731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,210800,10238883500,408000,408000,408000,408000,2605
|
|
20240527,210700,10238883500,408000,408000,408000,408000,0
|
|
20240527,210600,10238883500,408000,408000,408000,408000,0
|
|
20240527,210500,10238883500,408000,408000,408000,408000,0
|
|
20240527,210400,10238883500,408000,408000,408000,408000,0
|
|
20240527,210300,10238883500,408000,408000,408000,408000,0
|
|
20240527,210200,10238883500,408000,408000,408000,408000,0
|
|
20240527,210100,10238883500,408000,408000,408000,408000,0
|
|
20240527,210000,10238883500,408000,408000,408000,408000,0
|
|
20240527,205900,10238883500,408000,408000,408000,408000,0
|
|
20240527,205800,10238883500,408000,408000,408000,408000,0
|
|
20240527,205700,10238883500,408000,408000,408000,408000,0
|
|
20240527,205600,10238883500,408000,408000,408000,408000,0
|
|
20240527,205500,10238883500,408000,408000,408000,408000,0
|
|
20240527,205400,10238883500,408000,408000,408000,408000,0
|
|
20240527,205300,10238883500,408000,408000,408000,408000,0
|
|
20240527,205200,10238883500,408000,408000,408000,408000,0
|
|
20240527,205100,10238883500,408000,408000,408000,408000,0
|
|
20240527,205000,10238883500,408000,408000,408000,408000,0
|
|
20240527,204900,10238883500,408000,408000,408000,408000,0
|
|
20240527,204800,10238883500,408000,408000,408000,408000,0
|
|
20240527,204700,10238883500,408000,408000,408000,408000,0
|
|
20240527,204600,10238883500,408000,408000,408000,408000,0
|
|
20240527,204500,10238883500,408000,408000,408000,408000,0
|
|
20240527,204400,10238883500,408000,408000,408000,408000,0
|
|
20240527,204300,10238883500,408000,408000,408000,408000,0
|
|
20240527,204200,10238883500,408000,408000,408000,408000,0
|
|
20240527,204100,10238883500,408000,408000,408000,408000,0
|
|
20240527,204000,10238883500,408000,408000,408000,408000,0
|
|
20240527,203900,10238883500,408000,408000,408000,408000,0
|
|
20240527,203800,10238883500,408000,408000,408000,408000,2605
|
|
20240527,203700,10238883500,408000,408000,408000,408000,0
|
|
20240527,203600,10238883500,408000,408000,408000,408000,0
|
|
20240527,203500,10238883500,408000,408000,408000,408000,0
|
|
20240527,203400,10238883500,408000,408000,408000,408000,0
|
|
20240527,203300,10238883500,408000,408000,408000,408000,0
|
|
20240527,203200,10238883500,408000,408000,408000,408000,0
|
|
20240527,203100,10238883500,408000,408000,408000,408000,0
|
|
20240527,203000,10238883500,408000,408000,408000,408000,0
|
|
20240527,202900,10238883500,408000,408000,408000,408000,0
|
|
20240527,202800,10238883500,408000,408000,408000,408000,0
|
|
20240527,202700,10238883500,408000,408000,408000,408000,0
|
|
20240527,202600,10238883500,408000,408000,408000,408000,0
|
|
20240527,202500,10238883500,408000,408000,408000,408000,0
|
|
20240527,202400,10238883500,408000,408000,408000,408000,0
|
|
20240527,202300,10238883500,408000,408000,408000,408000,0
|
|
20240527,202200,10238883500,408000,408000,408000,408000,0
|
|
20240527,202100,10238883500,408000,408000,408000,408000,0
|
|
20240527,202000,10238883500,408000,408000,408000,408000,0
|
|
20240527,201900,10238883500,408000,408000,408000,408000,0
|
|
20240527,201800,10238883500,408000,408000,408000,408000,0
|
|
20240527,201700,10238883500,408000,408000,408000,408000,0
|
|
20240527,201600,10238883500,408000,408000,408000,408000,0
|
|
20240527,201500,10238883500,408000,408000,408000,408000,0
|
|
20240527,201400,10238883500,408000,408000,408000,408000,0
|
|
20240527,201300,10238883500,408000,408000,408000,408000,0
|
|
20240527,201200,10238883500,408000,408000,408000,408000,0
|
|
20240527,201100,10238883500,408000,408000,408000,408000,0
|
|
20240527,201000,10238883500,408000,408000,408000,408000,0
|
|
20240527,200900,10238883500,408000,408000,408000,408000,0
|
|
20240527,200800,10238883500,408000,408000,408000,408000,2605
|
|
20240527,200700,10238883500,408000,408000,408000,408000,0
|
|
20240527,200600,10238883500,408000,408000,408000,408000,0
|
|
20240527,200500,10238883500,408000,408000,408000,408000,0
|
|
20240527,200400,10238883500,408000,408000,408000,408000,0
|
|
20240527,200300,10238883500,408000,408000,408000,408000,0
|
|
20240527,200200,10238883500,408000,408000,408000,408000,0
|
|
20240527,200100,10238883500,408000,408000,408000,408000,0
|
|
20240527,200000,10238883500,408000,408000,408000,408000,0
|
|
20240527,195900,10238883500,408000,408000,408000,408000,0
|
|
20240527,195800,10238883500,408000,408000,408000,408000,0
|
|
20240527,195700,10238883500,408000,408000,408000,408000,0
|
|
20240527,195600,10238883500,408000,408000,408000,408000,0
|
|
20240527,195500,10238883500,408000,408000,408000,408000,0
|
|
20240527,195400,10238883500,408000,408000,408000,408000,0
|
|
20240527,195300,10238883500,408000,408000,408000,408000,0
|
|
20240527,195200,10238883500,408000,408000,408000,408000,0
|
|
20240527,195100,10238883500,408000,408000,408000,408000,0
|
|
20240527,195000,10238883500,408000,408000,408000,408000,0
|
|
20240527,194900,10238883500,408000,408000,408000,408000,0
|
|
20240527,194800,10238883500,408000,408000,408000,408000,0
|
|
20240527,194700,10238883500,408000,408000,408000,408000,0
|
|
20240527,194600,10238883500,408000,408000,408000,408000,0
|
|
20240527,194500,10238883500,408000,408000,408000,408000,0
|
|
20240527,194400,10238883500,408000,408000,408000,408000,0
|
|
20240527,194300,10238883500,408000,408000,408000,408000,0
|
|
20240527,194200,10238883500,408000,408000,408000,408000,0
|
|
20240527,194100,10238883500,408000,408000,408000,408000,0
|
|
20240527,194000,10238883500,408000,408000,408000,408000,0
|
|
20240527,193900,10238883500,408000,408000,408000,408000,0
|
|
20240527,193800,10238883500,408000,408000,408000,408000,2605
|
|
20240527,193700,10238883500,408000,408000,408000,408000,0
|
|
20240527,193600,10238883500,408000,408000,408000,408000,0
|
|
20240527,193500,10238883500,408000,408000,408000,408000,0
|
|
20240527,193400,10238883500,408000,408000,408000,408000,0
|
|
20240527,193300,10238883500,408000,408000,408000,408000,0
|
|
20240527,193200,10238883500,408000,408000,408000,408000,0
|
|
20240527,193100,10238883500,408000,408000,408000,408000,0
|
|
20240527,193000,10238883500,408000,408000,408000,408000,0
|
|
20240527,192900,10238883500,408000,408000,408000,408000,0
|
|
20240527,192800,10238883500,408000,408000,408000,408000,0
|
|
20240527,192700,10238883500,408000,408000,408000,408000,0
|
|
20240527,192600,10238883500,408000,408000,408000,408000,0
|
|
20240527,192500,10238883500,408000,408000,408000,408000,0
|
|
20240527,192400,10238883500,408000,408000,408000,408000,0
|
|
20240527,192300,10238883500,408000,408000,408000,408000,0
|
|
20240527,192200,10238883500,408000,408000,408000,408000,0
|
|
20240527,192100,10238883500,408000,408000,408000,408000,0
|
|
20240527,192000,10238883500,408000,408000,408000,408000,0
|
|
20240527,191900,10238883500,408000,408000,408000,408000,0
|
|
20240527,191800,10238883500,408000,408000,408000,408000,0
|
|
20240527,191700,10238883500,408000,408000,408000,408000,0
|
|
20240527,191600,10238883500,408000,408000,408000,408000,0
|
|
20240527,191500,10238883500,408000,408000,408000,408000,0
|
|
20240527,191400,10238883500,408000,408000,408000,408000,0
|
|
20240527,191300,10238883500,408000,408000,408000,408000,0
|
|
20240527,191200,10238883500,408000,408000,408000,408000,0
|
|
20240527,191100,10238883500,408000,408000,408000,408000,0
|
|
20240527,191000,10238883500,408000,408000,408000,408000,0
|
|
20240527,190900,10238883500,408000,408000,408000,408000,0
|
|
20240527,190800,10238883500,408000,408000,408000,408000,2605
|
|
20240527,190700,10238883500,408000,408000,408000,408000,0
|
|
20240527,190600,10238883500,408000,408000,408000,408000,0
|
|
20240527,190500,10238883500,408000,408000,408000,408000,0
|
|
20240527,190400,10238883500,408000,408000,408000,408000,0
|
|
20240527,190300,10238883500,408000,408000,408000,408000,0
|
|
20240527,190200,10238883500,408000,408000,408000,408000,0
|
|
20240527,190100,10238883500,408000,408000,408000,408000,0
|
|
20240527,190000,10238883500,408000,408000,408000,408000,0
|
|
20240527,185900,10238883500,408000,408000,408000,408000,0
|
|
20240527,185800,10238883500,408000,408000,408000,408000,0
|
|
20240527,185700,10238883500,408000,408000,408000,408000,0
|
|
20240527,185600,10238883500,408000,408000,408000,408000,0
|
|
20240527,185500,10238883500,408000,408000,408000,408000,0
|
|
20240527,185400,10238883500,408000,408000,408000,408000,0
|
|
20240527,185300,10238883500,408000,408000,408000,408000,0
|
|
20240527,185200,10238883500,408000,408000,408000,408000,0
|
|
20240527,185100,10238883500,408000,408000,408000,408000,0
|
|
20240527,185000,10238883500,408000,408000,408000,408000,0
|
|
20240527,184900,10238883500,408000,408000,408000,408000,0
|
|
20240527,184800,10238883500,408000,408000,408000,408000,0
|
|
20240527,184700,10238883500,408000,408000,408000,408000,0
|
|
20240527,184600,10238883500,408000,408000,408000,408000,0
|
|
20240527,184500,10238883500,408000,408000,408000,408000,0
|
|
20240527,184400,10238883500,408000,408000,408000,408000,0
|
|
20240527,184300,10238883500,408000,408000,408000,408000,0
|
|
20240527,184200,10238883500,408000,408000,408000,408000,0
|
|
20240527,184100,10238883500,408000,408000,408000,408000,0
|
|
20240527,184000,10238883500,408000,408000,408000,408000,0
|
|
20240527,183900,10238883500,408000,408000,408000,408000,0
|
|
20240527,183800,10238883500,408000,408000,408000,408000,2605
|
|
20240527,183700,10238883500,408000,408000,408000,408000,0
|
|
20240527,183600,10238883500,408000,408000,408000,408000,0
|
|
20240527,183500,10238883500,408000,408000,408000,408000,0
|
|
20240527,183400,10238883500,408000,408000,408000,408000,0
|
|
20240527,183300,10238883500,408000,408000,408000,408000,0
|
|
20240527,183200,10238883500,408000,408000,408000,408000,0
|
|
20240527,183100,10238883500,408000,408000,408000,408000,0
|
|
20240527,183000,10238883500,408000,408000,408000,408000,0
|
|
20240527,182900,10238883500,408000,408000,408000,408000,0
|
|
20240527,182800,10238883500,408000,408000,408000,408000,0
|
|
20240527,182700,10238883500,408000,408000,408000,408000,0
|
|
20240527,182600,10238883500,408000,408000,408000,408000,0
|
|
20240527,182500,10238883500,408000,408000,408000,408000,0
|
|
20240527,182400,10238883500,408000,408000,408000,408000,0
|
|
20240527,182300,10238883500,408000,408000,408000,408000,0
|
|
20240527,182200,10238883500,408000,408000,408000,408000,0
|
|
20240527,182100,10238883500,408000,408000,408000,408000,0
|
|
20240527,182000,10238883500,408000,408000,408000,408000,0
|
|
20240527,181900,10238883500,408000,408000,408000,408000,0
|
|
20240527,181800,10238883500,408000,408000,408000,408000,0
|
|
20240527,181700,10238883500,408000,408000,408000,408000,0
|
|
20240527,181600,10238883500,408000,408000,408000,408000,0
|
|
20240527,181500,10238883500,408000,408000,408000,408000,0
|
|
20240527,181400,10238883500,408000,408000,408000,408000,0
|
|
20240527,181300,10238883500,408000,408000,408000,408000,0
|
|
20240527,181200,10238883500,408000,408000,408000,408000,0
|
|
20240527,181100,10238883500,408000,408000,408000,408000,0
|
|
20240527,181000,10238883500,408000,408000,408000,408000,0
|
|
20240527,180900,10238883500,408000,408000,408000,408000,0
|
|
20240527,180800,10238883500,408000,408000,408000,408000,2605
|
|
20240527,180700,10238883500,408000,408000,408000,408000,0
|
|
20240527,180600,10238883500,408000,408000,408000,408000,0
|
|
20240527,180500,10238883500,408000,408000,408000,408000,0
|
|
20240527,180400,10238883500,408000,408000,408000,408000,0
|
|
20240527,180300,10238883500,408000,408000,408000,408000,0
|
|
20240527,180200,10238883500,408000,408000,408000,408000,0
|
|
20240527,180100,10238883500,408000,408000,408000,408000,0
|
|
20240527,180000,10238883500,408000,408000,408000,408000,0
|
|
20240527,175900,10238883500,408000,408000,408000,408000,0
|
|
20240527,175800,10238883500,408000,408000,408000,408000,0
|
|
20240527,175700,10238883500,408000,408000,408000,408000,0
|
|
20240527,175600,10238883500,408000,408000,408000,408000,0
|
|
20240527,175500,10238883500,408000,408000,408000,408000,0
|
|
20240527,175400,10238883500,408000,408000,408000,408000,0
|
|
20240527,175300,10238883500,408000,408000,408000,408000,0
|
|
20240527,175200,10238883500,408000,408000,408000,408000,0
|
|
20240527,175100,10238883500,408000,408000,408000,408000,0
|
|
20240527,175000,10238883500,408000,408000,408000,408000,0
|
|
20240527,174900,10238883500,408000,408000,408000,408000,0
|
|
20240527,174800,10238883500,408000,408000,408000,408000,0
|
|
20240527,174700,10238883500,408000,408000,408000,408000,0
|
|
20240527,174600,10238883500,408000,408000,408000,408000,0
|
|
20240527,174500,10238883500,408000,408000,408000,408000,0
|
|
20240527,174400,10238883500,408000,408000,408000,408000,0
|
|
20240527,174300,10238883500,408000,408000,408000,408000,0
|
|
20240527,174200,10238883500,408000,408000,408000,408000,0
|
|
20240527,174100,10238883500,408000,408000,408000,408000,0
|
|
20240527,174000,10238883500,408000,408000,408000,408000,0
|
|
20240527,173900,10238883500,408000,408000,408000,408000,0
|
|
20240527,173800,10238883500,408000,408000,408000,408000,2605
|
|
20240527,173700,10238883500,408000,408000,408000,408000,0
|
|
20240527,173600,10238883500,408000,408000,408000,408000,0
|
|
20240527,173500,10238883500,408000,408000,408000,408000,0
|
|
20240527,173400,10238883500,408000,408000,408000,408000,0
|
|
20240527,173300,10238883500,408000,408000,408000,408000,0
|
|
20240527,173200,10238883500,408000,408000,408000,408000,0
|
|
20240527,173100,10238883500,408000,408000,408000,408000,0
|
|
20240527,173000,10238883500,408000,408000,408000,408000,0
|
|
20240527,172900,10238883500,408000,408000,408000,408000,0
|
|
20240527,172800,10238883500,408000,408000,408000,408000,0
|
|
20240527,172700,10238883500,408000,408000,408000,408000,0
|
|
20240527,172600,10238883500,408000,408000,408000,408000,0
|
|
20240527,172500,10238883500,408000,408000,408000,408000,0
|
|
20240527,172400,10238883500,408000,408000,408000,408000,0
|
|
20240527,172300,10238883500,408000,408000,408000,408000,0
|
|
20240527,172200,10238883500,408000,408000,408000,408000,0
|
|
20240527,172100,10238883500,408000,408000,408000,408000,0
|
|
20240527,172000,10238883500,408000,408000,408000,408000,0
|
|
20240527,171900,10238883500,408000,408000,408000,408000,0
|
|
20240527,171800,10238883500,408000,408000,408000,408000,0
|
|
20240527,171700,10238883500,408000,408000,408000,408000,0
|
|
20240527,171600,10238883500,408000,408000,408000,408000,0
|
|
20240527,171500,10238883500,408000,408000,408000,408000,0
|
|
20240527,171400,10238883500,408000,408000,408000,408000,0
|
|
20240527,171300,10238883500,408000,408000,408000,408000,0
|
|
20240527,171200,10238883500,408000,408000,408000,408000,0
|
|
20240527,171100,10238883500,408000,408000,408000,408000,0
|
|
20240527,171000,10238883500,408000,408000,408000,408000,0
|
|
20240527,170900,10238883500,408000,408000,408000,408000,0
|
|
20240527,170800,10238883500,408000,408000,408000,408000,2605
|
|
20240527,170700,10238883500,408000,408000,408000,408000,0
|
|
20240527,170600,10238883500,408000,408000,408000,408000,0
|
|
20240527,170500,10238883500,408000,408000,408000,408000,0
|
|
20240527,170400,10238883500,408000,408000,408000,408000,0
|
|
20240527,170300,10238883500,408000,408000,408000,408000,0
|
|
20240527,170200,10238883500,408000,408000,408000,408000,0
|
|
20240527,170100,10238883500,408000,408000,408000,408000,0
|
|
20240527,170000,10238883500,408000,408000,408000,408000,0
|
|
20240527,165900,10238883500,408000,408000,408000,408000,0
|
|
20240527,165800,10238883500,408000,408000,408000,408000,0
|
|
20240527,165700,10238883500,408000,408000,408000,408000,0
|
|
20240527,165600,10238883500,408000,408000,408000,408000,0
|
|
20240527,165500,10238883500,408000,408000,408000,408000,0
|
|
20240527,165400,10238883500,408000,408000,408000,408000,0
|
|
20240527,165300,10238883500,408000,408000,408000,408000,0
|
|
20240527,165200,10238883500,408000,408000,408000,408000,0
|
|
20240527,165100,10238883500,408000,408000,408000,408000,0
|
|
20240527,165000,10238883500,408000,408000,408000,408000,0
|
|
20240527,164900,10238883500,408000,408000,408000,408000,0
|
|
20240527,164800,10238883500,408000,408000,408000,408000,0
|
|
20240527,164700,10238883500,408000,408000,408000,408000,0
|
|
20240527,164600,10238883500,408000,408000,408000,408000,0
|
|
20240527,164500,10238883500,408000,408000,408000,408000,0
|
|
20240527,164400,10238883500,408000,408000,408000,408000,0
|
|
20240527,164300,10238883500,408000,408000,408000,408000,0
|
|
20240527,164200,10238883500,408000,408000,408000,408000,0
|
|
20240527,164100,10238883500,408000,408000,408000,408000,0
|
|
20240527,164000,10238883500,408000,408000,408000,408000,0
|
|
20240527,163900,10238883500,408000,408000,408000,408000,0
|
|
20240527,163800,10238883500,408000,408000,408000,408000,2605
|
|
20240527,163700,10238883500,408000,408000,408000,408000,0
|
|
20240527,163600,10238883500,408000,408000,408000,408000,0
|
|
20240527,163500,10238883500,408000,408000,408000,408000,0
|
|
20240527,163400,10238883500,408000,408000,408000,408000,0
|
|
20240527,163300,10238883500,408000,408000,408000,408000,0
|
|
20240527,163200,10238883500,408000,408000,408000,408000,0
|
|
20240527,163100,10238883500,408000,408000,408000,408000,0
|
|
20240527,163000,10238883500,408000,408000,408000,408000,0
|
|
20240527,162900,10238883500,408000,408000,408000,408000,0
|
|
20240527,162800,10238883500,408000,408000,408000,408000,0
|
|
20240527,162700,10238883500,408000,408000,408000,408000,0
|
|
20240527,162600,10238883500,408000,408000,408000,408000,0
|
|
20240527,162500,10238883500,408000,408000,408000,408000,0
|
|
20240527,162400,10238883500,408000,408000,408000,408000,0
|
|
20240527,162300,10238883500,408000,408000,408000,408000,0
|
|
20240527,162200,10238883500,408000,408000,408000,408000,0
|
|
20240527,162100,10238883500,408000,408000,408000,408000,0
|
|
20240527,162000,10238883500,408000,408000,408000,408000,0
|
|
20240527,161900,10238883500,408000,408000,408000,408000,0
|
|
20240527,161800,10238883500,408000,408000,408000,408000,0
|
|
20240527,161700,10238883500,408000,408000,408000,408000,0
|
|
20240527,161600,10238883500,408000,408000,408000,408000,0
|
|
20240527,161500,10238883500,408000,408000,408000,408000,0
|
|
20240527,161400,10238883500,408000,408000,408000,408000,0
|
|
20240527,161300,10238883500,408000,408000,408000,408000,0
|
|
20240527,161200,10238883500,408000,408000,408000,408000,0
|
|
20240527,161100,10238883500,408000,408000,408000,408000,0
|
|
20240527,161000,10238883500,408000,408000,408000,408000,0
|
|
20240527,160900,10238883500,408000,408000,408000,408000,0
|
|
20240527,160800,10238883500,408000,408000,408000,408000,2605
|
|
20240527,160700,10238883500,408000,408000,408000,408000,0
|
|
20240527,160600,10238883500,408000,408000,408000,408000,0
|
|
20240527,160500,10238883500,408000,408000,408000,408000,0
|
|
20240527,160400,10238883500,408000,408000,408000,408000,0
|
|
20240527,160300,10238883500,408000,408000,408000,408000,0
|
|
20240527,160200,10238883500,408000,408000,408000,408000,0
|
|
20240527,160100,10238883500,408000,408000,408000,408000,0
|
|
20240527,160000,10238883500,408000,408000,408000,408000,0
|
|
20240527,155900,10238883500,408000,408000,408000,408000,0
|
|
20240527,155800,10238883500,408000,408000,408000,408000,0
|
|
20240527,155700,10238883500,408000,408000,408000,408000,0
|
|
20240527,155600,10238883500,408000,408000,408000,408000,0
|
|
20240527,155500,10238883500,408000,408000,408000,408000,0
|
|
20240527,155400,10238883500,408000,408000,408000,408000,0
|
|
20240527,155300,10238883500,408000,408000,408000,408000,0
|
|
20240527,155200,10238883500,408000,408000,408000,408000,0
|
|
20240527,155100,10238883500,408000,408000,408000,408000,0
|
|
20240527,155000,10238883500,408000,408000,408000,408000,0
|
|
20240527,154900,10238883500,408000,408000,408000,408000,0
|
|
20240527,154800,10238883500,408000,408000,408000,408000,0
|
|
20240527,154700,10238883500,408000,408000,408000,408000,0
|
|
20240527,154600,10238883500,408000,408000,408000,408000,0
|
|
20240527,154500,10238883500,408000,408000,408000,408000,0
|
|
20240527,154400,10238883500,408000,408000,408000,408000,0
|
|
20240527,154300,10238883500,408000,408000,408000,408000,0
|
|
20240527,154200,10238883500,408000,408000,408000,408000,0
|
|
20240527,154100,10238883500,408000,408000,408000,408000,0
|
|
20240527,154000,10238883500,408000,408000,408000,408000,0
|
|
20240527,153900,10238883500,408000,408000,408000,408000,0
|
|
20240527,153800,10238883500,408000,408000,408000,408000,2605
|
|
20240527,153700,10238883500,408000,408000,408000,408000,0
|
|
20240527,153600,10238883500,408000,408000,408000,408000,0
|
|
20240527,153500,10238883500,408000,408000,408000,408000,0
|
|
20240527,153400,10238883500,408000,408000,408000,408000,0
|
|
20240527,153300,10238883500,408000,408000,408000,408000,0
|
|
20240527,153200,10238883500,408000,408000,408000,408000,2605
|
|
20240527,153100,9176043500,401500,401500,401500,401500,0
|
|
20240527,153000,9176043500,401500,401500,401500,401500,0
|
|
20240527,152900,9176043500,401500,401500,401500,401500,0
|
|
20240527,152800,9176043500,401500,401500,401500,401500,0
|
|
20240527,152700,9176043500,401500,401500,401500,401500,0
|
|
20240527,152600,9176043500,401500,401500,401500,401500,0
|
|
20240527,152500,9176043500,401500,401500,401500,401500,0
|
|
20240527,152400,9176043500,401500,401500,401500,401500,0
|
|
20240527,152300,9176043500,401500,401500,401500,401500,0
|
|
20240527,152200,9176043500,401500,401500,401500,401500,0
|
|
20240527,152100,9176043500,401500,401500,401500,401500,0
|
|
20240527,152000,9176043500,401500,401500,401500,401500,0
|
|
20240527,151900,9176043500,401500,401500,402000,401500,25
|
|
20240527,151800,9165999000,401500,403000,403500,401500,55
|
|
20240527,151700,9143857000,403000,402500,403000,401500,71
|
|
20240527,151600,9115291000,402500,401500,402500,401000,211
|
|
20240527,151500,9030558500,401500,401000,401500,400000,54
|
|
20240527,151400,9008918500,401500,401000,401500,400500,66
|
|
20240527,151300,8982459500,401000,402500,402500,400500,33
|
|
20240527,151200,8969204000,402000,400000,403000,400000,97
|
|
20240527,151100,8930256500,402000,400000,403000,400000,75
|
|
20240527,151000,8900161000,401000,400500,401500,400000,25
|
|
20240527,150900,8890143000,400000,400000,401500,400000,109
|
|
20240527,150800,8846522000,400000,400000,400500,400000,64
|
|
20240527,150700,8820915000,400500,400500,402000,400000,49
|
|
20240527,150600,8801293000,400000,401000,402000,400000,45
|
|
20240527,150500,8783257500,400000,400500,401500,400000,65
|
|
20240527,150400,8757213500,400500,400000,401500,400000,46
|
|
20240527,150300,8738806000,400000,400000,400500,400000,41
|
|
20240527,150200,8722398000,401500,400500,401500,400000,99
|
|
20240527,150100,8682721000,400000,401500,401500,400000,51
|
|
20240527,150000,8662266500,402000,404500,405000,401000,213
|
|
20240527,145900,8576494500,403500,403000,404500,401000,199
|
|
20240527,145800,8496141500,404500,403000,404500,401500,243
|
|
20240527,145700,8398011500,402500,400500,404000,400500,869
|
|
20240527,145600,8048498500,401500,399000,401500,399000,232
|
|
20240527,145500,7955463500,401000,400000,401000,399000,56
|
|
20240527,145400,7933073000,399500,400000,400000,399000,49
|
|
20240527,145300,7913490000,399500,399000,401000,399000,56
|
|
20240527,145200,7891097500,399500,399500,401000,399000,38
|
|
20240527,145100,7875912000,401000,399500,401000,399500,52
|
|
20240527,145000,7855118500,400000,399500,400500,399500,85
|
|
20240527,144900,7821151000,399500,400000,401000,399500,77
|
|
20240527,144800,7790353500,400000,400000,401000,399500,38
|
|
20240527,144700,7775160500,399500,399500,400500,399500,56
|
|
20240527,144600,7752779000,400000,399500,400500,399500,53
|
|
20240527,144500,7731593000,399500,399500,400500,399500,66
|
|
20240527,144400,7705213000,400000,400000,400000,399500,57
|
|
20240527,144300,7682429500,399500,399500,400500,399500,32
|
|
20240527,144200,7669637000,399500,400000,401000,399500,46
|
|
20240527,144100,7651244000,399500,399500,401000,399500,43
|
|
20240527,144000,7634047000,400500,400000,401000,399500,26
|
|
20240527,143900,7623643000,401000,399500,401000,399000,62
|
|
20240527,143800,7598845000,400000,400000,401000,399500,53
|
|
20240527,143700,7577654000,401000,400000,401000,399500,60
|
|
20240527,143600,7553657000,399500,400000,400500,399500,34
|
|
20240527,143500,7540065000,401000,399500,401500,399500,42
|
|
20240527,143400,7523250500,399500,399500,401500,399500,52
|
|
20240527,143300,7502446000,399500,400000,400500,399500,45
|
|
20240527,143200,7484455000,399500,400000,401000,399500,48
|
|
20240527,143100,7465246500,400500,401000,401500,400000,33
|
|
20240527,143000,7452028000,401000,400000,401500,400000,44
|
|
20240527,142900,7434401000,400000,400500,401000,400000,43
|
|
20240527,142800,7417190500,401500,400500,401500,400000,37
|
|
20240527,142700,7402365500,400000,400000,402000,400000,41
|
|
20240527,142600,7385933500,400000,401000,402000,400000,57
|
|
20240527,142500,7363098500,401500,400500,402000,400500,22
|
|
20240527,142400,7354268000,402000,400500,402000,400500,70
|
|
20240527,142300,7326206500,401000,400500,402500,400500,32
|
|
20240527,142200,7313367500,400500,400500,402500,400500,54
|
|
20240527,142100,7291711500,400500,401500,402500,400500,29
|
|
20240527,142000,7280073000,401000,402000,402500,400500,41
|
|
20240527,141900,7263601500,400500,402000,402500,400500,36
|
|
20240527,141800,7249158500,400500,401000,402500,400500,42
|
|
20240527,141700,7232305000,402000,401500,402000,400500,53
|
|
20240527,141600,7211037000,401500,402000,403000,401500,58
|
|
20240527,141500,7187717500,401500,403000,403000,400500,38
|
|
20240527,141400,7172422000,400500,401000,402000,400000,384
|
|
20240527,141300,7018227000,401000,400500,402000,400000,660
|
|
20240527,141200,6753269000,401000,400000,401500,399500,68
|
|
20240527,141100,6726063500,399500,400000,401500,399500,34
|
|
20240527,141000,6712459000,401500,400000,401500,400000,84
|
|
20240527,140900,6678821000,400000,400000,400500,400000,48
|
|
20240527,140800,6659615000,400000,400500,400500,400000,24
|
|
20240527,140700,6650013000,400000,400000,400500,400000,31
|
|
20240527,140600,6637611500,400000,400500,401000,400000,26
|
|
20240527,140500,6627199500,400500,401000,401000,400500,43
|
|
20240527,140400,6609976500,400500,400000,400500,400000,73
|
|
20240527,140300,6580768500,400500,400000,400500,400000,66
|
|
20240527,140200,6554352000,400500,401000,401000,400000,141
|
|
20240527,140100,6497859000,401000,400500,401000,400500,41
|
|
20240527,140000,6481435500,401000,401000,401500,401000,33
|
|
20240527,135900,6468200000,402000,400500,402000,400500,42
|
|
20240527,135800,6451360000,400500,401500,402000,400500,36
|
|
20240527,135700,6436911500,401000,401000,401500,401000,32
|
|
20240527,135600,6424078500,401000,400500,401500,400500,43
|
|
20240527,135500,6406837500,400500,401000,401500,400500,33
|
|
20240527,135400,6393613000,401000,401000,401500,401000,52
|
|
20240527,135300,6372760500,401000,401500,402000,400500,112
|
|
20240527,135200,6327805500,401500,401500,402000,401500,52
|
|
20240527,135100,6306922500,402000,401500,402000,401500,58
|
|
20240527,135000,6283622000,401500,401500,402000,401500,32
|
|
20240527,134900,6270773000,402000,401500,402000,401500,56
|
|
20240527,134800,6248284500,401500,401500,402000,401500,24
|
|
20240527,134700,6238647500,401500,402000,402000,401500,45
|
|
20240527,134600,6220572500,402000,401000,402500,401000,56
|
|
20240527,134500,6198084000,402000,401500,402000,401000,20
|
|
20240527,134400,6190062000,401500,401500,401500,401000,43
|
|
20240527,134300,6172808500,401500,401000,401500,401000,26
|
|
20240527,134200,6162381000,401500,401500,401500,401000,66
|
|
20240527,134100,6135912500,401000,401500,402000,401000,45
|
|
20240527,134000,6117860000,401000,401500,402000,401000,42
|
|
20240527,133900,6101007000,402000,401500,402000,401000,49
|
|
20240527,133800,6081330000,401500,401000,402000,401000,40
|
|
20240527,133700,6065274000,401000,401000,401500,401000,43
|
|
20240527,133600,6048022000,401000,401000,401500,401000,33
|
|
20240527,133500,6034788000,401500,401500,401500,401000,60
|
|
20240527,133400,6010715500,401500,402000,402000,401000,82
|
|
20240527,133300,5977768500,402500,402000,402500,402000,30
|
|
20240527,133200,5965701500,402000,401500,402000,401000,66
|
|
20240527,133100,5939216000,401500,401500,402500,401500,99
|
|
20240527,133000,5899433000,401500,401000,401500,401000,40
|
|
20240527,132900,5883380500,401500,401500,402000,401000,56
|
|
20240527,132800,5860900000,401500,401500,402500,401500,32
|
|
20240527,132700,5848048500,402000,401000,402000,401000,37
|
|
20240527,132600,5833205000,401000,401500,401500,401000,29
|
|
20240527,132500,5821574000,401000,401000,401500,401000,39
|
|
20240527,132400,5805932500,401500,402000,402500,401500,31
|
|
20240527,132300,5793481500,401500,402500,402500,401500,159
|
|
20240527,132200,5729565500,402000,403000,403500,402000,103
|
|
20240527,132100,5688077500,403000,403000,404000,403000,44
|
|
20240527,132000,5670333500,404000,406500,406500,403500,539
|
|
20240527,131900,5452143000,405500,406500,406500,405500,6
|
|
20240527,131800,5449707500,406000,405500,406500,405500,59
|
|
20240527,131700,5425731000,406500,406000,406500,405500,118
|
|
20240527,131600,5377876500,406000,406500,406500,405500,37
|
|
20240527,131500,5362843000,406000,406500,407000,406000,165
|
|
20240527,131400,5295821500,406500,406500,406500,406000,38
|
|
20240527,131300,5280375000,406000,406500,407000,406000,153
|
|
20240527,131200,5218120500,406500,406500,406500,406000,87
|
|
20240527,131100,5182756000,406500,406500,406500,406000,29
|
|
20240527,131000,5170978500,406500,405000,406500,405000,513
|
|
20240527,130900,4962973000,404500,404500,405000,404500,49
|
|
20240527,130800,4943152000,405000,405000,405000,404500,52
|
|
20240527,130700,4922104000,404500,404500,405000,404500,48
|
|
20240527,130600,4902686500,404000,404000,404500,404000,22
|
|
20240527,130500,4893797000,404000,404500,404500,404000,10
|
|
20240527,130400,4889755500,404000,404500,404500,404000,55
|
|
20240527,130300,4867509000,404500,404500,404500,404000,56
|
|
20240527,130200,4844864500,404500,405000,405000,404500,10
|
|
20240527,130100,4840817000,404500,404500,404500,404000,23
|
|
20240527,130000,4831518500,404000,404500,405000,404000,85
|
|
20240527,125900,4797136000,405000,405000,405000,404500,6
|
|
20240527,125800,4794707000,404500,404500,404500,404000,38
|
|
20240527,125700,4779340500,404500,404000,404500,404000,47
|
|
20240527,125600,4760351500,404000,404500,404500,404000,24
|
|
20240527,125500,4750648000,404500,404500,405000,404000,46
|
|
20240527,125400,4732044000,404500,404500,404500,404500,44
|
|
20240527,125300,4714246000,405000,404500,405000,404500,49
|
|
20240527,125200,4694423000,405000,405000,405000,404500,35
|
|
20240527,125100,4680263000,404500,405000,405000,404500,12
|
|
20240527,125000,4675408000,404500,405000,405000,404500,30
|
|
20240527,124900,4663260000,404500,405000,405000,404500,7
|
|
20240527,124800,4660427000,404500,404500,405000,404500,62
|
|
20240527,124700,4635321500,404500,405000,405000,404500,6
|
|
20240527,124600,4632893000,405000,404500,405000,404500,21
|
|
20240527,124500,4624397500,404500,404500,404500,403500,6
|
|
20240527,124400,4621973000,404500,404500,404500,404000,56
|
|
20240527,124300,4599339500,404500,405000,405000,404500,62
|
|
20240527,124200,4574235500,405000,405000,405000,404500,8
|
|
20240527,124100,4570997500,405000,404500,405000,404500,49
|
|
20240527,124000,4551173500,405000,404000,405000,404000,52
|
|
20240527,123900,4530115000,404000,404000,405000,404000,13
|
|
20240527,123800,4524858000,404500,405000,405000,404500,132
|
|
20240527,123700,4471403000,404500,405000,405000,404500,5
|
|
20240527,123600,4469379500,404500,404500,405000,404500,14
|
|
20240527,123500,4463714500,405000,404500,405000,404500,97
|
|
20240527,123400,4424477000,404500,404500,404500,404000,18
|
|
20240527,123300,4417200500,404500,404500,404500,403500,21
|
|
20240527,123200,4408723000,403500,404000,404500,403500,4
|
|
20240527,123100,4407107000,404500,404000,404500,404000,9
|
|
20240527,123000,4403470500,404000,404000,404000,403500,21
|
|
20240527,122900,4394990000,404000,403500,404000,403500,7
|
|
20240527,122800,4392165000,404000,404500,404500,404000,7
|
|
20240527,122700,4389336000,404500,403000,404500,403000,5
|
|
20240527,122600,4387316000,403000,404000,404000,403000,4
|
|
20240527,122500,4385703000,404000,405000,405000,404000,140
|
|
20240527,122400,4329050000,405000,404500,405000,404500,51
|
|
20240527,122300,4308420000,404500,405000,405000,404500,18
|
|
20240527,122200,4301137000,404500,404500,405000,404500,23
|
|
20240527,122100,4291831500,404500,405000,405000,404500,25
|
|
20240527,122000,4281714500,405000,405000,405000,404500,16
|
|
20240527,121900,4275239000,404500,404500,405000,404500,21
|
|
20240527,121800,4266741000,405000,404500,405000,404500,12
|
|
20240527,121700,4261885000,404500,404500,405000,404500,18
|
|
20240527,121600,4254601000,404500,404500,405000,404000,11
|
|
20240527,121500,4250152000,404000,404500,404500,404000,6
|
|
20240527,121400,4247726000,405000,404500,405000,404500,67
|
|
20240527,121300,4220616500,404000,404000,404500,403500,20
|
|
20240527,121200,4212540500,405000,403000,405000,403000,2
|
|
20240527,121100,4211732500,404000,403500,404000,403000,68
|
|
20240527,121000,4184274000,403000,404000,404000,403000,38
|
|
20240527,120900,4168932000,404000,404000,404000,404000,27
|
|
20240527,120800,4158024000,403000,404000,404000,403000,18
|
|
20240527,120700,4150762500,404000,404000,404000,403500,57
|
|
20240527,120600,4127758000,404000,404000,404000,402000,49
|
|
20240527,120500,4107964500,403500,403000,403500,401500,76
|
|
20240527,120400,4077306000,403500,403500,403500,403000,57
|
|
20240527,120300,4054308000,403500,403500,403500,403000,15
|
|
20240527,120200,4048261000,403000,403500,403500,403000,8
|
|
20240527,120100,4045035000,403000,403000,403000,401000,34
|
|
20240527,120000,4031337000,403000,402500,403000,401000,25
|
|
20240527,115900,4021290000,403000,403000,403000,403000,3
|
|
20240527,115800,4020081000,401000,403000,403500,400500,121
|
|
20240527,115700,3971367500,400000,404000,404000,399500,500
|
|
20240527,115600,3771302000,404500,404500,405000,404500,179
|
|
20240527,115500,3698848500,404500,405000,405000,404500,22
|
|
20240527,115400,3689946500,405000,405000,405000,405000,4
|
|
20240527,115300,3688326500,405000,404500,405000,404500,51
|
|
20240527,115200,3667684500,404500,405000,405000,404500,7
|
|
20240527,115100,3664851000,405000,405000,405000,404500,89
|
|
20240527,115000,3628811500,405000,405000,405000,404500,21
|
|
20240527,114900,3620312000,405000,403500,405000,403500,239
|
|
20240527,114800,3523665500,404000,404000,404000,403500,12
|
|
20240527,114700,3518821500,403500,404000,404000,403500,110
|
|
20240527,114600,3474384500,404000,403500,404000,403500,6
|
|
20240527,114500,3471963000,403500,403500,404000,403500,133
|
|
20240527,114400,3418294500,404000,404000,404000,404000,3
|
|
20240527,114300,3417082500,404000,404000,404000,403500,54
|
|
20240527,114200,3395271500,404000,403500,404000,403500,8
|
|
20240527,114100,3392041500,403500,404000,404000,403500,9
|
|
20240527,114000,3388407500,404000,403000,404000,403000,36
|
|
20240527,113900,3373881500,403000,404000,404000,403000,33
|
|
20240527,113800,3360566000,404000,403500,404000,403500,55
|
|
20240527,113700,3338373000,403500,403000,403500,403000,37
|
|
20240527,113600,3323451000,403500,403000,403500,403000,15
|
|
20240527,113500,3317399500,403500,403500,403500,403000,63
|
|
20240527,113400,3291983000,403000,403500,403500,403000,28
|
|
20240527,113300,3280687500,403500,403000,403500,403000,3
|
|
20240527,113200,3279477500,403000,403500,403500,403000,62
|
|
20240527,113100,3254465000,403500,403500,403500,403000,7
|
|
20240527,113000,3251642000,403500,403500,403500,403000,63
|
|
20240527,112900,3226227000,403000,403000,403500,402500,7
|
|
20240527,112800,3223407000,403500,403500,403500,403000,6
|
|
20240527,112700,3220987000,402500,402500,403500,402000,84
|
|
20240527,112600,3187146500,402500,402500,402500,402000,45
|
|
20240527,112500,3169035500,403000,402500,403000,402500,16
|
|
20240527,112400,3162592000,402500,402000,402500,402000,16
|
|
20240527,112300,3156153500,402500,402000,402500,401500,112
|
|
20240527,112200,3111127500,402000,401500,402500,401500,14
|
|
20240527,112100,3105496000,401500,402000,402000,401500,13
|
|
20240527,112000,3100273000,402500,402500,403000,402500,8
|
|
20240527,111900,3097052000,403000,401500,403000,401500,89
|
|
20240527,111800,3061254000,401500,402000,402000,401500,6
|
|
20240527,111700,3058843500,402000,402000,402000,401500,8
|
|
20240527,111600,3055629000,401500,402000,402000,401500,77
|
|
20240527,111500,3024688500,402000,402000,402000,401500,6
|
|
20240527,111400,3022277500,402500,402000,402500,402000,307
|
|
20240527,111300,2898862500,401500,401000,401500,401000,67
|
|
20240527,111200,2871965500,401500,401000,401500,400500,70
|
|
20240527,111100,2843900500,401500,401000,401500,401000,9
|
|
20240527,111000,2840290500,400500,401000,401500,400500,9
|
|
20240527,110900,2836682500,401000,401500,401500,401000,57
|
|
20240527,110800,2813798500,401500,401500,401500,401000,41
|
|
20240527,110700,2797338500,401500,402000,402000,401500,12
|
|
20240527,110600,2792519500,402000,400500,402000,400500,13
|
|
20240527,110500,2787303500,401000,401500,401500,400500,37
|
|
20240527,110400,2772477500,402000,401000,402000,401000,2
|
|
20240527,110300,2771674500,402000,401000,402000,400500,249
|
|
20240527,110200,2671777000,401000,401500,402000,401000,12
|
|
20240527,110100,2666963500,401500,402000,402000,401500,172
|
|
20240527,110000,2597869000,402500,402000,402500,402000,31
|
|
20240527,105900,2585404000,402000,402500,402500,402000,14
|
|
20240527,105800,2579769500,402500,402500,402500,402000,57
|
|
20240527,105700,2556854500,402000,402500,402500,401500,19
|
|
20240527,105600,2549216000,401500,402000,402000,401500,21
|
|
20240527,105500,2540774500,402000,402000,402000,402000,8
|
|
20240527,105400,2537558500,402500,401500,402500,401500,24
|
|
20240527,105300,2527914000,401500,401000,401500,401000,19
|
|
20240527,105200,2520287500,401000,402000,402000,401000,12
|
|
20240527,105100,2515468000,402000,402000,402000,401500,3
|
|
20240527,105000,2514262500,401000,401500,401500,401000,15
|
|
20240527,104900,2508241000,401500,402000,402000,401500,11
|
|
20240527,104800,2503821500,401500,402000,402000,401500,10
|
|
20240527,104700,2499805500,402000,402000,402500,402000,14
|
|
20240527,104600,2494174500,402000,401500,402000,401000,16
|
|
20240527,104500,2487752000,401000,401500,402000,401000,19
|
|
20240527,104400,2480125000,402000,402000,402000,402000,3
|
|
20240527,104300,2478919000,402000,402000,402000,401000,20
|
|
20240527,104200,2470890000,401500,401500,402000,401500,11
|
|
20240527,104100,2466473000,401500,402000,402000,401000,18
|
|
20240527,104000,2459245000,402000,401500,402000,401000,15
|
|
20240527,103900,2453222000,401500,401500,402000,401500,7
|
|
20240527,103800,2450410500,401500,402500,402500,401500,5
|
|
20240527,103700,2448401000,402500,401500,402500,401000,11
|
|
20240527,103600,2443984000,401000,401000,401000,401000,45
|
|
20240527,103500,2425939000,401000,403500,403500,401000,82
|
|
20240527,103400,2392970000,401500,403500,403500,401500,29
|
|
20240527,103300,2381292500,403500,403000,403500,403000,5
|
|
20240527,103200,2379276000,403500,403500,403500,403000,32
|
|
20240527,103100,2366372500,403500,404000,404000,403500,30
|
|
20240527,103000,2354265000,404000,403500,404000,403500,7
|
|
20240527,102900,2351439000,403500,403000,404000,403000,115
|
|
20240527,102800,2305052000,401000,402500,403000,401000,69
|
|
20240527,102700,2277340500,402500,402000,402500,401500,212
|
|
20240527,102600,2192028500,402000,401500,402000,401500,79
|
|
20240527,102500,2160308500,401000,400500,401000,399500,82
|
|
20240527,102400,2127502000,400000,400500,400500,400000,35
|
|
20240527,102300,2113485500,400500,400500,400500,400500,27
|
|
20240527,102200,2102672000,400500,401000,401000,399500,15
|
|
20240527,102100,2096671500,401000,400500,401000,399500,27
|
|
20240527,102000,2085861500,400000,400000,400500,400000,13
|
|
20240527,101900,2080657000,400000,401000,401000,400000,17
|
|
20240527,101800,2073850000,400500,400500,400500,400500,0
|
|
20240527,101700,2073850000,400500,401000,401000,400500,71
|
|
20240527,101600,2045414000,400500,401000,401000,400500,51
|
|
20240527,101500,2024964000,400500,400500,400500,400500,6
|
|
20240527,101400,2022561000,400500,399500,400500,399500,22
|
|
20240527,101300,2013753500,399500,400500,400500,399500,6
|
|
20240527,101200,2011352500,399000,399000,401000,399000,56
|
|
20240527,101100,1988940000,400000,400000,400000,400000,5
|
|
20240527,101000,1986940000,400000,399500,400000,399000,12
|
|
20240527,100900,1982148000,399000,400500,400500,399000,9
|
|
20240527,100800,1978555500,399000,400000,400000,399000,13
|
|
20240527,100700,1973357500,398500,400000,400000,398500,13
|
|
20240527,100600,1968168000,400000,400000,400000,399000,90
|
|
20240527,100500,1932248000,400000,398500,400000,398500,7
|
|
20240527,100400,1929449500,398500,399500,400500,398500,68
|
|
20240527,100300,1902259500,400000,399500,400000,399500,15
|
|
20240527,100200,1896266500,399500,399500,399500,399500,8
|
|
20240527,100100,1893070500,400000,399500,400000,399500,32
|
|
20240527,100000,1880273000,399500,399500,399500,398500,41
|
|
20240527,095900,1863903000,399500,399500,400000,399500,28
|
|
20240527,095800,1852714000,399500,400000,400000,399500,8
|
|
20240527,095700,1849514500,399500,399500,400500,397500,549
|
|
20240527,095600,1631049000,399500,399500,399500,399500,15
|
|
20240527,095500,1625056500,400000,400500,400500,399500,13
|
|
20240527,095400,1619855000,400500,399500,400500,399500,109
|
|
20240527,095300,1576284000,399500,400000,400500,399500,105
|
|
20240527,095200,1534317000,399500,399000,400000,399000,20
|
|
20240527,095100,1526330500,399000,399000,399000,399000,2
|
|
20240527,095000,1525532500,399000,398500,399500,398500,7
|
|
20240527,094900,1522739500,398500,398500,398500,398000,8
|
|
20240527,094800,1519552000,398500,399000,399500,398000,15
|
|
20240527,094700,1513572500,399000,399000,399000,399000,9
|
|
20240527,094600,1509981500,399000,399500,399500,399000,3
|
|
20240527,094500,1508784000,399000,398500,399000,398500,13
|
|
20240527,094400,1503599500,398500,398500,398500,397500,33
|
|
20240527,094300,1490450000,399000,398500,399000,398500,4
|
|
20240527,094200,1488854500,398500,399500,400000,397500,527
|
|
20240527,094100,1279294000,399000,399500,399500,399000,20
|
|
20240527,094000,1271308500,399500,398500,399500,398500,13
|
|
20240527,093900,1266121500,398500,398000,399000,398000,19
|
|
20240527,093800,1258548000,398000,397500,398000,397500,135
|
|
20240527,093700,1204836000,397500,397500,397500,397500,28
|
|
20240527,093600,1193706000,397500,397500,397500,397000,45
|
|
20240527,093500,1175819000,397000,397500,397500,397000,11
|
|
20240527,093400,1171448000,397000,397000,397000,397000,36
|
|
20240527,093300,1157156000,397000,397500,397500,397000,17
|
|
20240527,093200,1150399000,397500,397500,398000,397500,93
|
|
20240527,093100,1113431000,397500,397500,398000,397500,14
|
|
20240527,093000,1107863500,397500,398000,398000,397500,60
|
|
20240527,092900,1083998000,398000,398000,398000,397500,84
|
|
20240527,092800,1050580500,398000,398000,399000,398000,19
|
|
20240527,092700,1043017000,399500,400000,400000,398000,128
|
|
20240527,092600,991973000,400000,398500,400000,398500,18
|
|
20240527,092500,984788000,400500,399500,400500,398000,191
|
|
20240527,092400,908439000,398000,400000,400000,397000,268
|
|
20240527,092300,801747500,400000,400500,401000,400000,44
|
|
20240527,092200,784131000,400500,401500,401500,400500,300
|
|
20240527,092100,663900500,401500,402000,402000,401500,78
|
|
20240527,092000,632569500,402000,402000,402500,402000,25
|
|
20240527,091900,622516500,402000,402000,402000,402000,16
|
|
20240527,091800,616084500,402000,402000,403500,402000,15
|
|
20240527,091700,610048500,403500,402500,403500,402000,106
|
|
20240527,091600,567425500,404000,404000,404500,402000,194
|
|
20240527,091500,489221500,404000,402500,404500,402000,68
|
|
20240527,091400,461853000,402000,402500,402500,402000,27
|
|
20240527,091300,450986000,403000,403000,403000,402500,37
|
|
20240527,091200,436076000,403000,404500,404500,403000,31
|
|
20240527,091100,423565500,404500,404500,404500,404500,61
|
|
20240527,091000,398891000,404500,403500,404500,403500,30
|
|
20240527,090900,386771000,403000,402000,403500,402000,212
|
|
20240527,090800,301342000,402000,402000,403500,402000,58
|
|
20240527,090700,277960500,402000,401500,402000,401500,6
|
|
20240527,090600,275549000,401500,401500,401500,401500,9
|
|
20240527,090500,271935500,402000,403500,403500,401500,113
|
|
20240527,090400,226483000,403500,403000,403500,402500,15
|
|
20240527,090300,220441500,403000,404500,404500,402500,30
|
|
20240527,090200,208360000,404500,404500,404500,404500,7
|
|
20240527,090100,205528500,402000,406000,406000,402000,95
|
|
20240527,090000,167248000,406000,404000,406000,403000,414
|