732 lines
42 KiB
CSV
732 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,210900,20457987500,389000,389000,389000,389000,1021
|
|
20240528,210800,20457987500,389000,389000,389000,389000,0
|
|
20240528,210700,20457987500,389000,389000,389000,389000,0
|
|
20240528,210600,20457987500,389000,389000,389000,389000,0
|
|
20240528,210500,20457987500,389000,389000,389000,389000,0
|
|
20240528,210400,20457987500,389000,389000,389000,389000,0
|
|
20240528,210300,20457987500,389000,389000,389000,389000,0
|
|
20240528,210200,20457987500,389000,389000,389000,389000,0
|
|
20240528,210100,20457987500,389000,389000,389000,389000,0
|
|
20240528,210000,20457987500,389000,389000,389000,389000,0
|
|
20240528,205900,20457987500,389000,389000,389000,389000,0
|
|
20240528,205800,20457987500,389000,389000,389000,389000,0
|
|
20240528,205700,20457987500,389000,389000,389000,389000,0
|
|
20240528,205600,20457987500,389000,389000,389000,389000,0
|
|
20240528,205500,20457987500,389000,389000,389000,389000,0
|
|
20240528,205400,20457987500,389000,389000,389000,389000,0
|
|
20240528,205300,20457987500,389000,389000,389000,389000,0
|
|
20240528,205200,20457987500,389000,389000,389000,389000,0
|
|
20240528,205100,20457987500,389000,389000,389000,389000,0
|
|
20240528,205000,20457987500,389000,389000,389000,389000,0
|
|
20240528,204900,20457987500,389000,389000,389000,389000,0
|
|
20240528,204800,20457987500,389000,389000,389000,389000,0
|
|
20240528,204700,20457987500,389000,389000,389000,389000,0
|
|
20240528,204600,20457987500,389000,389000,389000,389000,0
|
|
20240528,204500,20457987500,389000,389000,389000,389000,0
|
|
20240528,204400,20457987500,389000,389000,389000,389000,0
|
|
20240528,204300,20457987500,389000,389000,389000,389000,0
|
|
20240528,204200,20457987500,389000,389000,389000,389000,0
|
|
20240528,204100,20457987500,389000,389000,389000,389000,0
|
|
20240528,204000,20457987500,389000,389000,389000,389000,0
|
|
20240528,203900,20457987500,389000,389000,389000,389000,1021
|
|
20240528,203800,20457987500,389000,389000,389000,389000,0
|
|
20240528,203700,20457987500,389000,389000,389000,389000,0
|
|
20240528,203600,20457987500,389000,389000,389000,389000,0
|
|
20240528,203500,20457987500,389000,389000,389000,389000,0
|
|
20240528,203400,20457987500,389000,389000,389000,389000,0
|
|
20240528,203300,20457987500,389000,389000,389000,389000,0
|
|
20240528,203200,20457987500,389000,389000,389000,389000,0
|
|
20240528,203100,20457987500,389000,389000,389000,389000,0
|
|
20240528,203000,20457987500,389000,389000,389000,389000,0
|
|
20240528,202900,20457987500,389000,389000,389000,389000,0
|
|
20240528,202800,20457987500,389000,389000,389000,389000,0
|
|
20240528,202700,20457987500,389000,389000,389000,389000,0
|
|
20240528,202600,20457987500,389000,389000,389000,389000,0
|
|
20240528,202500,20457987500,389000,389000,389000,389000,0
|
|
20240528,202400,20457987500,389000,389000,389000,389000,0
|
|
20240528,202300,20457987500,389000,389000,389000,389000,0
|
|
20240528,202200,20457987500,389000,389000,389000,389000,0
|
|
20240528,202100,20457987500,389000,389000,389000,389000,0
|
|
20240528,202000,20457987500,389000,389000,389000,389000,0
|
|
20240528,201900,20457987500,389000,389000,389000,389000,0
|
|
20240528,201800,20457987500,389000,389000,389000,389000,0
|
|
20240528,201700,20457987500,389000,389000,389000,389000,0
|
|
20240528,201600,20457987500,389000,389000,389000,389000,0
|
|
20240528,201500,20457987500,389000,389000,389000,389000,0
|
|
20240528,201400,20457987500,389000,389000,389000,389000,0
|
|
20240528,201300,20457987500,389000,389000,389000,389000,0
|
|
20240528,201200,20457987500,389000,389000,389000,389000,0
|
|
20240528,201100,20457987500,389000,389000,389000,389000,0
|
|
20240528,201000,20457987500,389000,389000,389000,389000,0
|
|
20240528,200900,20457987500,389000,389000,389000,389000,1021
|
|
20240528,200800,20457987500,389000,389000,389000,389000,0
|
|
20240528,200700,20457987500,389000,389000,389000,389000,0
|
|
20240528,200600,20457987500,389000,389000,389000,389000,0
|
|
20240528,200500,20457987500,389000,389000,389000,389000,0
|
|
20240528,200400,20457987500,389000,389000,389000,389000,0
|
|
20240528,200300,20457987500,389000,389000,389000,389000,0
|
|
20240528,200200,20457987500,389000,389000,389000,389000,0
|
|
20240528,200100,20457987500,389000,389000,389000,389000,0
|
|
20240528,200000,20457987500,389000,389000,389000,389000,0
|
|
20240528,195900,20457987500,389000,389000,389000,389000,0
|
|
20240528,195800,20457987500,389000,389000,389000,389000,0
|
|
20240528,195700,20457987500,389000,389000,389000,389000,0
|
|
20240528,195600,20457987500,389000,389000,389000,389000,0
|
|
20240528,195500,20457987500,389000,389000,389000,389000,0
|
|
20240528,195400,20457987500,389000,389000,389000,389000,0
|
|
20240528,195300,20457987500,389000,389000,389000,389000,0
|
|
20240528,195200,20457987500,389000,389000,389000,389000,0
|
|
20240528,195100,20457987500,389000,389000,389000,389000,0
|
|
20240528,195000,20457987500,389000,389000,389000,389000,0
|
|
20240528,194900,20457987500,389000,389000,389000,389000,0
|
|
20240528,194800,20457987500,389000,389000,389000,389000,0
|
|
20240528,194700,20457987500,389000,389000,389000,389000,0
|
|
20240528,194600,20457987500,389000,389000,389000,389000,0
|
|
20240528,194500,20457987500,389000,389000,389000,389000,0
|
|
20240528,194400,20457987500,389000,389000,389000,389000,0
|
|
20240528,194300,20457987500,389000,389000,389000,389000,0
|
|
20240528,194200,20457987500,389000,389000,389000,389000,0
|
|
20240528,194100,20457987500,389000,389000,389000,389000,0
|
|
20240528,194000,20457987500,389000,389000,389000,389000,0
|
|
20240528,193900,20457987500,389000,389000,389000,389000,1021
|
|
20240528,193800,20457987500,389000,389000,389000,389000,0
|
|
20240528,193700,20457987500,389000,389000,389000,389000,0
|
|
20240528,193600,20457987500,389000,389000,389000,389000,0
|
|
20240528,193500,20457987500,389000,389000,389000,389000,0
|
|
20240528,193400,20457987500,389000,389000,389000,389000,0
|
|
20240528,193300,20457987500,389000,389000,389000,389000,0
|
|
20240528,193200,20457987500,389000,389000,389000,389000,0
|
|
20240528,193100,20457987500,389000,389000,389000,389000,0
|
|
20240528,193000,20457987500,389000,389000,389000,389000,0
|
|
20240528,192900,20457987500,389000,389000,389000,389000,0
|
|
20240528,192800,20457987500,389000,389000,389000,389000,0
|
|
20240528,192700,20457987500,389000,389000,389000,389000,0
|
|
20240528,192600,20457987500,389000,389000,389000,389000,0
|
|
20240528,192500,20457987500,389000,389000,389000,389000,0
|
|
20240528,192400,20457987500,389000,389000,389000,389000,0
|
|
20240528,192300,20457987500,389000,389000,389000,389000,0
|
|
20240528,192200,20457987500,389000,389000,389000,389000,0
|
|
20240528,192100,20457987500,389000,389000,389000,389000,0
|
|
20240528,192000,20457987500,389000,389000,389000,389000,0
|
|
20240528,191900,20457987500,389000,389000,389000,389000,0
|
|
20240528,191800,20457987500,389000,389000,389000,389000,0
|
|
20240528,191700,20457987500,389000,389000,389000,389000,0
|
|
20240528,191600,20457987500,389000,389000,389000,389000,0
|
|
20240528,191500,20457987500,389000,389000,389000,389000,0
|
|
20240528,191400,20457987500,389000,389000,389000,389000,0
|
|
20240528,191300,20457987500,389000,389000,389000,389000,0
|
|
20240528,191200,20457987500,389000,389000,389000,389000,0
|
|
20240528,191100,20457987500,389000,389000,389000,389000,0
|
|
20240528,191000,20457987500,389000,389000,389000,389000,0
|
|
20240528,190900,20457987500,389000,389000,389000,389000,1021
|
|
20240528,190800,20457987500,389000,389000,389000,389000,0
|
|
20240528,190700,20457987500,389000,389000,389000,389000,0
|
|
20240528,190600,20457987500,389000,389000,389000,389000,0
|
|
20240528,190500,20457987500,389000,389000,389000,389000,0
|
|
20240528,190400,20457987500,389000,389000,389000,389000,0
|
|
20240528,190300,20457987500,389000,389000,389000,389000,0
|
|
20240528,190200,20457987500,389000,389000,389000,389000,0
|
|
20240528,190100,20457987500,389000,389000,389000,389000,0
|
|
20240528,190000,20457987500,389000,389000,389000,389000,0
|
|
20240528,185900,20457987500,389000,389000,389000,389000,0
|
|
20240528,185800,20457987500,389000,389000,389000,389000,0
|
|
20240528,185700,20457987500,389000,389000,389000,389000,0
|
|
20240528,185600,20457987500,389000,389000,389000,389000,0
|
|
20240528,185500,20457987500,389000,389000,389000,389000,0
|
|
20240528,185400,20457987500,389000,389000,389000,389000,0
|
|
20240528,185300,20457987500,389000,389000,389000,389000,0
|
|
20240528,185200,20457987500,389000,389000,389000,389000,0
|
|
20240528,185100,20457987500,389000,389000,389000,389000,0
|
|
20240528,185000,20457987500,389000,389000,389000,389000,0
|
|
20240528,184900,20457987500,389000,389000,389000,389000,0
|
|
20240528,184800,20457987500,389000,389000,389000,389000,0
|
|
20240528,184700,20457987500,389000,389000,389000,389000,0
|
|
20240528,184600,20457987500,389000,389000,389000,389000,0
|
|
20240528,184500,20457987500,389000,389000,389000,389000,0
|
|
20240528,184400,20457987500,389000,389000,389000,389000,0
|
|
20240528,184300,20457987500,389000,389000,389000,389000,0
|
|
20240528,184200,20457987500,389000,389000,389000,389000,0
|
|
20240528,184100,20457987500,389000,389000,389000,389000,0
|
|
20240528,184000,20457987500,389000,389000,389000,389000,0
|
|
20240528,183900,20457987500,389000,389000,389000,389000,1021
|
|
20240528,183800,20457987500,389000,389000,389000,389000,0
|
|
20240528,183700,20457987500,389000,389000,389000,389000,0
|
|
20240528,183600,20457987500,389000,389000,389000,389000,0
|
|
20240528,183500,20457987500,389000,389000,389000,389000,0
|
|
20240528,183400,20457987500,389000,389000,389000,389000,0
|
|
20240528,183300,20457987500,389000,389000,389000,389000,0
|
|
20240528,183200,20457987500,389000,389000,389000,389000,0
|
|
20240528,183100,20457987500,389000,389000,389000,389000,0
|
|
20240528,183000,20457987500,389000,389000,389000,389000,0
|
|
20240528,182900,20457987500,389000,389000,389000,389000,0
|
|
20240528,182800,20457987500,389000,389000,389000,389000,0
|
|
20240528,182700,20457987500,389000,389000,389000,389000,0
|
|
20240528,182600,20457987500,389000,389000,389000,389000,0
|
|
20240528,182500,20457987500,389000,389000,389000,389000,0
|
|
20240528,182400,20457987500,389000,389000,389000,389000,0
|
|
20240528,182300,20457987500,389000,389000,389000,389000,0
|
|
20240528,182200,20457987500,389000,389000,389000,389000,0
|
|
20240528,182100,20457987500,389000,389000,389000,389000,0
|
|
20240528,182000,20457987500,389000,389000,389000,389000,0
|
|
20240528,181900,20457987500,389000,389000,389000,389000,0
|
|
20240528,181800,20457987500,389000,389000,389000,389000,0
|
|
20240528,181700,20457987500,389000,389000,389000,389000,0
|
|
20240528,181600,20457987500,389000,389000,389000,389000,0
|
|
20240528,181500,20457987500,389000,389000,389000,389000,0
|
|
20240528,181400,20457987500,389000,389000,389000,389000,0
|
|
20240528,181300,20457987500,389000,389000,389000,389000,0
|
|
20240528,181200,20457987500,389000,389000,389000,389000,0
|
|
20240528,181100,20457987500,389000,389000,389000,389000,0
|
|
20240528,181000,20457987500,389000,389000,389000,389000,0
|
|
20240528,180900,20457987500,389000,389000,389000,389000,1021
|
|
20240528,180800,20457987500,389000,389000,389000,389000,0
|
|
20240528,180700,20457987500,389000,389000,389000,389000,0
|
|
20240528,180600,20457987500,389000,389000,389000,389000,0
|
|
20240528,180500,20457987500,389000,389000,389000,389000,0
|
|
20240528,180400,20457987500,389000,389000,389000,389000,0
|
|
20240528,180300,20457987500,389000,389000,389000,389000,0
|
|
20240528,180200,20457987500,389000,389000,389000,389000,0
|
|
20240528,180100,20457987500,389000,389000,389000,389000,0
|
|
20240528,180000,20457987500,389000,389000,389000,389000,0
|
|
20240528,175900,20457987500,389000,389000,389000,389000,0
|
|
20240528,175800,20457987500,389000,389000,389000,389000,0
|
|
20240528,175700,20457987500,389000,389000,389000,389000,0
|
|
20240528,175600,20457987500,389000,389000,389000,389000,0
|
|
20240528,175500,20457987500,389000,389000,389000,389000,0
|
|
20240528,175400,20457987500,389000,389000,389000,389000,0
|
|
20240528,175300,20457987500,389000,389000,389000,389000,0
|
|
20240528,175200,20457987500,389000,389000,389000,389000,0
|
|
20240528,175100,20457987500,389000,389000,389000,389000,0
|
|
20240528,175000,20457987500,389000,389000,389000,389000,0
|
|
20240528,174900,20457987500,389000,389000,389000,389000,0
|
|
20240528,174800,20457987500,389000,389000,389000,389000,0
|
|
20240528,174700,20457987500,389000,389000,389000,389000,0
|
|
20240528,174600,20457987500,389000,389000,389000,389000,0
|
|
20240528,174500,20457987500,389000,389000,389000,389000,0
|
|
20240528,174400,20457987500,389000,389000,389000,389000,0
|
|
20240528,174300,20457987500,389000,389000,389000,389000,0
|
|
20240528,174200,20457987500,389000,389000,389000,389000,0
|
|
20240528,174100,20457987500,389000,389000,389000,389000,0
|
|
20240528,174000,20457987500,389000,389000,389000,389000,0
|
|
20240528,173900,20457987500,389000,389000,389000,389000,1021
|
|
20240528,173800,20457987500,389000,389000,389000,389000,0
|
|
20240528,173700,20457987500,389000,389000,389000,389000,0
|
|
20240528,173600,20457987500,389000,389000,389000,389000,0
|
|
20240528,173500,20457987500,389000,389000,389000,389000,0
|
|
20240528,173400,20457987500,389000,389000,389000,389000,0
|
|
20240528,173300,20457987500,389000,389000,389000,389000,0
|
|
20240528,173200,20457987500,389000,389000,389000,389000,0
|
|
20240528,173100,20457987500,389000,389000,389000,389000,0
|
|
20240528,173000,20457987500,389000,389000,389000,389000,0
|
|
20240528,172900,20457987500,389000,389000,389000,389000,0
|
|
20240528,172800,20457987500,389000,389000,389000,389000,0
|
|
20240528,172700,20457987500,389000,389000,389000,389000,0
|
|
20240528,172600,20457987500,389000,389000,389000,389000,0
|
|
20240528,172500,20457987500,389000,389000,389000,389000,0
|
|
20240528,172400,20457987500,389000,389000,389000,389000,0
|
|
20240528,172300,20457987500,389000,389000,389000,389000,0
|
|
20240528,172200,20457987500,389000,389000,389000,389000,0
|
|
20240528,172100,20457987500,389000,389000,389000,389000,0
|
|
20240528,172000,20457987500,389000,389000,389000,389000,0
|
|
20240528,171900,20457987500,389000,389000,389000,389000,0
|
|
20240528,171800,20457987500,389000,389000,389000,389000,0
|
|
20240528,171700,20457987500,389000,389000,389000,389000,0
|
|
20240528,171600,20457987500,389000,389000,389000,389000,0
|
|
20240528,171500,20457987500,389000,389000,389000,389000,0
|
|
20240528,171400,20457987500,389000,389000,389000,389000,0
|
|
20240528,171300,20457987500,389000,389000,389000,389000,0
|
|
20240528,171200,20457987500,389000,389000,389000,389000,0
|
|
20240528,171100,20457987500,389000,389000,389000,389000,0
|
|
20240528,171000,20457987500,389000,389000,389000,389000,0
|
|
20240528,170900,20457987500,389000,389000,389000,389000,1021
|
|
20240528,170800,20457987500,389000,389000,389000,389000,0
|
|
20240528,170700,20457987500,389000,389000,389000,389000,0
|
|
20240528,170600,20457987500,389000,389000,389000,389000,0
|
|
20240528,170500,20457987500,389000,389000,389000,389000,0
|
|
20240528,170400,20457987500,389000,389000,389000,389000,0
|
|
20240528,170300,20457987500,389000,389000,389000,389000,0
|
|
20240528,170200,20457987500,389000,389000,389000,389000,0
|
|
20240528,170100,20457987500,389000,389000,389000,389000,0
|
|
20240528,170000,20457987500,389000,389000,389000,389000,0
|
|
20240528,165900,20457987500,389000,389000,389000,389000,0
|
|
20240528,165800,20457987500,389000,389000,389000,389000,0
|
|
20240528,165700,20457987500,389000,389000,389000,389000,0
|
|
20240528,165600,20457987500,389000,389000,389000,389000,0
|
|
20240528,165500,20457987500,389000,389000,389000,389000,0
|
|
20240528,165400,20457987500,389000,389000,389000,389000,0
|
|
20240528,165300,20457987500,389000,389000,389000,389000,0
|
|
20240528,165200,20457987500,389000,389000,389000,389000,0
|
|
20240528,165100,20457987500,389000,389000,389000,389000,0
|
|
20240528,165000,20457987500,389000,389000,389000,389000,0
|
|
20240528,164900,20457987500,389000,389000,389000,389000,0
|
|
20240528,164800,20457987500,389000,389000,389000,389000,0
|
|
20240528,164700,20457987500,389000,389000,389000,389000,0
|
|
20240528,164600,20457987500,389000,389000,389000,389000,0
|
|
20240528,164500,20457987500,389000,389000,389000,389000,0
|
|
20240528,164400,20457987500,389000,389000,389000,389000,0
|
|
20240528,164300,20457987500,389000,389000,389000,389000,0
|
|
20240528,164200,20457987500,389000,389000,389000,389000,0
|
|
20240528,164100,20457987500,389000,389000,389000,389000,0
|
|
20240528,164000,20457987500,389000,389000,389000,389000,0
|
|
20240528,163900,20457987500,389000,389000,389000,389000,1021
|
|
20240528,163800,20457987500,389000,389000,389000,389000,0
|
|
20240528,163700,20457987500,389000,389000,389000,389000,0
|
|
20240528,163600,20457987500,389000,389000,389000,389000,0
|
|
20240528,163500,20457987500,389000,389000,389000,389000,0
|
|
20240528,163400,20457987500,389000,389000,389000,389000,0
|
|
20240528,163300,20457987500,389000,389000,389000,389000,0
|
|
20240528,163200,20457987500,389000,389000,389000,389000,0
|
|
20240528,163100,20457987500,389000,389000,389000,389000,0
|
|
20240528,163000,20457987500,389000,389000,389000,389000,0
|
|
20240528,162900,20457987500,389000,389000,389000,389000,0
|
|
20240528,162800,20457987500,389000,389000,389000,389000,0
|
|
20240528,162700,20457987500,389000,389000,389000,389000,0
|
|
20240528,162600,20457987500,389000,389000,389000,389000,0
|
|
20240528,162500,20457987500,389000,389000,389000,389000,0
|
|
20240528,162400,20457987500,389000,389000,389000,389000,0
|
|
20240528,162300,20457987500,389000,389000,389000,389000,0
|
|
20240528,162200,20457987500,389000,389000,389000,389000,0
|
|
20240528,162100,20457987500,389000,389000,389000,389000,0
|
|
20240528,162000,20457987500,389000,389000,389000,389000,0
|
|
20240528,161900,20457987500,389000,389000,389000,389000,0
|
|
20240528,161800,20457987500,389000,389000,389000,389000,0
|
|
20240528,161700,20457987500,389000,389000,389000,389000,0
|
|
20240528,161600,20457987500,389000,389000,389000,389000,0
|
|
20240528,161500,20457987500,389000,389000,389000,389000,0
|
|
20240528,161400,20457987500,389000,389000,389000,389000,0
|
|
20240528,161300,20457987500,389000,389000,389000,389000,0
|
|
20240528,161200,20457987500,389000,389000,389000,389000,0
|
|
20240528,161100,20457987500,389000,389000,389000,389000,0
|
|
20240528,161000,20457987500,389000,389000,389000,389000,0
|
|
20240528,160900,20457987500,389000,389000,389000,389000,1021
|
|
20240528,160800,20457987500,389000,389000,389000,389000,0
|
|
20240528,160700,20457987500,389000,389000,389000,389000,0
|
|
20240528,160600,20457987500,389000,389000,389000,389000,0
|
|
20240528,160500,20457987500,389000,389000,389000,389000,0
|
|
20240528,160400,20457987500,389000,389000,389000,389000,0
|
|
20240528,160300,20457987500,389000,389000,389000,389000,0
|
|
20240528,160200,20457987500,389000,389000,389000,389000,0
|
|
20240528,160100,20457987500,389000,389000,389000,389000,0
|
|
20240528,160000,20457987500,389000,389000,389000,389000,0
|
|
20240528,155900,20457987500,389000,389000,389000,389000,0
|
|
20240528,155800,20457987500,389000,389000,389000,389000,0
|
|
20240528,155700,20457987500,389000,389000,389000,389000,0
|
|
20240528,155600,20457987500,389000,389000,389000,389000,0
|
|
20240528,155500,20457987500,389000,389000,389000,389000,0
|
|
20240528,155400,20457987500,389000,389000,389000,389000,0
|
|
20240528,155300,20457987500,389000,389000,389000,389000,0
|
|
20240528,155200,20457987500,389000,389000,389000,389000,0
|
|
20240528,155100,20457987500,389000,389000,389000,389000,0
|
|
20240528,155000,20457987500,389000,389000,389000,389000,0
|
|
20240528,154900,20457987500,389000,389000,389000,389000,0
|
|
20240528,154800,20457987500,389000,389000,389000,389000,0
|
|
20240528,154700,20457987500,389000,389000,389000,389000,0
|
|
20240528,154600,20457987500,389000,389000,389000,389000,0
|
|
20240528,154500,20457987500,389000,389000,389000,389000,0
|
|
20240528,154400,20457987500,389000,389000,389000,389000,0
|
|
20240528,154300,20457987500,389000,389000,389000,389000,0
|
|
20240528,154200,20457987500,389000,389000,389000,389000,0
|
|
20240528,154100,20457987500,389000,389000,389000,389000,0
|
|
20240528,154000,20457987500,389000,389000,389000,389000,0
|
|
20240528,153900,20457987500,389000,389000,389000,389000,1021
|
|
20240528,153800,20457987500,389000,389000,389000,389000,0
|
|
20240528,153700,20457987500,389000,389000,389000,389000,0
|
|
20240528,153600,20457987500,389000,389000,389000,389000,0
|
|
20240528,153500,20457987500,389000,389000,389000,389000,0
|
|
20240528,153400,20457987500,389000,389000,389000,389000,0
|
|
20240528,153300,20457987500,389000,389000,389000,389000,0
|
|
20240528,153200,20457987500,389000,389000,389000,389000,0
|
|
20240528,153100,20457987500,389000,389000,389000,389000,0
|
|
20240528,153000,20457987500,389000,389000,389000,389000,1021
|
|
20240528,152900,20060818500,389000,389000,389000,389000,0
|
|
20240528,152800,20060818500,389000,389000,389000,389000,0
|
|
20240528,152700,20060818500,389000,389000,389000,389000,0
|
|
20240528,152600,20060818500,389000,389000,389000,389000,0
|
|
20240528,152500,20060818500,389000,389000,389000,389000,0
|
|
20240528,152400,20060818500,389000,389000,389000,389000,0
|
|
20240528,152300,20060818500,389000,389000,389000,389000,0
|
|
20240528,152200,20060818500,389000,389000,389000,389000,0
|
|
20240528,152100,20060818500,389000,389000,389000,389000,0
|
|
20240528,152000,20060818500,389000,389000,389000,389000,0
|
|
20240528,151900,20060818500,389000,389000,390000,389000,91
|
|
20240528,151800,20025396000,389500,390000,390500,389500,154
|
|
20240528,151700,19965376500,390500,390500,390500,390000,81
|
|
20240528,151600,19933762000,390500,391000,391000,390000,191
|
|
20240528,151500,19859168500,390500,390500,391500,390500,43
|
|
20240528,151400,19842352000,391500,391000,391500,390500,63
|
|
20240528,151300,19817713000,391000,391000,391500,390500,100
|
|
20240528,151200,19778633000,391000,390500,391500,390500,33
|
|
20240528,151100,19765726000,391000,391500,391500,391000,50
|
|
20240528,151000,19746162500,391500,391500,392000,391000,45
|
|
20240528,150900,19728537000,392000,391500,392000,391000,123
|
|
20240528,150800,19680389000,391500,391500,391500,391000,81
|
|
20240528,150700,19648702000,391500,391500,392000,390500,60
|
|
20240528,150600,19625225000,391000,392000,392000,391000,35
|
|
20240528,150500,19611517000,392000,391000,392000,391000,29
|
|
20240528,150400,19600160000,391500,391500,392000,390500,36
|
|
20240528,150300,19586070000,392000,391000,392000,390500,101
|
|
20240528,150200,19546534000,391500,390500,392000,390500,55
|
|
20240528,150100,19525018000,391500,392000,392000,390500,55
|
|
20240528,150000,19503495500,392000,391000,393000,391000,122
|
|
20240528,145900,19455653500,391000,392000,393000,391000,121
|
|
20240528,145800,19408185000,392500,391500,392500,391500,38
|
|
20240528,145700,19393277000,392500,392500,392500,391500,158
|
|
20240528,145600,19331308000,392500,392500,392500,391500,107
|
|
20240528,145500,19289345000,392000,392500,392500,392000,70
|
|
20240528,145400,19261881500,392500,392000,392500,391000,128
|
|
20240528,145300,19211718000,391500,392000,392500,391500,76
|
|
20240528,145200,19181927000,391500,393000,393000,391000,169
|
|
20240528,145100,19115725000,393500,393500,393500,391500,221
|
|
20240528,145000,19028960000,393500,393000,394000,392000,81
|
|
20240528,144900,18997123000,393500,393500,395000,392500,276
|
|
20240528,144800,18888590500,394000,394500,395000,394000,140
|
|
20240528,144700,18833364000,394500,394000,394500,393000,176
|
|
20240528,144600,18764002000,394500,393500,394500,393500,224
|
|
20240528,144500,18675706500,393500,393500,394000,392000,237
|
|
20240528,144400,18582477000,393000,392500,393500,392500,114
|
|
20240528,144300,18537661500,393500,393500,393500,392500,130
|
|
20240528,144200,18486581000,393000,393500,393500,392500,135
|
|
20240528,144100,18433503000,393500,393000,393500,391500,124
|
|
20240528,144000,18384764000,393000,392500,393000,391500,115
|
|
20240528,143900,18339590000,392500,393000,393000,392000,90
|
|
20240528,143800,18304243500,391500,392000,393000,391500,113
|
|
20240528,143700,18259898000,391500,392000,392500,391000,65
|
|
20240528,143600,18234417500,392000,391500,392500,391500,118
|
|
20240528,143500,18188153000,391500,391500,392000,391000,68
|
|
20240528,143400,18161513500,391500,391500,392500,391000,263
|
|
20240528,143300,18058461000,392000,393000,393500,391500,258
|
|
20240528,143200,17957336000,393000,393000,393500,392000,227
|
|
20240528,143100,17868196500,392500,393000,393000,392000,75
|
|
20240528,143000,17838745500,393000,392000,393000,392000,72
|
|
20240528,142900,17810471500,391500,392000,392500,391500,119
|
|
20240528,142800,17763780000,392000,392000,392500,391500,73
|
|
20240528,142700,17735154500,391500,392000,392500,391000,83
|
|
20240528,142600,17702611500,392000,392500,392500,391000,68
|
|
20240528,142500,17675975000,392000,392000,392500,391500,219
|
|
20240528,142400,17590143500,392000,392000,393000,392000,108
|
|
20240528,142300,17547771000,392000,391500,392500,391500,75
|
|
20240528,142200,17518345000,392000,392000,392500,391500,82
|
|
20240528,142100,17486184500,392500,392500,393000,392000,151
|
|
20240528,142000,17426894500,392000,392500,392500,391500,67
|
|
20240528,141900,17400609500,392500,392500,392500,392000,107
|
|
20240528,141800,17358616500,392000,392000,392500,392000,90
|
|
20240528,141700,17323308000,392500,392000,392500,392000,112
|
|
20240528,141600,17279381000,392000,392000,392000,391500,82
|
|
20240528,141500,17247243500,392000,392000,392000,391500,143
|
|
20240528,141400,17191196000,392000,391500,392500,391500,233
|
|
20240528,141300,17099871500,391500,392500,392500,391500,81
|
|
20240528,141200,17068128500,392500,392500,393000,392000,260
|
|
20240528,141100,16966071500,392500,392000,392500,391500,97
|
|
20240528,141000,16928050500,392000,391500,392000,391000,77
|
|
20240528,140900,16897888000,391500,391500,392000,391000,124
|
|
20240528,140800,16849326500,391000,391000,391500,391000,50
|
|
20240528,140700,16829759500,391000,391000,391500,390000,69
|
|
20240528,140600,16802774000,391500,390000,391500,389500,183
|
|
20240528,140500,16731318500,390000,390500,390500,389500,57
|
|
20240528,140400,16709082500,390500,388500,391000,388500,354
|
|
20240528,140300,16570945000,389500,389000,390000,388000,81
|
|
20240528,140200,16539396000,388000,388500,389500,388000,273
|
|
20240528,140100,16433185500,388500,388000,388500,387500,367
|
|
20240528,140000,16290799000,387500,388500,388500,387500,104
|
|
20240528,135900,16250441000,388500,388000,388500,387500,61
|
|
20240528,135800,16226766000,387500,388000,388500,387500,71
|
|
20240528,135700,16199224500,388000,388000,388500,387500,96
|
|
20240528,135600,16161972500,387500,388000,388500,387500,69
|
|
20240528,135500,16135196000,388000,388000,388000,387000,74
|
|
20240528,135400,16106510000,387500,388000,388500,387500,62
|
|
20240528,135300,16082461500,388000,387500,388000,387000,88
|
|
20240528,135200,16048326500,387500,387000,387500,387000,62
|
|
20240528,135100,16024315500,387000,388000,388000,387000,159
|
|
20240528,135000,15962693500,387500,388000,388000,387500,107
|
|
20240528,134900,15921212500,388000,388000,388500,387500,188
|
|
20240528,134800,15848240500,388000,387500,388000,386500,121
|
|
20240528,134700,15801399000,387000,387000,387500,387000,107
|
|
20240528,134600,15759961500,386500,387500,387500,386500,63
|
|
20240528,134500,15735585000,387000,387500,387500,386500,68
|
|
20240528,134400,15709267500,386500,386000,387500,385500,204
|
|
20240528,134300,15630440000,386000,386500,386500,386000,75
|
|
20240528,134200,15601479500,386000,387000,387000,386000,122
|
|
20240528,134100,15554328500,386500,386000,386500,386000,105
|
|
20240528,134000,15513756000,386000,385500,386000,385000,58
|
|
20240528,133900,15491404000,384500,386500,387000,384500,29
|
|
20240528,133800,15480207000,387000,385500,387000,385500,133
|
|
20240528,133700,15428821000,385500,382500,386000,382500,217
|
|
20240528,133600,15345373500,383000,382000,383500,382000,138
|
|
20240528,133500,15292562000,382000,382500,383000,382000,16
|
|
20240528,133400,15286441500,382500,383000,383000,382500,71
|
|
20240528,133300,15259257000,383000,383000,383500,383000,15
|
|
20240528,133200,15253511000,383000,384500,384500,383000,31
|
|
20240528,133100,15241624500,384500,384000,384500,383500,50
|
|
20240528,133000,15222414000,384000,384000,384500,384000,18
|
|
20240528,132900,15215499000,384000,383500,385000,383000,44
|
|
20240528,132800,15198605500,385000,384500,385000,383500,131
|
|
20240528,132700,15148191000,383500,383500,385500,383000,140
|
|
20240528,132600,15094283000,384000,382000,384000,382000,127
|
|
20240528,132500,15045619500,382500,382000,382500,382000,24
|
|
20240528,132400,15036446000,382500,382500,383000,382500,49
|
|
20240528,132300,15017703000,382500,382500,382500,382500,17
|
|
20240528,132200,15011200500,382500,382500,383000,382000,49
|
|
20240528,132100,14992454000,382500,382000,382500,381500,57
|
|
20240528,132000,14970679000,381500,382000,382000,381500,16
|
|
20240528,131900,14964574000,381500,381000,381500,381000,30
|
|
20240528,131800,14953134000,381500,381000,381500,381000,51
|
|
20240528,131700,14933688000,381500,381500,382000,381000,46
|
|
20240528,131600,14916141000,382000,381500,382000,381500,32
|
|
20240528,131500,14903930500,381500,381500,382000,381500,32
|
|
20240528,131400,14891716500,381500,382000,382000,381500,8
|
|
20240528,131300,14888662500,381500,382000,382500,381500,28
|
|
20240528,131200,14877974000,382000,383500,383500,381500,110
|
|
20240528,131100,14835808500,381500,381000,383000,381000,114
|
|
20240528,131000,14792208000,381000,381000,382000,380500,185
|
|
20240528,130900,14721680000,381000,381000,382000,380500,107
|
|
20240528,130800,14680904500,380500,380500,381000,380500,525
|
|
20240528,130700,14481141000,380500,381000,381000,380500,77
|
|
20240528,130600,14451835000,381000,381000,381000,380500,55
|
|
20240528,130500,14430886000,380500,380500,381000,380500,20
|
|
20240528,130400,14423273500,380500,381000,381000,380500,27
|
|
20240528,130300,14412992000,381000,380500,381000,380500,110
|
|
20240528,130200,14371123500,380500,381500,381500,380500,352
|
|
20240528,130100,14237014500,381500,381500,382000,381000,28
|
|
20240528,130000,14226333000,381500,381500,382000,381000,35
|
|
20240528,125900,14212983000,381000,381000,381500,381000,166
|
|
20240528,125800,14149673500,381000,381000,381000,381000,36
|
|
20240528,125700,14135957500,381000,381000,381500,381000,39
|
|
20240528,125600,14121097000,381500,381000,381500,381000,31
|
|
20240528,125500,14109282500,381500,381500,381500,381000,30
|
|
20240528,125400,14097842500,381500,381500,382000,381500,59
|
|
20240528,125300,14075333500,381500,381000,382000,381000,156
|
|
20240528,125200,14015820500,381000,381500,381500,381000,64
|
|
20240528,125100,13991428000,381000,381000,381500,381000,34
|
|
20240528,125000,13978473500,381000,381500,381500,381000,40
|
|
20240528,124900,13963222500,381500,381000,381500,381000,24
|
|
20240528,124800,13954077000,381500,382000,382000,381000,18
|
|
20240528,124700,13947216500,381000,381000,382000,380500,179
|
|
20240528,124600,13878933500,381500,381000,381500,381000,97
|
|
20240528,124500,13841941500,381000,381000,381500,381000,76
|
|
20240528,124400,13812985000,381500,381000,381500,380500,97
|
|
20240528,124300,13776029500,380500,380500,381000,380500,224
|
|
20240528,124200,13690701000,381000,380500,381000,380500,45
|
|
20240528,124100,13673575000,380500,380500,381000,380500,38
|
|
20240528,124000,13659114500,380500,381000,381000,380500,48
|
|
20240528,123900,13640843500,380500,380500,381000,380500,51
|
|
20240528,123800,13621434000,380500,380500,381000,380500,24
|
|
20240528,123700,13612296500,380500,380500,381000,380500,63
|
|
20240528,123600,13588306500,380500,380500,381000,380500,24
|
|
20240528,123500,13579169500,380500,380500,381000,380500,24
|
|
20240528,123400,13570033000,380500,380500,381000,380500,45
|
|
20240528,123300,13552903000,380500,381000,381500,380500,312
|
|
20240528,123200,13434039000,381000,381000,381000,381000,55
|
|
20240528,123100,13413084000,381000,381500,381500,381000,33
|
|
20240528,123000,13400507500,381000,381500,381500,381000,114
|
|
20240528,122900,13357068500,381500,381500,381500,381000,60
|
|
20240528,122800,13334187000,381500,381500,382000,381000,41
|
|
20240528,122700,13318548000,381500,381500,381500,381000,48
|
|
20240528,122600,13300251500,381500,381500,382000,381000,160
|
|
20240528,122500,13239212500,382000,382000,382000,381500,51
|
|
20240528,122400,13219750000,381500,381000,382000,381000,226
|
|
20240528,122300,13133450500,381500,382500,383000,381000,513
|
|
20240528,122200,12937605000,382500,383000,383000,382500,137
|
|
20240528,122100,12885201500,383000,383000,383500,383000,28
|
|
20240528,122000,12874476500,383000,383000,383500,383000,22
|
|
20240528,121900,12866048000,383000,383000,383500,383000,21
|
|
20240528,121800,12858000000,383500,383500,383500,383000,36
|
|
20240528,121700,12844203500,383500,383500,384000,383500,54
|
|
20240528,121600,12823493500,383500,383500,384000,383500,25
|
|
20240528,121500,12813904000,383500,384000,384000,383500,74
|
|
20240528,121400,12785520500,383500,384500,384500,383500,19
|
|
20240528,121300,12778230500,384500,385500,385500,384000,275
|
|
20240528,121200,12672377000,385000,385000,385500,385000,103
|
|
20240528,121100,12632717500,384500,384000,384500,384000,61
|
|
20240528,121000,12609276500,384000,384000,384500,383500,63
|
|
20240528,120900,12585092000,384000,383500,384500,383500,37
|
|
20240528,120800,12570890000,383500,384000,384000,383500,24
|
|
20240528,120700,12561680000,384000,383500,384000,383500,27
|
|
20240528,120600,12551322500,383500,383500,384000,383500,30
|
|
20240528,120500,12539813500,383500,383000,383500,383000,76
|
|
20240528,120400,12510674000,383000,383000,383500,383000,22
|
|
20240528,120300,12502247500,383000,383500,383500,383000,13
|
|
20240528,120200,12497266000,383000,383000,384000,383000,238
|
|
20240528,120100,12406099500,383500,383000,384000,383000,20
|
|
20240528,120000,12398432500,383500,383000,383500,383000,46
|
|
20240528,115900,12380810000,383000,383500,384000,383000,21
|
|
20240528,115800,12372757000,384000,383500,384000,383500,23
|
|
20240528,115700,12363936000,383500,383500,383500,383000,46
|
|
20240528,115600,12346309000,383000,383000,383500,383000,160
|
|
20240528,115500,12285028500,383000,383000,383500,383000,71
|
|
20240528,115400,12257831500,383000,383500,384000,383000,26
|
|
20240528,115300,12247870500,383500,383000,383500,383000,12
|
|
20240528,115200,12243271500,383000,383000,384000,383000,57
|
|
20240528,115100,12221428000,383000,384500,384500,382500,42
|
|
20240528,115000,12205341500,385000,383000,385000,382500,127
|
|
20240528,114900,12156703500,382500,384000,388000,382500,528
|
|
20240528,114800,11953443000,383500,383500,384000,383500,19
|
|
20240528,114700,11946155000,383500,384000,384000,383500,34
|
|
20240528,114600,11933104000,384500,383000,384500,383000,57
|
|
20240528,114500,11911240500,383000,383500,383500,383000,51
|
|
20240528,114400,11891706500,383500,383500,384000,383000,135
|
|
20240528,114300,11839935000,384500,383500,384500,383000,169
|
|
20240528,114200,11775119000,383500,384500,384500,383500,52
|
|
20240528,114100,11755150000,384500,383500,385000,383500,32
|
|
20240528,114000,11742856000,383500,385000,385500,383500,415
|
|
20240528,113900,11583491500,384500,384500,385000,384000,56
|
|
20240528,113800,11561960000,384000,384500,384500,384000,137
|
|
20240528,113700,11509348500,385500,384000,385500,384000,45
|
|
20240528,113600,11492048500,384500,384000,384500,384000,56
|
|
20240528,113500,11470533000,384000,384000,384500,384000,23
|
|
20240528,113400,11461699000,384000,384000,384500,384000,24
|
|
20240528,113300,11452481500,384000,384000,384500,384000,33
|
|
20240528,113200,11439806500,384500,384500,385000,384000,49
|
|
20240528,113100,11420971500,384500,384000,385000,384000,26
|
|
20240528,113000,11410978500,384000,385000,385000,384000,67
|
|
20240528,112900,11385201000,385500,384500,387000,384500,116
|
|
20240528,112800,11340524500,384500,384500,387000,384500,117
|
|
20240528,112700,11295467000,384500,384500,385000,384500,30
|
|
20240528,112600,11283928500,385000,384500,385000,384500,39
|
|
20240528,112500,11268930500,384500,385000,385500,384500,71
|
|
20240528,112400,11241599000,385000,385000,385500,385000,13
|
|
20240528,112300,11236593500,385000,385000,385500,385000,26
|
|
20240528,112200,11226583000,385000,385000,385500,385000,20
|
|
20240528,112100,11218879000,385000,385500,385500,385000,118
|
|
20240528,112000,11173398000,385500,386000,387000,385500,129
|
|
20240528,111900,11123547500,386000,387000,387500,386000,127
|
|
20240528,111800,11074367500,387000,386500,387000,386000,87
|
|
20240528,111700,11040720500,386500,386000,387000,386000,57
|
|
20240528,111600,11018690000,386000,386500,386500,386000,7
|
|
20240528,111500,11015987500,386000,385500,387000,385500,43
|
|
20240528,111400,10999391000,385500,385500,386000,385500,30
|
|
20240528,111300,10987820500,385500,386000,386000,385500,91
|
|
20240528,111200,10952695500,386000,387000,387000,386000,187
|
|
20240528,111100,10880378000,387500,387500,387500,387000,21
|
|
20240528,111000,10872249000,387000,387000,388000,387000,62
|
|
20240528,110900,10848240000,387500,387500,387500,387000,69
|
|
20240528,110800,10821529000,387500,387000,388000,387000,37
|
|
20240528,110700,10807192000,387000,387000,387500,387000,32
|
|
20240528,110600,10794807000,387500,387000,388000,387000,26
|
|
20240528,110500,10784740000,387500,387000,387500,387000,36
|
|
20240528,110400,10770802500,387000,386500,387000,386500,18
|
|
20240528,110300,10763843500,386500,387000,387000,386500,32
|
|
20240528,110200,10751473500,386500,387500,387500,386500,58
|
|
20240528,110100,10729022500,386500,387000,387500,386500,31
|
|
20240528,110000,10717034500,387000,387000,387500,386000,82
|
|
20240528,105900,10685300500,386000,386500,386500,386000,27
|
|
20240528,105800,10674870000,386000,386500,387000,386000,37
|
|
20240528,105700,10660575000,387000,386000,387000,385500,167
|
|
20240528,105600,10596039000,386000,386000,386500,385000,47
|
|
20240528,105500,10577911000,385500,384500,385500,384000,54
|
|
20240528,105400,10557147000,384500,384000,384500,383500,46
|
|
20240528,105300,10539485000,383500,384000,384500,383500,35
|
|
20240528,105200,10526055000,383500,383500,384000,383500,34
|
|
20240528,105100,10513008500,383500,384500,384500,383500,82
|
|
20240528,105000,10481526000,384500,384500,385000,384500,22
|
|
20240528,104900,10473066500,385500,385000,385500,384000,16
|
|
20240528,104800,10466918500,385500,385500,385500,383500,329
|
|
20240528,104700,10340340000,385500,386000,386000,385500,55
|
|
20240528,104600,10319126000,386500,385500,386500,385500,28
|
|
20240528,104500,10308321500,386500,386500,386500,385500,61
|
|
20240528,104400,10284750000,387000,387000,387000,385000,191
|
|
20240528,104300,10210978000,387000,386000,387000,386000,115
|
|
20240528,104200,10166540500,386000,385000,386500,385000,44
|
|
20240528,104100,10149566500,384500,385500,386500,384500,296
|
|
20240528,104000,10035373500,385000,385000,385500,385000,22
|
|
20240528,103900,10026901000,385500,384500,385500,384500,52
|
|
20240528,103800,10006880000,384500,384000,385000,383500,259
|
|
20240528,103700,9907406000,384000,383500,384500,383500,38
|
|
20240528,103600,9892821000,383000,383000,384000,382500,481
|
|
20240528,103500,9708167500,382500,382000,383000,382000,103
|
|
20240528,103400,9668749500,381500,381500,382000,381500,34
|
|
20240528,103300,9655772500,381500,382500,382500,381500,202
|
|
20240528,103200,9578603000,382500,381500,382500,381500,62
|
|
20240528,103100,9554910500,381500,381000,384000,380000,948
|
|
20240528,103000,9193509500,381500,381500,382500,381500,838
|
|
20240528,102900,8873523500,381500,381500,382000,381000,1539
|
|
20240528,102800,8286158500,381500,382500,382500,381000,539
|
|
20240528,102700,8080363500,383000,384000,384000,382500,263
|
|
20240528,102600,7979697000,383500,383500,384000,383000,30
|
|
20240528,102500,7968189000,384500,382500,384500,382500,76
|
|
20240528,102400,7939069500,382500,383500,384500,382500,359
|
|
20240528,102300,7801670000,383500,383000,383500,382500,136
|
|
20240528,102200,7749639000,383000,382500,383500,382000,241
|
|
20240528,102100,7657452000,382000,383000,383500,382000,399
|
|
20240528,102000,7504808500,383000,383000,383500,383000,18
|
|
20240528,101900,7497913000,383000,383000,383500,382500,236
|
|
20240528,101800,7407568500,383000,384500,384500,383000,504
|
|
20240528,101700,7214308500,384500,384000,384500,384000,229
|
|
20240528,101600,7126338500,384500,384500,384500,384000,497
|
|
20240528,101500,6935478500,384500,385000,385500,384000,346
|
|
20240528,101400,6802375000,384500,385500,385500,384500,403
|
|
20240528,101300,6647210500,386000,385500,386000,385500,30
|
|
20240528,101200,6635641000,385500,387000,387500,385500,515
|
|
20240528,101100,6436777500,387000,387000,387000,387000,66
|
|
20240528,101000,6411235500,387000,386500,387500,386500,37
|
|
20240528,100900,6396922000,386500,387500,387500,386000,234
|
|
20240528,100800,6306456500,388000,387000,388000,386500,51
|
|
20240528,100700,6286726500,387000,388500,388500,387000,575
|
|
20240528,100600,6063823500,388000,387500,388500,386500,174
|
|
20240528,100500,5996353500,387000,385000,387000,385000,192
|
|
20240528,100400,5922213000,385500,384500,385500,384500,87
|
|
20240528,100300,5888717500,384500,386000,386000,384000,934
|
|
20240528,100200,5528953000,386000,386000,387000,386000,105
|
|
20240528,100100,5488407000,386000,386500,386500,386000,459
|
|
20240528,100000,5311064500,386000,387000,387500,386000,493
|
|
20240528,095900,5120464000,387500,389000,389000,387000,618
|
|
20240528,095800,4880954000,389000,390000,390000,388500,796
|
|
20240528,095700,4570928500,390000,391000,391000,390000,702
|
|
20240528,095600,4296879000,391000,391000,391500,391000,71
|
|
20240528,095500,4269114500,391000,391500,391500,391000,88
|
|
20240528,095400,4234701000,391000,391000,391500,391000,65
|
|
20240528,095300,4209284000,391000,391000,391500,390500,98
|
|
20240528,095200,4170974000,391000,391000,391500,390500,449
|
|
20240528,095100,3995418000,391500,392000,392000,391000,216
|
|
20240528,095000,3910833000,391500,392000,392000,391500,70
|
|
20240528,094900,3883424000,392000,392000,392500,391500,317
|
|
20240528,094800,3759200500,392000,393000,393500,391500,334
|
|
20240528,094700,3628102500,393500,393500,393500,393000,72
|
|
20240528,094600,3599794000,393500,392000,393500,392000,168
|
|
20240528,094500,3533879500,392000,391500,392500,391500,139
|
|
20240528,094400,3479403000,391500,392500,392500,391500,296
|
|
20240528,094300,3363368500,393000,392500,393000,392000,350
|
|
20240528,094200,3225939000,392000,395500,395500,392000,531
|
|
20240528,094100,3016758000,396000,394500,396000,394500,41
|
|
20240528,094000,3000566000,394000,394000,394500,393500,201
|
|
20240528,093900,2921336000,394000,395000,395000,394000,248
|
|
20240528,093800,2823571000,395000,395000,395000,394000,351
|
|
20240528,093700,2685079000,395000,397000,397000,394500,591
|
|
20240528,093600,2451356500,396000,397500,398500,396000,448
|
|
20240528,093500,2273433000,397500,398000,398000,397500,71
|
|
20240528,093400,2245177500,398000,398000,398500,397500,23
|
|
20240528,093300,2236027500,397500,398000,398500,397500,319
|
|
20240528,093200,2109202500,398000,398000,398500,398000,7
|
|
20240528,093100,2106416000,398000,398500,398500,398000,73
|
|
20240528,093000,2077352000,398500,399000,399000,398000,633
|
|
20240528,092900,1825189500,399500,400500,400500,399000,505
|
|
20240528,092800,1623493500,400500,400500,401000,400500,7
|
|
20240528,092700,1620689000,400500,400500,401000,400000,28
|
|
20240528,092600,1609475000,400500,400500,400500,400500,9
|
|
20240528,092500,1605870500,400500,400500,400500,400500,105
|
|
20240528,092400,1563818000,400500,400500,400500,400500,35
|
|
20240528,092300,1549800500,400500,400500,400500,400500,14
|
|
20240528,092200,1544193500,400500,400500,400500,400500,17
|
|
20240528,092100,1537385000,400000,400000,400500,400000,49
|
|
20240528,092000,1517782000,400500,400500,400500,400500,33
|
|
20240528,091900,1504565500,400000,400500,400500,400000,42
|
|
20240528,091800,1487751500,400500,400500,400500,400500,55
|
|
20240528,091700,1465724000,400000,401500,401500,400000,32
|
|
20240528,091600,1452900000,401500,400000,401500,400000,357
|
|
20240528,091500,1310069000,400000,400000,400000,399500,353
|
|
20240528,091400,1168915500,400500,401500,401500,400500,252
|
|
20240528,091300,1067897000,401500,401500,401500,401000,51
|
|
20240528,091200,1047422500,402000,402000,402000,402000,5
|
|
20240528,091100,1045412500,402000,401500,402000,401500,31
|
|
20240528,091000,1032960500,401500,401500,402000,401500,60
|
|
20240528,090900,1008870000,401500,402000,402000,401500,82
|
|
20240528,090800,975922500,402500,402500,402500,402500,4
|
|
20240528,090700,974312500,403000,402500,403000,402500,488
|
|
20240528,090600,777674000,402500,402500,403000,402500,31
|
|
20240528,090500,765196000,402500,402500,405000,402500,139
|
|
20240528,090400,709226000,402500,402000,402500,400500,733
|
|
20240528,090300,414924500,402500,402000,402500,400500,33
|
|
20240528,090200,401668000,402000,401500,402500,400000,224
|
|
20240528,090100,311850500,401000,402500,402500,400000,290
|
|
20240528,090000,195588000,402500,405000,405000,402500,480
|