
|
20240529,165700,26168322550,25950,25950,25950,25950,0
|
|
20240529,165600,26168322550,25950,25950,25950,25950,0
|
|
20240529,165500,26168322550,25950,25950,25950,25950,0
|
|
20240529,165400,26168322550,25950,25950,25950,25950,0
|
|
20240529,165300,26168322550,25950,25950,25950,25950,0
|
|
20240529,165200,26168322550,25950,25950,25950,25950,0
|
|
20240529,165100,26168322550,25950,25950,25950,25950,0
|
|
20240529,165000,26168322550,25950,25950,25950,25950,0
|
|
20240529,164900,26168322550,25950,25950,25950,25950,0
|
|
20240529,164800,26168322550,25950,25950,25950,25950,0
|
|
20240529,164700,26168322550,25950,25950,25950,25950,0
|
|
20240529,164600,26168322550,25950,25950,25950,25950,0
|
|
20240529,164500,26168322550,25950,25950,25950,25950,0
|
|
20240529,164400,26168322550,25950,25950,25950,25950,0
|
|
20240529,164300,26168322550,25950,25950,25950,25950,0
|
|
20240529,164200,26168322550,25950,25950,25950,25950,0
|
|
20240529,164100,26168322550,25950,25950,25950,25950,0
|
|
20240529,164000,26168322550,25950,25950,25950,25950,0
|
|
20240529,163900,26168322550,25950,25950,25950,25950,0
|
|
20240529,163800,26168322550,25950,25950,25950,25950,0
|
|
20240529,163700,26168322550,25950,25950,25950,25950,0
|
|
20240529,163600,26168322550,25950,25950,25950,25950,0
|
|
20240529,163500,26168322550,25950,25950,25950,25950,0
|
|
20240529,163400,26168322550,25950,25950,25950,25950,0
|
|
20240529,163300,26168322550,25950,25950,25950,25950,0
|
|
20240529,163200,26168322550,25950,25950,25950,25950,7335
|
|
20240529,163100,26168322550,25950,25950,25950,25950,0
|
|
20240529,163000,26168322550,25950,25950,25950,25950,0
|
|
20240529,162900,26168322550,25950,25950,25950,25950,0
|
|
20240529,162800,26168322550,25950,25950,25950,25950,0
|
|
20240529,162700,26168322550,25950,25950,25950,25950,0
|
|
20240529,162600,26168322550,25950,25950,25950,25950,0
|
|
20240529,162500,26168322550,25950,25950,25950,25950,0
|
|
20240529,162400,26168322550,25950,25950,25950,25950,0
|
|
20240529,162300,26168322550,25950,25950,25950,25950,0
|
|
20240529,162200,26168322550,25950,25950,25950,25950,0
|
|
20240529,162100,26168322550,25950,25950,25950,25950,0
|
|
20240529,162000,26168322550,25950,25950,25950,25950,0
|
|
20240529,161900,26168322550,25950,25950,25950,25950,0
|
|
20240529,161800,26168322550,25950,25950,25950,25950,0
|
|
20240529,161700,26168322550,25950,25950,25950,25950,0
|
|
20240529,161600,26168322550,25950,25950,25950,25950,0
|
|
20240529,161500,26168322550,25950,25950,25950,25950,0
|
|
20240529,161400,26168322550,25950,25950,25950,25950,0
|
|
20240529,161300,26168322550,25950,25950,25950,25950,0
|
|
20240529,161200,26168322550,25950,25950,25950,25950,0
|
|
20240529,161100,26168322550,25950,25950,25950,25950,0
|
|
20240529,161000,26168322550,25950,25950,25950,25950,0
|
|
20240529,160900,26168322550,25950,25950,25950,25950,0
|
|
20240529,160800,26168322550,25950,25950,25950,25950,0
|
|
20240529,160700,26168322550,25950,25950,25950,25950,0
|
|
20240529,160600,26168322550,25950,25950,25950,25950,0
|
|
20240529,160500,26168322550,25950,25950,25950,25950,0
|
|
20240529,160400,26168322550,25950,25950,25950,25950,0
|
|
20240529,160300,26168322550,25950,25950,25950,25950,0
|
|
20240529,160200,26168322550,25950,25950,25950,25950,7335
|
|
20240529,160100,26168322550,25950,25950,25950,25950,0
|
|
20240529,160000,26168322550,25950,25950,25950,25950,0
|
|
20240529,155900,26168322550,25950,25950,25950,25950,0
|
|
20240529,155800,26168322550,25950,25950,25950,25950,0
|
|
20240529,155700,26168322550,25950,25950,25950,25950,0
|
|
20240529,155600,26168322550,25950,25950,25950,25950,0
|
|
20240529,155500,26168322550,25950,25950,25950,25950,0
|
|
20240529,155400,26168322550,25950,25950,25950,25950,0
|
|
20240529,155300,26168322550,25950,25950,25950,25950,0
|
|
20240529,155200,26168322550,25950,25950,25950,25950,0
|
|
20240529,155100,26168322550,25950,25950,25950,25950,0
|
|
20240529,155000,26168322550,25950,25950,25950,25950,0
|
|
20240529,154900,26168322550,25950,25950,25950,25950,0
|
|
20240529,154800,26168322550,25950,25950,25950,25950,0
|
|
20240529,154700,26168322550,25950,25950,25950,25950,0
|
|
20240529,154600,26168322550,25950,25950,25950,25950,0
|
|
20240529,154500,26168322550,25950,25950,25950,25950,0
|
|
20240529,154400,26168322550,25950,25950,25950,25950,0
|
|
20240529,154300,26168322550,25950,25950,25950,25950,0
|
|
20240529,154200,26168322550,25950,25950,25950,25950,0
|
|
20240529,154100,26168322550,25950,25950,25950,25950,0
|
|
20240529,154000,26168322550,25950,25950,25950,25950,0
|
|
20240529,153900,26168322550,25950,25950,25950,25950,0
|
|
20240529,153800,26168322550,25950,25950,25950,25950,0
|
|
20240529,153700,26168322550,25950,25950,25950,25950,0
|
|
20240529,153600,26168322550,25950,25950,25950,25950,0
|
|
20240529,153500,26168322550,25950,25950,25950,25950,0
|
|
20240529,153400,26168322550,25950,25950,25950,25950,0
|
|
20240529,153300,26168322550,25950,25950,25950,25950,0
|
|
20240529,153200,26168322550,25950,25950,25950,25950,7335
|
|
20240529,153100,26168322550,25950,25950,25950,25950,0
|
|
20240529,153000,26168322550,25950,25950,25950,25950,7335
|
|
20240529,152900,25977979300,26000,26000,26000,26000,0
|
|
20240529,152800,25977979300,26000,26000,26000,26000,0
|
|
20240529,152700,25977979300,26000,26000,26000,26000,0
|
|
20240529,152600,25977979300,26000,26000,26000,26000,0
|
|
20240529,152500,25977979300,26000,26000,26000,26000,0
|
|
20240529,152400,25977979300,26000,26000,26000,26000,0
|
|
20240529,152300,25977979300,26000,26000,26000,26000,0
|
|
20240529,152200,25977979300,26000,26000,26000,26000,0
|
|
20240529,152100,25977979300,26000,26000,26000,26000,0
|
|
20240529,152000,25977979300,26000,26000,26000,26000,0
|
|
20240529,151900,25977979300,26000,25900,26000,25900,2058
|
|
20240529,151800,25924557400,25900,25950,25950,25900,625
|
|
20240529,151700,25908363350,25950,25850,25950,25850,1126
|
|
20240529,151600,25879222950,25850,25850,25950,25850,1588
|
|
20240529,151500,25838069250,25850,25900,25900,25800,1483
|
|
20240529,151400,25799744700,25950,25900,25950,25900,1603
|
|
20240529,151300,25758219700,25900,25900,25900,25800,2922
|
|
20240529,151200,25682660400,25900,25900,25950,25900,2029
|
|
20240529,151100,25630107200,25900,25900,25950,25900,881
|
|
20240529,151000,25607287200,25900,25950,25950,25900,254
|
|
20240529,150900,25600704550,25900,25900,25950,25900,1305
|
|
20240529,150800,25566903950,25950,26000,26000,25900,1569
|
|
20240529,150700,25526192650,26000,25900,26000,25900,57
|
|
20240529,150600,25524715200,25900,25900,26000,25900,1458
|
|
20240529,150500,25486942350,25900,25950,26000,25900,1126
|
|
20240529,150400,25457724650,25950,26000,26000,25900,1619
|
|
20240529,150300,25415719050,25950,26000,26050,25950,2873
|
|
20240529,150200,25341026250,26000,26050,26050,26000,1190
|
|
20240529,150100,25310059100,26050,26050,26100,26000,936
|
|
20240529,150000,25285671050,26050,26050,26100,26050,993
|
|
20240529,145900,25259803050,26050,26050,26100,26000,457
|
|
20240529,145800,25247903700,26100,25950,26100,25950,17
|
|
20240529,145700,25247462050,25950,26000,26100,25950,850
|
|
20240529,145600,25225368150,26000,26100,26100,26000,1221
|
|
20240529,145500,25193619250,26100,26000,26100,25950,464
|
|
20240529,145400,25181569400,26000,26000,26000,26000,1742
|
|
20240529,145300,25136277400,26000,26150,26150,26000,586
|
|
20240529,145200,25121036900,26150,26050,26150,26000,779
|
|
20240529,145100,25100715700,26100,26000,26100,26000,510
|
|
20240529,145000,25087417750,26000,26000,26000,26000,308
|
|
20240529,144900,25079409750,26000,26000,26100,26000,1396
|
|
20240529,144800,25043111750,26000,26050,26100,26000,944
|
|
20240529,144700,25018516900,26050,26050,26050,26000,390
|
|
20240529,144600,25008370150,26050,26050,26100,26050,390
|
|
20240529,144500,24998207950,26050,26200,26200,26050,91
|
|
20240529,144400,24995832500,26200,26200,26200,26100,1202
|
|
20240529,144300,24964353800,26200,26050,26200,26050,2931
|
|
20240529,144200,24887630900,26050,26000,26050,25950,568
|
|
20240529,144100,24872847100,26050,26000,26050,25950,403
|
|
20240529,144000,24862361550,25900,25950,25950,25900,1878
|
|
20240529,143900,24813665250,25950,25950,26000,25900,1706
|
|
20240529,143800,24769456550,25950,25950,26000,25950,3466
|
|
20240529,143700,24679513700,26000,26000,26000,25950,1756
|
|
20240529,143600,24633885050,26000,26050,26050,26000,626
|
|
20240529,143500,24617597150,26050,26050,26050,26000,1052
|
|
20240529,143400,24590239600,26000,26000,26050,26000,636
|
|
20240529,143300,24573697600,26000,26100,26100,26000,357
|
|
20240529,143200,24564402100,26100,26050,26100,26000,916
|
|
20240529,143100,24540536700,26050,26050,26100,26050,539
|
|
20240529,143000,24526495650,26050,26100,26150,26050,363
|
|
20240529,142900,24517022600,26200,26150,26200,26150,155
|
|
20240529,142800,24512967850,26150,26100,26150,26100,170
|
|
20240529,142700,24508525850,26100,26050,26150,26050,317
|
|
20240529,142600,24500253000,26000,26050,26050,26000,2967
|
|
20240529,142500,24423041550,26050,26050,26050,26050,694
|
|
20240529,142400,24404962850,26050,26050,26100,26050,1349
|
|
20240529,142300,24369821150,26100,26100,26100,26050,536
|
|
20240529,142200,24355854400,26100,26150,26150,26050,2227
|
|
20240529,142100,24297738750,26150,26100,26150,26100,2903
|
|
20240529,142000,24221959800,26150,26200,26200,26150,2845
|
|
20240529,141900,24147552750,26200,26200,26200,26200,477
|
|
20240529,141800,24135055350,26200,26250,26250,26200,4660
|
|
20240529,141700,24012861800,26300,26300,26300,26250,419
|
|
20240529,141600,24001858350,26300,26300,26300,26300,524
|
|
20240529,141500,23988077150,26350,26300,26350,26300,330
|
|
20240529,141400,23979394850,26300,26300,26350,26300,235
|
|
20240529,141300,23973211550,26300,26250,26300,26200,714
|
|
20240529,141200,23954440900,26200,26300,26300,26200,1313
|
|
20240529,141100,23919995250,26250,26250,26250,26200,779
|
|
20240529,141000,23899546650,26250,26250,26250,26200,120
|
|
20240529,140900,23896400250,26200,26250,26250,26200,185
|
|
20240529,140800,23891547050,26250,26250,26250,26250,757
|
|
20240529,140700,23871675800,26250,26250,26250,26250,63
|
|
20240529,140600,23870022050,26250,26250,26300,26250,527
|
|
20240529,140500,23856188250,26250,26200,26250,26200,408
|
|
20240529,140400,23845478650,26200,26200,26250,26200,566
|
|
20240529,140300,23830629350,26200,26250,26250,26200,862
|
|
20240529,140200,23808013250,26300,26300,26300,26250,1643
|
|
20240529,140100,23764853750,26300,26350,26350,26300,677
|
|
20240529,140000,23747048200,26300,26350,26400,26300,2439
|
|
20240529,135900,23682798800,26400,26350,26400,26350,603
|
|
20240529,135800,23666897550,26350,26350,26350,26300,862
|
|
20240529,135700,23644187550,26350,26300,26350,26250,1021
|
|
20240529,135600,23617336000,26300,26250,26300,26250,847
|
|
20240529,135500,23595068000,26250,26250,26300,26250,285
|
|
20240529,135400,23587581700,26250,26250,26250,26250,283
|
|
20240529,135300,23580152950,26200,26200,26250,26200,488
|
|
20240529,135200,23567350050,26250,26250,26250,26200,464
|
|
20240529,135100,23555174650,26200,26200,26250,26200,326
|
|
20240529,135000,23546625750,26200,26200,26250,26200,515
|
|
20240529,134900,23533129200,26250,26150,26250,26150,869
|
|
20240529,134800,23510404450,26150,26150,26200,26150,330
|
|
20240529,134700,23501772550,26150,26150,26200,26150,49
|
|
20240529,134600,23500490200,26150,26150,26200,26150,841
|
|
20240529,134500,23478497950,26150,26150,26200,26150,169
|
|
20240529,134400,23474078550,26200,26200,26200,26150,62
|
|
20240529,134300,23472455150,26200,26200,26200,26200,243
|
|
20240529,134200,23466088550,26150,26250,26250,26150,1278
|
|
20240529,134100,23432648000,26200,26200,26200,26200,382
|
|
20240529,134000,23422639600,26200,26200,26250,26200,280
|
|
20240529,133900,23415301100,26200,26150,26200,26150,529
|
|
20240529,133800,23401448350,26150,26150,26200,26150,326
|
|
20240529,133700,23392920700,26150,26250,26250,26150,674
|
|
20240529,133600,23375259250,26200,26250,26250,26200,1017
|
|
20240529,133500,23348610600,26250,26250,26250,26200,1118
|
|
20240529,133400,23319263900,26250,26300,26300,26250,757
|
|
20240529,133300,23299382500,26300,26250,26300,26250,751
|
|
20240529,133200,23279639650,26250,26250,26300,26200,1072
|
|
20240529,133100,23251498700,26250,26250,26250,26200,353
|
|
20240529,133000,23242248000,26250,26250,26300,26200,736
|
|
20240529,132900,23222937000,26250,26200,26250,26200,1169
|
|
20240529,132800,23192277900,26150,26150,26200,26150,2014
|
|
20240529,132700,23139589400,26150,26200,26250,26150,2166
|
|
20240529,132600,23082840650,26200,26300,26300,26200,1310
|
|
20240529,132500,23048458950,26250,26250,26250,26250,1226
|
|
20240529,132400,23016276450,26250,26250,26300,26200,3107
|
|
20240529,132300,22934770400,26250,26250,26300,26250,819
|
|
20240529,132200,22913265250,26300,26250,26300,26200,1863
|
|
20240529,132100,22864325800,26250,26300,26350,26250,3517
|
|
20240529,132000,22771866000,26300,26350,26350,26300,2244
|
|
20240529,131900,22712815150,26400,26500,26500,26350,2166
|
|
20240529,131800,22655593250,26500,26500,26550,26450,445
|
|
20240529,131700,22643795850,26500,26600,26600,26500,1055
|
|
20240529,131600,22615766850,26600,26400,26600,26400,3904
|
|
20240529,131500,22512411550,26400,26350,26400,26350,552
|
|
20240529,131400,22497853400,26350,26350,26400,26350,1077
|
|
20240529,131300,22469474300,26350,26400,26450,26350,992
|
|
20240529,131200,22443299600,26400,26450,26450,26350,520
|
|
20240529,131100,22429568400,26350,26400,26450,26350,217
|
|
20240529,131000,22423843700,26350,26350,26450,26350,341
|
|
20240529,130900,22414853600,26350,26500,26500,26350,1885
|
|
20240529,130800,22365158450,26400,26400,26500,26350,4124
|
|
20240529,130700,22256297450,26400,26450,26500,26350,3921
|
|
20240529,130600,22152673650,26500,26500,26550,26450,3498
|
|
20240529,130500,22059975500,26500,26550,26550,26450,2208
|
|
20240529,130400,22001526900,26500,26500,26550,26450,1475
|
|
20240529,130300,21962449250,26450,26500,26550,26450,3572
|
|
20240529,130200,21867849400,26400,26500,26500,26400,5491
|
|
20240529,130100,21722597800,26500,26600,26600,26400,8055
|
|
20240529,130000,21509150800,26600,26150,26750,26100,21982
|
|
20240529,125900,20925124150,26150,26250,26250,26150,1627
|
|
20240529,125800,20882465300,26250,26250,26250,26100,3666
|
|
20240529,125700,20786492700,26250,26200,26250,26200,675
|
|
20240529,125600,20768790650,26200,26250,26250,26200,641
|
|
20240529,125500,20751972750,26250,26150,26250,26100,3082
|
|
20240529,125400,20671398500,26150,26250,26250,26150,1862
|
|
20240529,125300,20622637800,26250,26250,26300,26250,1955
|
|
20240529,125200,20571278150,26250,26300,26300,26250,1355
|
|
20240529,125100,20535661000,26250,26250,26300,26200,2254
|
|
20240529,125000,20476483350,26250,26100,26250,26100,865
|
|
20240529,124900,20453855900,26150,26100,26150,26050,2187
|
|
20240529,124800,20396724400,26100,26100,26100,26000,9789
|
|
20240529,124700,20141788300,26150,26150,26200,26100,3734
|
|
20240529,124600,20044187250,26200,26300,26300,26150,3209
|
|
20240529,124500,19960026550,26300,26250,26350,26200,2116
|
|
20240529,124400,19904410900,26250,26150,26300,26150,1900
|
|
20240529,124300,19854618250,26200,26350,26400,26150,9187
|
|
20240529,124200,19613584750,26350,26450,26450,26350,1796
|
|
20240529,124100,19566164050,26450,26400,26450,26350,4163
|
|
20240529,124000,19456264400,26350,26400,26450,26350,3357
|
|
20240529,123900,19367693700,26450,26200,26500,26200,9987
|
|
20240529,123800,19104078200,26200,26400,26450,26150,14572
|
|
20240529,123700,18721708750,26450,26400,26550,26350,11389
|
|
20240529,123600,18420572300,26350,26550,26600,26250,21050
|
|
20240529,123500,17864630350,26550,26700,26750,26500,18557
|
|
20240529,123400,17370851850,26750,27050,27050,26650,26880
|
|
20240529,123300,16649907500,27050,27100,27100,26700,35882
|
|
20240529,123200,15683375650,27000,27250,27250,26900,47027
|
|
20240529,123100,14409798400,27250,26950,27350,26600,116458
|
|
20240529,123000,11253568250,26950,25950,27000,25950,77838
|
|
20240529,122900,9185502750,25950,25900,25950,25900,2009
|
|
20240529,122800,9133373250,25950,25900,25950,25900,305
|
|
20240529,122700,9125468650,25900,25900,25900,25800,771
|
|
20240529,122600,9105532150,25900,25900,25900,25900,205
|
|
20240529,122500,9100222650,25900,25900,25900,25850,878
|
|
20240529,122400,9077482750,25850,25900,25900,25850,599
|
|
20240529,122300,9061994650,25900,25850,25900,25850,1439
|
|
20240529,122200,9024795300,25850,25850,25900,25850,924
|
|
20240529,122100,9000901350,25850,25800,25850,25800,167
|
|
20240529,122000,8996590050,25800,25750,25800,25750,35
|
|
20240529,121900,8995688100,25750,25800,25800,25750,158
|
|
20240529,121800,8991614650,25800,25800,25800,25800,0
|
|
20240529,121700,8991614650,25800,25800,25800,25800,26
|
|
20240529,121600,8990943850,25800,25650,25800,25650,2
|
|
20240529,121500,8990892400,25700,25650,25850,25650,2598
|
|
20240529,121400,8923936250,25650,25650,25650,25650,16
|
|
20240529,121300,8923525850,25650,25650,25650,25650,100
|
|
20240529,121200,8920960850,25650,25650,25650,25650,625
|
|
20240529,121100,8904929600,25600,25600,25600,25600,947
|
|
20240529,121000,8880686400,25650,25650,25650,25650,894
|
|
20240529,120900,8857755300,25650,25700,25700,25650,530
|
|
20240529,120800,8844160150,25700,25700,25700,25700,324
|
|
20240529,120700,8835833350,25700,25750,25750,25700,218
|
|
20240529,120600,8830229850,25750,25750,25750,25750,290
|
|
20240529,120500,8822762350,25750,25600,25750,25600,12
|
|
20240529,120400,8822454000,25600,25750,25750,25600,156
|
|
20240529,120300,8818457150,25650,25700,25750,25650,246
|
|
20240529,120200,8812147000,25700,25700,25750,25700,199
|
|
20240529,120100,8807032650,25700,25650,25700,25600,180
|
|
20240529,120000,8802418400,25650,25600,25650,25600,1734
|
|
20240529,115900,8758027500,25600,25650,25650,25600,571
|
|
20240529,115800,8743381600,25650,25650,25650,25650,38
|
|
20240529,115700,8742406900,25700,25650,25700,25650,273
|
|
20240529,115600,8735401400,25650,25650,25650,25650,26
|
|
20240529,115500,8734734500,25700,25650,25700,25650,331
|
|
20240529,115400,8726244050,25650,25700,25700,25650,419
|
|
20240529,115300,8715491700,25700,25700,25700,25700,55
|
|
20240529,115200,8714078200,25700,25650,25700,25650,234
|
|
20240529,115100,8708076000,25650,25650,25700,25650,269
|
|
20240529,115000,8701172900,25650,25650,25650,25650,61
|
|
20240529,114900,8699608250,25650,25650,25650,25650,185
|
|
20240529,114800,8694863000,25700,25700,25750,25650,355
|
|
20240529,114700,8685751850,25700,25750,25750,25700,280
|
|
20240529,114600,8678555800,25700,25700,25700,25700,223
|
|
20240529,114500,8672824700,25700,25650,25700,25650,22
|
|
20240529,114400,8672259750,25650,25650,25700,25650,151
|
|
20240529,114300,8668385600,25650,25700,25700,25650,232
|
|
20240529,114200,8662434200,25650,25650,25700,25650,635
|
|
20240529,114100,8646142450,25650,25700,25700,25650,653
|
|
20240529,114000,8629391150,25750,25700,25750,25700,108
|
|
20240529,113900,8626614550,25700,25650,25700,25650,349
|
|
20240529,113800,8617651450,25650,25650,25700,25650,445
|
|
20240529,113700,8606236200,25650,25700,25700,25650,1347
|
|
20240529,113600,8571685250,25700,25700,25700,25650,402
|
|
20240529,113500,8561363000,25700,25650,25700,25650,432
|
|
20240529,113400,8550267200,25700,25700,25700,25650,802
|
|
20240529,113300,8529690800,25700,25700,25700,25650,522
|
|
20240529,113200,8516285350,25700,25750,25750,25650,2549
|
|
20240529,113100,8450777000,25750,25700,25750,25700,144
|
|
20240529,113000,8447074400,25750,25750,25750,25700,100
|
|
20240529,112900,8444502100,25750,25750,25750,25750,1145
|
|
20240529,112800,8415018350,25750,25800,25800,25750,8
|
|
20240529,112700,8414812200,25750,25750,25750,25750,88
|
|
20240529,112600,8412546200,25750,25750,25750,25750,373
|
|
20240529,112500,8402941450,25750,25750,25750,25750,385
|
|
20240529,112400,8393027700,25750,25750,25750,25750,88
|
|
20240529,112300,8390761700,25750,25750,25800,25750,327
|
|
20240529,112200,8382341200,25750,25750,25750,25750,656
|
|
20240529,112100,8365449200,25800,25800,25800,25800,112
|
|
20240529,112000,8362559600,25800,25800,25800,25800,96
|
|
20240529,111900,8360082800,25800,25850,25850,25800,467
|
|
20240529,111800,8348012400,25850,25850,25850,25800,17
|
|
20240529,111700,8347573450,25850,25800,25850,25800,11
|
|
20240529,111600,8347289550,25800,25800,25800,25800,34
|
|
20240529,111500,8346412350,25850,25850,25850,25850,32
|
|
20240529,111400,8345585150,25850,25850,25850,25850,228
|
|
20240529,111300,8339691350,25800,25750,25800,25750,69
|
|
20240529,111200,8337911600,25750,25800,25800,25750,549
|
|
20240529,111100,8323771950,25850,25800,25850,25800,410
|
|
20240529,111000,8313189850,25800,25800,25800,25800,151
|
|
20240529,110900,8309294050,25800,25800,25850,25800,1972
|
|
20240529,110800,8258415950,25850,25800,25850,25800,396
|
|
20240529,110700,8248198650,25800,25800,25800,25800,187
|
|
20240529,110600,8243374050,25800,25850,25850,25800,137
|
|
20240529,110500,8239836950,25800,25800,25800,25800,11
|
|
20240529,110400,8239553150,25800,25850,25850,25800,72
|
|
20240529,110300,8237694450,25800,25800,25800,25800,5
|
|
20240529,110200,8237565450,25800,25800,25800,25800,89
|
|
20240529,110100,8235269250,25850,25850,25850,25800,126
|
|
20240529,110000,8232013400,25800,25850,25850,25800,990
|
|
20240529,105900,8206425500,25850,25750,25850,25750,310
|
|
20240529,105800,8198426250,25750,25750,25800,25750,108
|
|
20240529,105700,8195645200,25750,25750,25800,25750,959
|
|
20240529,105600,8170947950,25750,25750,25800,25750,47
|
|
20240529,105500,8169735950,25750,25750,25800,25750,87
|
|
20240529,105400,8167495500,25800,25800,25800,25800,159
|
|
20240529,105300,8163393300,25800,25800,25800,25800,76
|
|
20240529,105200,8161432500,25800,25800,25800,25750,305
|
|
20240529,105100,8153567500,25750,25750,25750,25750,550
|
|
20240529,105000,8139405000,25750,25750,25750,25750,246
|
|
20240529,104900,8133070500,25750,25700,25750,25700,984
|
|
20240529,104800,8107773800,25700,25750,25750,25700,152
|
|
20240529,104700,8103863900,25750,25750,25750,25700,1520
|
|
20240529,104600,8064724250,25750,25800,25800,25750,446
|
|
20240529,104500,8053234800,25800,25800,25800,25750,114
|
|
20240529,104400,8050298900,25800,25800,25800,25750,280
|
|
20240529,104300,8043082900,25750,25750,25800,25750,200
|
|
20240529,104200,8037924500,25750,25800,25800,25750,318
|
|
20240529,104100,8029730600,25800,25850,25850,25800,412
|
|
20240529,104000,8019100900,25850,25900,25900,25850,470
|
|
20240529,103900,8006949450,25900,25800,25900,25800,892
|
|
20240529,103800,7983921350,25850,25800,25850,25800,437
|
|
20240529,103700,7972646350,25850,25900,25900,25850,809
|
|
20240529,103600,7951732400,25900,25900,25900,25900,34
|
|
20240529,103500,7950851800,25900,25850,25900,25850,162
|
|
20240529,103400,7946660100,25850,25900,25900,25850,402
|
|
20240529,103300,7936252400,25900,25900,25900,25900,482
|
|
20240529,103200,7923768600,25950,25950,25950,25950,335
|
|
20240529,103100,7915075350,25950,25900,25950,25900,159
|
|
20240529,103000,7910955650,25850,25900,25900,25850,247
|
|
20240529,102900,7904565200,25900,25850,25900,25850,166
|
|
20240529,102800,7900273700,25850,25850,25850,25850,109
|
|
20240529,102700,7897456050,25850,25850,25900,25850,419
|
|
20240529,102600,7886623800,25850,25900,25900,25850,330
|
|
20240529,102500,7878083700,25850,25900,25900,25850,937
|
|
20240529,102400,7853826950,25900,25950,25950,25900,269
|
|
20240529,102300,7846854950,25900,25900,25900,25900,557
|
|
20240529,102200,7832428650,25900,25900,25950,25900,411
|
|
20240529,102100,7821783600,25900,25950,25950,25900,234
|
|
20240529,102000,7815721850,25950,25950,25950,25850,947
|
|
20240529,101900,7791165450,25950,25950,26000,25950,151
|
|
20240529,101800,7787241150,25950,25950,25950,25900,795
|
|
20240529,101700,7766611450,25950,25950,25950,25900,144
|
|
20240529,101600,7762876550,25950,25950,25950,25900,629
|
|
20240529,101500,7746566450,25950,25950,25950,25900,1298
|
|
20240529,101400,7712883600,25900,25850,25900,25850,2228
|
|
20240529,101300,7655252950,25850,25850,25850,25800,322
|
|
20240529,101200,7646929400,25850,25800,25850,25800,205
|
|
20240529,101100,7641640100,25750,25800,25850,25750,916
|
|
20240529,101000,7618008250,25800,25850,25850,25800,438
|
|
20240529,100900,7606688600,25850,25800,25850,25750,948
|
|
20240529,100800,7582254900,25800,25800,25800,25750,2242
|
|
20240529,100700,7524412200,25800,25750,25800,25750,1167
|
|
20240529,100600,7494361800,25750,25800,25800,25750,493
|
|
20240529,100500,7481649750,25800,25800,25850,25800,481
|
|
20240529,100400,7469239750,25800,25850,25850,25800,377
|
|
20240529,100300,7459497000,25850,25850,25900,25850,309
|
|
20240529,100200,7451500000,25850,25900,25900,25850,265
|
|
20240529,100100,7444642150,25850,25950,25950,25850,480
|
|
20240529,100000,7432216150,26000,25950,26000,25900,384
|
|
20240529,095900,7422239600,25950,25850,25950,25850,620
|
|
20240529,095800,7406169300,25850,25850,25900,25850,241
|
|
20240529,095700,7399939400,25850,25800,25850,25800,991
|
|
20240529,095600,7374350800,25800,25750,25800,25750,508
|
|
20240529,095500,7361252850,25800,25750,25800,25750,824
|
|
20240529,095400,7340033350,25800,25800,25800,25800,214
|
|
20240529,095300,7334512150,25750,25750,25850,25700,516
|
|
20240529,095200,7321197050,25750,25700,25750,25650,553
|
|
20240529,095100,7306985350,25700,25650,25700,25600,2059
|
|
20240529,095000,7254188200,25650,25650,25700,25650,1250
|
|
20240529,094900,7222123450,25650,25700,25700,25600,2180
|
|
20240529,094800,7166183450,25650,25800,25800,25650,7972
|
|
20240529,094700,6961226700,25800,25800,25900,25800,2679
|
|
20240529,094600,6892082400,25800,25800,25900,25800,1017
|
|
20240529,094500,6865829450,25800,25850,25850,25800,1414
|
|
20240529,094400,6829298750,25850,25900,25900,25850,1602
|
|
20240529,094300,6787874800,25900,25900,25900,25900,1693
|
|
20240529,094200,6744026100,25950,25900,26000,25900,690
|
|
20240529,094100,6726125900,25950,25850,25950,25850,631
|
|
20240529,094000,6709786000,25850,26000,26000,25850,281
|
|
20240529,093900,6702510550,26000,25850,26000,25800,2515
|
|
20240529,093800,6637527350,25850,25800,25850,25750,2177
|
|
20240529,093700,6581397750,25750,25900,25900,25750,6362
|
|
20240529,093600,6417091800,25900,25950,25950,25900,2974
|
|
20240529,093500,6340059250,25950,26100,26100,25900,15487
|
|
20240529,093400,5937672750,26100,26150,26150,26100,2413
|
|
20240529,093300,5874663850,26100,26300,26300,26100,9524
|
|
20240529,093200,5625251500,26250,26250,26300,26250,1981
|
|
20240529,093100,5573199500,26300,26300,26350,26250,4187
|
|
20240529,093000,5463099300,26350,26350,26350,26300,2360
|
|
20240529,092900,5400971550,26350,26350,26350,26250,6275
|
|
20240529,092800,5235911400,26350,26250,26350,26250,5958
|
|
20240529,092700,5079120750,26300,26150,26300,26100,2332
|
|
20240529,092600,5018044650,26150,26150,26150,26100,2119
|
|
20240529,092500,4962673400,26100,26150,26150,26100,1936
|
|
20240529,092400,4912110750,26150,26200,26250,26100,4361
|
|
20240529,092300,4797990550,26250,26300,26350,26200,5892
|
|
20240529,092200,4643289500,26250,26300,26300,26250,4171
|
|
20240529,092100,4533613350,26300,26300,26300,26250,2848
|
|
20240529,092000,4458767600,26250,26350,26350,26200,9086
|
|
20240529,091900,4220069000,26350,26300,26350,26250,11493
|
|
20240529,091800,3917608900,26250,26200,26300,26200,7823
|
|
20240529,091700,3712236950,26300,26100,26300,26050,6418
|
|
20240529,091600,3544046150,26050,26050,26100,25950,7748
|
|
20240529,091500,3342405450,26050,26050,26050,26000,1277
|
|
20240529,091400,3309144450,26050,25950,26050,25950,3245
|
|
20240529,091300,3224807250,25950,26050,26050,25950,1713
|
|
20240529,091200,3180279900,26050,26050,26050,25950,4667
|
|
20240529,091100,3058998950,26000,26000,26050,26000,1377
|
|
20240529,091000,3023187350,26000,25950,26050,25950,3388
|
|
20240529,090900,2935158900,26000,26050,26050,25950,5665
|
|
20240529,090800,2787762000,26050,26050,26100,25950,2394
|
|
20240529,090700,2725476300,26100,25950,26100,25850,4583
|
|
20240529,090600,2606688650,25950,26100,26150,25950,6342
|
|
20240529,090500,2441377450,26150,26300,26300,26100,12822
|
|
20240529,090400,2105655150,26250,26500,26500,26250,11352
|
|
20240529,090300,1806590150,26450,26400,26600,26200,31834
|
|
20240529,090200,965012900,26400,25950,26400,25950,18535
|
|
20240529,090100,479002500,25950,25950,26000,25900,3981
|
|
20240529,090000,375658750,25950,26100,26150,25950,14363
|