732 lines
42 KiB
CSV
732 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,210900,13489337000,376500,376500,376500,376500,809
|
|
20240529,210800,13489337000,376500,376500,376500,376500,0
|
|
20240529,210700,13489337000,376500,376500,376500,376500,0
|
|
20240529,210600,13489337000,376500,376500,376500,376500,0
|
|
20240529,210500,13489337000,376500,376500,376500,376500,0
|
|
20240529,210400,13489337000,376500,376500,376500,376500,0
|
|
20240529,210300,13489337000,376500,376500,376500,376500,0
|
|
20240529,210200,13489337000,376500,376500,376500,376500,0
|
|
20240529,210100,13489337000,376500,376500,376500,376500,0
|
|
20240529,210000,13489337000,376500,376500,376500,376500,0
|
|
20240529,205900,13489337000,376500,376500,376500,376500,0
|
|
20240529,205800,13489337000,376500,376500,376500,376500,0
|
|
20240529,205700,13489337000,376500,376500,376500,376500,0
|
|
20240529,205600,13489337000,376500,376500,376500,376500,0
|
|
20240529,205500,13489337000,376500,376500,376500,376500,0
|
|
20240529,205400,13489337000,376500,376500,376500,376500,0
|
|
20240529,205300,13489337000,376500,376500,376500,376500,0
|
|
20240529,205200,13489337000,376500,376500,376500,376500,0
|
|
20240529,205100,13489337000,376500,376500,376500,376500,0
|
|
20240529,205000,13489337000,376500,376500,376500,376500,0
|
|
20240529,204900,13489337000,376500,376500,376500,376500,0
|
|
20240529,204800,13489337000,376500,376500,376500,376500,0
|
|
20240529,204700,13489337000,376500,376500,376500,376500,0
|
|
20240529,204600,13489337000,376500,376500,376500,376500,0
|
|
20240529,204500,13489337000,376500,376500,376500,376500,0
|
|
20240529,204400,13489337000,376500,376500,376500,376500,0
|
|
20240529,204300,13489337000,376500,376500,376500,376500,0
|
|
20240529,204200,13489337000,376500,376500,376500,376500,0
|
|
20240529,204100,13489337000,376500,376500,376500,376500,0
|
|
20240529,204000,13489337000,376500,376500,376500,376500,0
|
|
20240529,203900,13489337000,376500,376500,376500,376500,809
|
|
20240529,203800,13489337000,376500,376500,376500,376500,0
|
|
20240529,203700,13489337000,376500,376500,376500,376500,0
|
|
20240529,203600,13489337000,376500,376500,376500,376500,0
|
|
20240529,203500,13489337000,376500,376500,376500,376500,0
|
|
20240529,203400,13489337000,376500,376500,376500,376500,0
|
|
20240529,203300,13489337000,376500,376500,376500,376500,0
|
|
20240529,203200,13489337000,376500,376500,376500,376500,0
|
|
20240529,203100,13489337000,376500,376500,376500,376500,0
|
|
20240529,203000,13489337000,376500,376500,376500,376500,0
|
|
20240529,202900,13489337000,376500,376500,376500,376500,0
|
|
20240529,202800,13489337000,376500,376500,376500,376500,0
|
|
20240529,202700,13489337000,376500,376500,376500,376500,0
|
|
20240529,202600,13489337000,376500,376500,376500,376500,0
|
|
20240529,202500,13489337000,376500,376500,376500,376500,0
|
|
20240529,202400,13489337000,376500,376500,376500,376500,0
|
|
20240529,202300,13489337000,376500,376500,376500,376500,0
|
|
20240529,202200,13489337000,376500,376500,376500,376500,0
|
|
20240529,202100,13489337000,376500,376500,376500,376500,0
|
|
20240529,202000,13489337000,376500,376500,376500,376500,0
|
|
20240529,201900,13489337000,376500,376500,376500,376500,0
|
|
20240529,201800,13489337000,376500,376500,376500,376500,0
|
|
20240529,201700,13489337000,376500,376500,376500,376500,0
|
|
20240529,201600,13489337000,376500,376500,376500,376500,0
|
|
20240529,201500,13489337000,376500,376500,376500,376500,0
|
|
20240529,201400,13489337000,376500,376500,376500,376500,0
|
|
20240529,201300,13489337000,376500,376500,376500,376500,0
|
|
20240529,201200,13489337000,376500,376500,376500,376500,0
|
|
20240529,201100,13489337000,376500,376500,376500,376500,0
|
|
20240529,201000,13489337000,376500,376500,376500,376500,0
|
|
20240529,200900,13489337000,376500,376500,376500,376500,809
|
|
20240529,200800,13489337000,376500,376500,376500,376500,0
|
|
20240529,200700,13489337000,376500,376500,376500,376500,0
|
|
20240529,200600,13489337000,376500,376500,376500,376500,0
|
|
20240529,200500,13489337000,376500,376500,376500,376500,0
|
|
20240529,200400,13489337000,376500,376500,376500,376500,0
|
|
20240529,200300,13489337000,376500,376500,376500,376500,0
|
|
20240529,200200,13489337000,376500,376500,376500,376500,0
|
|
20240529,200100,13489337000,376500,376500,376500,376500,0
|
|
20240529,200000,13489337000,376500,376500,376500,376500,0
|
|
20240529,195900,13489337000,376500,376500,376500,376500,0
|
|
20240529,195800,13489337000,376500,376500,376500,376500,0
|
|
20240529,195700,13489337000,376500,376500,376500,376500,0
|
|
20240529,195600,13489337000,376500,376500,376500,376500,0
|
|
20240529,195500,13489337000,376500,376500,376500,376500,0
|
|
20240529,195400,13489337000,376500,376500,376500,376500,0
|
|
20240529,195300,13489337000,376500,376500,376500,376500,0
|
|
20240529,195200,13489337000,376500,376500,376500,376500,0
|
|
20240529,195100,13489337000,376500,376500,376500,376500,0
|
|
20240529,195000,13489337000,376500,376500,376500,376500,0
|
|
20240529,194900,13489337000,376500,376500,376500,376500,0
|
|
20240529,194800,13489337000,376500,376500,376500,376500,0
|
|
20240529,194700,13489337000,376500,376500,376500,376500,0
|
|
20240529,194600,13489337000,376500,376500,376500,376500,0
|
|
20240529,194500,13489337000,376500,376500,376500,376500,0
|
|
20240529,194400,13489337000,376500,376500,376500,376500,0
|
|
20240529,194300,13489337000,376500,376500,376500,376500,0
|
|
20240529,194200,13489337000,376500,376500,376500,376500,0
|
|
20240529,194100,13489337000,376500,376500,376500,376500,0
|
|
20240529,194000,13489337000,376500,376500,376500,376500,0
|
|
20240529,193900,13489337000,376500,376500,376500,376500,809
|
|
20240529,193800,13489337000,376500,376500,376500,376500,0
|
|
20240529,193700,13489337000,376500,376500,376500,376500,0
|
|
20240529,193600,13489337000,376500,376500,376500,376500,0
|
|
20240529,193500,13489337000,376500,376500,376500,376500,0
|
|
20240529,193400,13489337000,376500,376500,376500,376500,0
|
|
20240529,193300,13489337000,376500,376500,376500,376500,0
|
|
20240529,193200,13489337000,376500,376500,376500,376500,0
|
|
20240529,193100,13489337000,376500,376500,376500,376500,0
|
|
20240529,193000,13489337000,376500,376500,376500,376500,0
|
|
20240529,192900,13489337000,376500,376500,376500,376500,0
|
|
20240529,192800,13489337000,376500,376500,376500,376500,0
|
|
20240529,192700,13489337000,376500,376500,376500,376500,0
|
|
20240529,192600,13489337000,376500,376500,376500,376500,0
|
|
20240529,192500,13489337000,376500,376500,376500,376500,0
|
|
20240529,192400,13489337000,376500,376500,376500,376500,0
|
|
20240529,192300,13489337000,376500,376500,376500,376500,0
|
|
20240529,192200,13489337000,376500,376500,376500,376500,0
|
|
20240529,192100,13489337000,376500,376500,376500,376500,0
|
|
20240529,192000,13489337000,376500,376500,376500,376500,0
|
|
20240529,191900,13489337000,376500,376500,376500,376500,0
|
|
20240529,191800,13489337000,376500,376500,376500,376500,0
|
|
20240529,191700,13489337000,376500,376500,376500,376500,0
|
|
20240529,191600,13489337000,376500,376500,376500,376500,0
|
|
20240529,191500,13489337000,376500,376500,376500,376500,0
|
|
20240529,191400,13489337000,376500,376500,376500,376500,0
|
|
20240529,191300,13489337000,376500,376500,376500,376500,0
|
|
20240529,191200,13489337000,376500,376500,376500,376500,0
|
|
20240529,191100,13489337000,376500,376500,376500,376500,0
|
|
20240529,191000,13489337000,376500,376500,376500,376500,0
|
|
20240529,190900,13489337000,376500,376500,376500,376500,809
|
|
20240529,190800,13489337000,376500,376500,376500,376500,0
|
|
20240529,190700,13489337000,376500,376500,376500,376500,0
|
|
20240529,190600,13489337000,376500,376500,376500,376500,0
|
|
20240529,190500,13489337000,376500,376500,376500,376500,0
|
|
20240529,190400,13489337000,376500,376500,376500,376500,0
|
|
20240529,190300,13489337000,376500,376500,376500,376500,0
|
|
20240529,190200,13489337000,376500,376500,376500,376500,0
|
|
20240529,190100,13489337000,376500,376500,376500,376500,0
|
|
20240529,190000,13489337000,376500,376500,376500,376500,0
|
|
20240529,185900,13489337000,376500,376500,376500,376500,0
|
|
20240529,185800,13489337000,376500,376500,376500,376500,0
|
|
20240529,185700,13489337000,376500,376500,376500,376500,0
|
|
20240529,185600,13489337000,376500,376500,376500,376500,0
|
|
20240529,185500,13489337000,376500,376500,376500,376500,0
|
|
20240529,185400,13489337000,376500,376500,376500,376500,0
|
|
20240529,185300,13489337000,376500,376500,376500,376500,0
|
|
20240529,185200,13489337000,376500,376500,376500,376500,0
|
|
20240529,185100,13489337000,376500,376500,376500,376500,0
|
|
20240529,185000,13489337000,376500,376500,376500,376500,0
|
|
20240529,184900,13489337000,376500,376500,376500,376500,0
|
|
20240529,184800,13489337000,376500,376500,376500,376500,0
|
|
20240529,184700,13489337000,376500,376500,376500,376500,0
|
|
20240529,184600,13489337000,376500,376500,376500,376500,0
|
|
20240529,184500,13489337000,376500,376500,376500,376500,0
|
|
20240529,184400,13489337000,376500,376500,376500,376500,0
|
|
20240529,184300,13489337000,376500,376500,376500,376500,0
|
|
20240529,184200,13489337000,376500,376500,376500,376500,0
|
|
20240529,184100,13489337000,376500,376500,376500,376500,0
|
|
20240529,184000,13489337000,376500,376500,376500,376500,0
|
|
20240529,183900,13489337000,376500,376500,376500,376500,809
|
|
20240529,183800,13489337000,376500,376500,376500,376500,0
|
|
20240529,183700,13489337000,376500,376500,376500,376500,0
|
|
20240529,183600,13489337000,376500,376500,376500,376500,0
|
|
20240529,183500,13489337000,376500,376500,376500,376500,0
|
|
20240529,183400,13489337000,376500,376500,376500,376500,0
|
|
20240529,183300,13489337000,376500,376500,376500,376500,0
|
|
20240529,183200,13489337000,376500,376500,376500,376500,0
|
|
20240529,183100,13489337000,376500,376500,376500,376500,0
|
|
20240529,183000,13489337000,376500,376500,376500,376500,0
|
|
20240529,182900,13489337000,376500,376500,376500,376500,0
|
|
20240529,182800,13489337000,376500,376500,376500,376500,0
|
|
20240529,182700,13489337000,376500,376500,376500,376500,0
|
|
20240529,182600,13489337000,376500,376500,376500,376500,0
|
|
20240529,182500,13489337000,376500,376500,376500,376500,0
|
|
20240529,182400,13489337000,376500,376500,376500,376500,0
|
|
20240529,182300,13489337000,376500,376500,376500,376500,0
|
|
20240529,182200,13489337000,376500,376500,376500,376500,0
|
|
20240529,182100,13489337000,376500,376500,376500,376500,0
|
|
20240529,182000,13489337000,376500,376500,376500,376500,0
|
|
20240529,181900,13489337000,376500,376500,376500,376500,0
|
|
20240529,181800,13489337000,376500,376500,376500,376500,0
|
|
20240529,181700,13489337000,376500,376500,376500,376500,0
|
|
20240529,181600,13489337000,376500,376500,376500,376500,0
|
|
20240529,181500,13489337000,376500,376500,376500,376500,0
|
|
20240529,181400,13489337000,376500,376500,376500,376500,0
|
|
20240529,181300,13489337000,376500,376500,376500,376500,0
|
|
20240529,181200,13489337000,376500,376500,376500,376500,0
|
|
20240529,181100,13489337000,376500,376500,376500,376500,0
|
|
20240529,181000,13489337000,376500,376500,376500,376500,0
|
|
20240529,180900,13489337000,376500,376500,376500,376500,809
|
|
20240529,180800,13489337000,376500,376500,376500,376500,0
|
|
20240529,180700,13489337000,376500,376500,376500,376500,0
|
|
20240529,180600,13489337000,376500,376500,376500,376500,0
|
|
20240529,180500,13489337000,376500,376500,376500,376500,0
|
|
20240529,180400,13489337000,376500,376500,376500,376500,0
|
|
20240529,180300,13489337000,376500,376500,376500,376500,0
|
|
20240529,180200,13489337000,376500,376500,376500,376500,0
|
|
20240529,180100,13489337000,376500,376500,376500,376500,0
|
|
20240529,180000,13489337000,376500,376500,376500,376500,0
|
|
20240529,175900,13489337000,376500,376500,376500,376500,0
|
|
20240529,175800,13489337000,376500,376500,376500,376500,0
|
|
20240529,175700,13489337000,376500,376500,376500,376500,0
|
|
20240529,175600,13489337000,376500,376500,376500,376500,0
|
|
20240529,175500,13489337000,376500,376500,376500,376500,0
|
|
20240529,175400,13489337000,376500,376500,376500,376500,0
|
|
20240529,175300,13489337000,376500,376500,376500,376500,0
|
|
20240529,175200,13489337000,376500,376500,376500,376500,0
|
|
20240529,175100,13489337000,376500,376500,376500,376500,0
|
|
20240529,175000,13489337000,376500,376500,376500,376500,0
|
|
20240529,174900,13489337000,376500,376500,376500,376500,0
|
|
20240529,174800,13489337000,376500,376500,376500,376500,0
|
|
20240529,174700,13489337000,376500,376500,376500,376500,0
|
|
20240529,174600,13489337000,376500,376500,376500,376500,0
|
|
20240529,174500,13489337000,376500,376500,376500,376500,0
|
|
20240529,174400,13489337000,376500,376500,376500,376500,0
|
|
20240529,174300,13489337000,376500,376500,376500,376500,0
|
|
20240529,174200,13489337000,376500,376500,376500,376500,0
|
|
20240529,174100,13489337000,376500,376500,376500,376500,0
|
|
20240529,174000,13489337000,376500,376500,376500,376500,0
|
|
20240529,173900,13489337000,376500,376500,376500,376500,809
|
|
20240529,173800,13489337000,376500,376500,376500,376500,0
|
|
20240529,173700,13489337000,376500,376500,376500,376500,0
|
|
20240529,173600,13489337000,376500,376500,376500,376500,0
|
|
20240529,173500,13489337000,376500,376500,376500,376500,0
|
|
20240529,173400,13489337000,376500,376500,376500,376500,0
|
|
20240529,173300,13489337000,376500,376500,376500,376500,0
|
|
20240529,173200,13489337000,376500,376500,376500,376500,0
|
|
20240529,173100,13489337000,376500,376500,376500,376500,0
|
|
20240529,173000,13489337000,376500,376500,376500,376500,0
|
|
20240529,172900,13489337000,376500,376500,376500,376500,0
|
|
20240529,172800,13489337000,376500,376500,376500,376500,0
|
|
20240529,172700,13489337000,376500,376500,376500,376500,0
|
|
20240529,172600,13489337000,376500,376500,376500,376500,0
|
|
20240529,172500,13489337000,376500,376500,376500,376500,0
|
|
20240529,172400,13489337000,376500,376500,376500,376500,0
|
|
20240529,172300,13489337000,376500,376500,376500,376500,0
|
|
20240529,172200,13489337000,376500,376500,376500,376500,0
|
|
20240529,172100,13489337000,376500,376500,376500,376500,0
|
|
20240529,172000,13489337000,376500,376500,376500,376500,0
|
|
20240529,171900,13489337000,376500,376500,376500,376500,0
|
|
20240529,171800,13489337000,376500,376500,376500,376500,0
|
|
20240529,171700,13489337000,376500,376500,376500,376500,0
|
|
20240529,171600,13489337000,376500,376500,376500,376500,0
|
|
20240529,171500,13489337000,376500,376500,376500,376500,0
|
|
20240529,171400,13489337000,376500,376500,376500,376500,0
|
|
20240529,171300,13489337000,376500,376500,376500,376500,0
|
|
20240529,171200,13489337000,376500,376500,376500,376500,0
|
|
20240529,171100,13489337000,376500,376500,376500,376500,0
|
|
20240529,171000,13489337000,376500,376500,376500,376500,0
|
|
20240529,170900,13489337000,376500,376500,376500,376500,809
|
|
20240529,170800,13489337000,376500,376500,376500,376500,0
|
|
20240529,170700,13489337000,376500,376500,376500,376500,0
|
|
20240529,170600,13489337000,376500,376500,376500,376500,0
|
|
20240529,170500,13489337000,376500,376500,376500,376500,0
|
|
20240529,170400,13489337000,376500,376500,376500,376500,0
|
|
20240529,170300,13489337000,376500,376500,376500,376500,0
|
|
20240529,170200,13489337000,376500,376500,376500,376500,0
|
|
20240529,170100,13489337000,376500,376500,376500,376500,0
|
|
20240529,170000,13489337000,376500,376500,376500,376500,0
|
|
20240529,165900,13489337000,376500,376500,376500,376500,0
|
|
20240529,165800,13489337000,376500,376500,376500,376500,0
|
|
20240529,165700,13489337000,376500,376500,376500,376500,0
|
|
20240529,165600,13489337000,376500,376500,376500,376500,0
|
|
20240529,165500,13489337000,376500,376500,376500,376500,0
|
|
20240529,165400,13489337000,376500,376500,376500,376500,0
|
|
20240529,165300,13489337000,376500,376500,376500,376500,0
|
|
20240529,165200,13489337000,376500,376500,376500,376500,0
|
|
20240529,165100,13489337000,376500,376500,376500,376500,0
|
|
20240529,165000,13489337000,376500,376500,376500,376500,0
|
|
20240529,164900,13489337000,376500,376500,376500,376500,0
|
|
20240529,164800,13489337000,376500,376500,376500,376500,0
|
|
20240529,164700,13489337000,376500,376500,376500,376500,0
|
|
20240529,164600,13489337000,376500,376500,376500,376500,0
|
|
20240529,164500,13489337000,376500,376500,376500,376500,0
|
|
20240529,164400,13489337000,376500,376500,376500,376500,0
|
|
20240529,164300,13489337000,376500,376500,376500,376500,0
|
|
20240529,164200,13489337000,376500,376500,376500,376500,0
|
|
20240529,164100,13489337000,376500,376500,376500,376500,0
|
|
20240529,164000,13489337000,376500,376500,376500,376500,0
|
|
20240529,163900,13489337000,376500,376500,376500,376500,809
|
|
20240529,163800,13489337000,376500,376500,376500,376500,0
|
|
20240529,163700,13489337000,376500,376500,376500,376500,0
|
|
20240529,163600,13489337000,376500,376500,376500,376500,0
|
|
20240529,163500,13489337000,376500,376500,376500,376500,0
|
|
20240529,163400,13489337000,376500,376500,376500,376500,0
|
|
20240529,163300,13489337000,376500,376500,376500,376500,0
|
|
20240529,163200,13489337000,376500,376500,376500,376500,0
|
|
20240529,163100,13489337000,376500,376500,376500,376500,0
|
|
20240529,163000,13489337000,376500,376500,376500,376500,0
|
|
20240529,162900,13489337000,376500,376500,376500,376500,0
|
|
20240529,162800,13489337000,376500,376500,376500,376500,0
|
|
20240529,162700,13489337000,376500,376500,376500,376500,0
|
|
20240529,162600,13489337000,376500,376500,376500,376500,0
|
|
20240529,162500,13489337000,376500,376500,376500,376500,0
|
|
20240529,162400,13489337000,376500,376500,376500,376500,0
|
|
20240529,162300,13489337000,376500,376500,376500,376500,0
|
|
20240529,162200,13489337000,376500,376500,376500,376500,0
|
|
20240529,162100,13489337000,376500,376500,376500,376500,0
|
|
20240529,162000,13489337000,376500,376500,376500,376500,0
|
|
20240529,161900,13489337000,376500,376500,376500,376500,0
|
|
20240529,161800,13489337000,376500,376500,376500,376500,0
|
|
20240529,161700,13489337000,376500,376500,376500,376500,0
|
|
20240529,161600,13489337000,376500,376500,376500,376500,0
|
|
20240529,161500,13489337000,376500,376500,376500,376500,0
|
|
20240529,161400,13489337000,376500,376500,376500,376500,0
|
|
20240529,161300,13489337000,376500,376500,376500,376500,0
|
|
20240529,161200,13489337000,376500,376500,376500,376500,0
|
|
20240529,161100,13489337000,376500,376500,376500,376500,0
|
|
20240529,161000,13489337000,376500,376500,376500,376500,0
|
|
20240529,160900,13489337000,376500,376500,376500,376500,809
|
|
20240529,160800,13489337000,376500,376500,376500,376500,0
|
|
20240529,160700,13489337000,376500,376500,376500,376500,0
|
|
20240529,160600,13489337000,376500,376500,376500,376500,0
|
|
20240529,160500,13489337000,376500,376500,376500,376500,0
|
|
20240529,160400,13489337000,376500,376500,376500,376500,0
|
|
20240529,160300,13489337000,376500,376500,376500,376500,0
|
|
20240529,160200,13489337000,376500,376500,376500,376500,0
|
|
20240529,160100,13489337000,376500,376500,376500,376500,0
|
|
20240529,160000,13489337000,376500,376500,376500,376500,0
|
|
20240529,155900,13489337000,376500,376500,376500,376500,0
|
|
20240529,155800,13489337000,376500,376500,376500,376500,0
|
|
20240529,155700,13489337000,376500,376500,376500,376500,0
|
|
20240529,155600,13489337000,376500,376500,376500,376500,0
|
|
20240529,155500,13489337000,376500,376500,376500,376500,0
|
|
20240529,155400,13489337000,376500,376500,376500,376500,0
|
|
20240529,155300,13489337000,376500,376500,376500,376500,0
|
|
20240529,155200,13489337000,376500,376500,376500,376500,0
|
|
20240529,155100,13489337000,376500,376500,376500,376500,0
|
|
20240529,155000,13489337000,376500,376500,376500,376500,0
|
|
20240529,154900,13489337000,376500,376500,376500,376500,0
|
|
20240529,154800,13489337000,376500,376500,376500,376500,0
|
|
20240529,154700,13489337000,376500,376500,376500,376500,0
|
|
20240529,154600,13489337000,376500,376500,376500,376500,0
|
|
20240529,154500,13489337000,376500,376500,376500,376500,0
|
|
20240529,154400,13489337000,376500,376500,376500,376500,0
|
|
20240529,154300,13489337000,376500,376500,376500,376500,0
|
|
20240529,154200,13489337000,376500,376500,376500,376500,0
|
|
20240529,154100,13489337000,376500,376500,376500,376500,0
|
|
20240529,154000,13489337000,376500,376500,376500,376500,0
|
|
20240529,153900,13489337000,376500,376500,376500,376500,809
|
|
20240529,153800,13489337000,376500,376500,376500,376500,0
|
|
20240529,153700,13489337000,376500,376500,376500,376500,0
|
|
20240529,153600,13489337000,376500,376500,376500,376500,0
|
|
20240529,153500,13489337000,376500,376500,376500,376500,0
|
|
20240529,153400,13489337000,376500,376500,376500,376500,0
|
|
20240529,153300,13489337000,376500,376500,376500,376500,0
|
|
20240529,153200,13489337000,376500,376500,376500,376500,0
|
|
20240529,153100,13489337000,376500,376500,376500,376500,0
|
|
20240529,153000,13489337000,376500,376500,376500,376500,809
|
|
20240529,152900,13184748500,379000,379000,379000,379000,0
|
|
20240529,152800,13184748500,379000,379000,379000,379000,0
|
|
20240529,152700,13184748500,379000,379000,379000,379000,0
|
|
20240529,152600,13184748500,379000,379000,379000,379000,0
|
|
20240529,152500,13184748500,379000,379000,379000,379000,0
|
|
20240529,152400,13184748500,379000,379000,379000,379000,0
|
|
20240529,152300,13184748500,379000,379000,379000,379000,0
|
|
20240529,152200,13184748500,379000,379000,379000,379000,0
|
|
20240529,152100,13184748500,379000,379000,379000,379000,0
|
|
20240529,152000,13184748500,379000,379000,379000,379000,0
|
|
20240529,151900,13184748500,379000,379000,379000,376000,173
|
|
20240529,151800,13119416000,378500,379000,379000,377500,42
|
|
20240529,151700,13103520000,379000,378000,379000,377500,27
|
|
20240529,151600,13093304000,378000,378500,379000,377500,274
|
|
20240529,151500,12989646500,378500,378000,379000,378000,51
|
|
20240529,151400,12970336500,378500,378500,378500,378000,69
|
|
20240529,151300,12944223000,378000,378500,378500,378000,50
|
|
20240529,151200,12925315000,378500,378000,379000,378000,67
|
|
20240529,151100,12899954500,379000,378000,379000,378000,59
|
|
20240529,151000,12877633500,378000,377500,379000,377000,234
|
|
20240529,150900,12789163000,377000,377500,378000,377000,11
|
|
20240529,150800,12785011500,378000,377500,378000,377000,66
|
|
20240529,150700,12760084000,378000,377500,378000,377500,42
|
|
20240529,150600,12744222500,377000,377500,378000,377000,44
|
|
20240529,150500,12727610000,377000,377500,378000,377000,116
|
|
20240529,150400,12683813500,377500,377000,378000,377000,10
|
|
20240529,150300,12680039000,377500,377000,378000,376500,129
|
|
20240529,150200,12631364000,377000,377000,377500,377000,54
|
|
20240529,150100,12610990000,377000,377500,377500,377000,32
|
|
20240529,150000,12598916000,376500,377500,377500,376500,61
|
|
20240529,145900,12575910000,377500,376500,378000,376500,195
|
|
20240529,145800,12502324500,377500,377000,377500,376500,46
|
|
20240529,145700,12484973500,377000,377500,378000,376500,70
|
|
20240529,145600,12458586500,377500,377500,377500,376500,65
|
|
20240529,145500,12434060500,376500,377500,378000,376500,48
|
|
20240529,145400,12415952500,377500,377000,377500,376500,50
|
|
20240529,145300,12397093000,376500,377500,378000,376500,77
|
|
20240529,145200,12368027000,378000,378000,378000,377000,52
|
|
20240529,145100,12348392000,378000,377500,378000,377500,46
|
|
20240529,145000,12331014500,377500,378000,378500,377000,64
|
|
20240529,144900,12306837000,378000,377500,378500,377000,84
|
|
20240529,144800,12275106000,377500,378000,378500,377500,85
|
|
20240529,144700,12242979000,378500,377500,378500,377500,61
|
|
20240529,144600,12219936000,377500,377500,378500,377500,28
|
|
20240529,144500,12209357500,377500,376500,378000,376500,92
|
|
20240529,144400,12174612000,377500,376500,378000,376500,79
|
|
20240529,144300,12144796500,377500,376500,378000,376500,107
|
|
20240529,144200,12104411000,377000,376000,377000,376000,83
|
|
20240529,144100,12073175500,376000,377000,377000,376000,28
|
|
20240529,144000,12062640500,377000,376500,377000,376000,19
|
|
20240529,143900,12055489500,376500,376000,376500,376000,86
|
|
20240529,143800,12023145000,376000,376500,376500,376000,172
|
|
20240529,143700,11958452500,376500,376500,377000,376500,41
|
|
20240529,143600,11943000500,376500,377000,377500,376500,86
|
|
20240529,143500,11910596500,377000,377000,377500,376500,59
|
|
20240529,143400,11888357500,376500,377500,377500,376500,35
|
|
20240529,143300,11875168500,377500,376500,377500,376500,65
|
|
20240529,143200,11850662500,376500,377000,377000,376500,31
|
|
20240529,143100,11838988500,377000,376500,377000,376500,64
|
|
20240529,143000,11814877500,376500,376000,376500,376000,94
|
|
20240529,142900,11779504500,376000,376000,376500,376000,35
|
|
20240529,142800,11766343500,376000,375500,376500,375500,76
|
|
20240529,142700,11737783000,376000,375500,376000,375500,9
|
|
20240529,142600,11734402500,376000,376000,376500,375500,59
|
|
20240529,142500,11712221000,375500,375500,376500,375500,25
|
|
20240529,142400,11702832500,377000,376000,377000,376000,133
|
|
20240529,142300,11652812000,376500,375500,376500,375500,140
|
|
20240529,142200,11600167000,375500,375000,375500,375000,108
|
|
20240529,142100,11559664000,375000,375000,375500,374500,52
|
|
20240529,142000,11540166500,375000,375500,375500,374500,58
|
|
20240529,141900,11518412000,375000,375500,376000,374500,51
|
|
20240529,141800,11499276000,375500,375000,375500,375000,44
|
|
20240529,141700,11482772500,375000,376000,376000,375000,70
|
|
20240529,141600,11456470000,376000,376500,376500,376000,19
|
|
20240529,141500,11449325000,376500,376000,376500,376000,85
|
|
20240529,141400,11417345000,376000,376000,376500,376000,46
|
|
20240529,141300,11400041500,376000,376000,376500,376000,42
|
|
20240529,141200,11384239500,376500,376500,376500,376000,35
|
|
20240529,141100,11371068500,376500,376500,376500,376000,36
|
|
20240529,141000,11357519500,376500,376500,377000,376000,56
|
|
20240529,140900,11336439000,376500,377000,377000,376500,35
|
|
20240529,140800,11323247500,377000,377000,377000,376500,75
|
|
20240529,140700,11295000000,377000,377000,377000,376500,64
|
|
20240529,140600,11270883500,377000,376500,377000,376000,35
|
|
20240529,140500,11257702500,376500,376500,377000,376000,70
|
|
20240529,140400,11231348000,376000,376000,376500,376000,42
|
|
20240529,140300,11215550000,376000,375000,376000,375000,129
|
|
20240529,140200,11167088500,375000,375000,375000,375000,37
|
|
20240529,140100,11153213500,375000,375500,375500,375000,55
|
|
20240529,140000,11132578000,375500,376000,376000,375000,63
|
|
20240529,135900,11108908500,376000,375500,376000,375500,24
|
|
20240529,135800,11099894500,375500,376000,376500,375000,118
|
|
20240529,135700,11055532000,375500,375000,376000,375000,61
|
|
20240529,135600,11032626500,375500,375500,376000,375500,40
|
|
20240529,135500,11017606000,375500,375500,375500,375000,37
|
|
20240529,135400,11003723000,375500,375000,376000,375000,68
|
|
20240529,135300,10978195000,375000,375500,375500,375000,34
|
|
20240529,135200,10965430500,375500,375000,375500,375000,31
|
|
20240529,135100,10953792000,375000,374500,375500,374500,62
|
|
20240529,135000,10930538000,374500,374000,375000,374000,118
|
|
20240529,134900,10886335000,374500,374500,375000,373500,195
|
|
20240529,134800,10813333000,374500,374500,374500,373500,46
|
|
20240529,134700,10796126000,374500,374000,374500,373500,55
|
|
20240529,134600,10775559000,374000,374500,374500,374000,26
|
|
20240529,134500,10765828500,374000,374500,375000,374000,59
|
|
20240529,134400,10743724000,374000,375000,375000,374000,26
|
|
20240529,134300,10733975000,375000,374000,375500,374000,68
|
|
20240529,134200,10708499000,374000,374000,374500,373500,31
|
|
20240529,134100,10696906000,374000,374000,374500,373500,54
|
|
20240529,134000,10676713000,373500,373500,374000,373500,47
|
|
20240529,133900,10659142500,373500,373500,374000,373500,24
|
|
20240529,133800,10650177500,373500,374000,374000,373500,52
|
|
20240529,133700,10630754000,373500,373000,374000,373000,35
|
|
20240529,133600,10617688500,373000,373000,374000,373000,51
|
|
20240529,133500,10598642000,373000,372500,374000,372500,272
|
|
20240529,133400,10497071500,373000,372500,373000,372000,50
|
|
20240529,133300,10478442000,372500,372000,372500,371500,51
|
|
20240529,133200,10459469000,372000,372500,372500,372000,39
|
|
20240529,133100,10444943000,372500,372500,372500,372000,47
|
|
20240529,133000,10427456000,371500,372000,372500,371500,27
|
|
20240529,132900,10417417500,372000,372500,372500,372000,53
|
|
20240529,132800,10397689000,372000,372000,372000,372000,32
|
|
20240529,132700,10385785000,372000,372000,372000,372000,22
|
|
20240529,132600,10377601000,372000,371500,372000,371500,57
|
|
20240529,132500,10356409000,372000,372000,372000,372000,36
|
|
20240529,132400,10343017000,371500,371500,372000,371000,77
|
|
20240529,132300,10314384500,371500,372000,372500,371500,65
|
|
20240529,132200,10290210000,372000,372000,372000,372000,27
|
|
20240529,132100,10280166000,372500,372000,372500,372000,44
|
|
20240529,132000,10263797000,372500,371500,372500,371500,59
|
|
20240529,131900,10241864000,371500,372000,372000,371500,17
|
|
20240529,131800,10235546500,371500,372500,372500,371500,125
|
|
20240529,131700,10189097500,372000,372000,372500,372000,40
|
|
20240529,131600,10174212500,371500,372000,372500,371500,65
|
|
20240529,131500,10150029500,371500,372500,372500,371500,76
|
|
20240529,131400,10121756000,373000,372500,373000,371500,58
|
|
20240529,131300,10100158500,372500,372000,372500,372000,185
|
|
20240529,131200,10031333000,372500,372500,373000,372500,38
|
|
20240529,131100,10017172500,372500,373000,373000,372500,60
|
|
20240529,131000,9994806500,373000,373500,373500,373000,37
|
|
20240529,130900,9981000000,373500,373000,374000,373000,64
|
|
20240529,130800,9957099000,373500,372000,373500,372000,263
|
|
20240529,130700,9858889000,373000,372500,373000,372000,54
|
|
20240529,130600,9838774500,373000,372500,373000,372500,26
|
|
20240529,130500,9829082000,372500,372500,373000,372500,39
|
|
20240529,130400,9814551500,372500,372500,373000,372500,43
|
|
20240529,130300,9798531000,373000,373000,373000,372500,14
|
|
20240529,130200,9793310000,373000,373000,373000,372500,68
|
|
20240529,130100,9767971000,373000,373000,373500,372500,26
|
|
20240529,130000,9758272500,372500,373500,373500,372500,47
|
|
20240529,125900,9740748000,373500,372500,373500,372500,159
|
|
20240529,125800,9681413000,372500,372500,372500,372500,16
|
|
20240529,125700,9675453000,372500,373000,373000,372500,61
|
|
20240529,125600,9652723000,372500,372500,372500,372500,67
|
|
20240529,125500,9627765500,372500,373000,373000,372500,40
|
|
20240529,125400,9612859500,372500,373000,373000,372500,64
|
|
20240529,125300,9589001500,373000,373000,373000,373000,59
|
|
20240529,125200,9566994500,373500,373500,373500,373000,31
|
|
20240529,125100,9555425500,373000,373000,373500,373000,41
|
|
20240529,125000,9540132000,373000,373000,373000,373000,11
|
|
20240529,124900,9536029000,373500,373000,374000,373000,75
|
|
20240529,124800,9508029500,374000,373000,374000,373000,35
|
|
20240529,124700,9494971500,373500,373000,373500,373000,59
|
|
20240529,124600,9472945500,372500,373500,373500,372500,36
|
|
20240529,124500,9459521500,372500,373000,374000,372500,39
|
|
20240529,124400,9444984500,373000,373500,373500,373000,87
|
|
20240529,124300,9412524500,373500,374000,374000,373000,25
|
|
20240529,124200,9403191000,373000,373000,373500,373000,29
|
|
20240529,124100,9392371500,374500,374000,374500,373500,113
|
|
20240529,124000,9350146000,374000,373000,374000,373000,19
|
|
20240529,123900,9343049500,374000,374000,374500,373500,113
|
|
20240529,123800,9300812500,374000,374000,374500,374000,71
|
|
20240529,123700,9274252000,374000,374000,374500,374000,18
|
|
20240529,123600,9267518000,374000,374500,374500,374000,53
|
|
20240529,123500,9247693500,374000,374000,374500,374000,30
|
|
20240529,123400,9236468500,374000,374000,374500,374000,25
|
|
20240529,123300,9227116500,374000,374000,374500,374000,35
|
|
20240529,123200,9214025000,374000,374000,374500,374000,19
|
|
20240529,123100,9206911500,374000,373000,374000,373000,71
|
|
20240529,123000,9180376000,373000,374000,374500,373000,17
|
|
20240529,122900,9174023000,374000,372500,374500,372500,71
|
|
20240529,122800,9147440000,372500,374000,374500,372500,99
|
|
20240529,122700,9110427500,373500,373500,374000,373000,72
|
|
20240529,122600,9083537500,373500,373500,373500,373000,87
|
|
20240529,122500,9051066500,373500,373500,374000,373500,42
|
|
20240529,122400,9035372000,373500,373500,374000,373500,44
|
|
20240529,122300,9018934500,373500,374000,374500,373500,42
|
|
20240529,122200,9003226000,374000,374500,374500,374000,34
|
|
20240529,122100,8990508500,374000,373500,374500,373500,101
|
|
20240529,122000,8952735000,373500,373500,374000,373500,44
|
|
20240529,121900,8936300000,374000,374000,374000,373500,22
|
|
20240529,121800,8928079000,374000,374500,374500,374000,38
|
|
20240529,121700,8913861500,374500,374000,374500,374000,30
|
|
20240529,121600,8902637500,374000,373500,374500,373500,39
|
|
20240529,121500,8888039500,374000,374000,374500,373500,85
|
|
20240529,121400,8856264000,374000,373000,374500,373000,180
|
|
20240529,121300,8788893000,372500,373500,373500,372500,92
|
|
20240529,121200,8754577000,373000,373000,373500,373000,43
|
|
20240529,121100,8738532000,374000,373000,374000,373000,9
|
|
20240529,121000,8735168500,374000,374000,374000,373500,54
|
|
20240529,120900,8714995500,373500,374500,374500,373000,21
|
|
20240529,120800,8707150500,373000,373500,374000,373000,41
|
|
20240529,120700,8691833000,373500,374000,374000,373500,79
|
|
20240529,120600,8662318500,374000,373500,374000,373500,45
|
|
20240529,120500,8645504000,373500,374500,374500,373500,45
|
|
20240529,120400,8628678500,374500,374500,374500,374000,34
|
|
20240529,120300,8615955000,374500,374500,375000,374500,49
|
|
20240529,120200,8597604000,374500,374500,375000,374500,68
|
|
20240529,120100,8572135500,374500,374000,375000,373500,319
|
|
20240529,120000,8452804500,374000,374500,374500,373500,73
|
|
20240529,115900,8425500000,374000,374500,375000,374000,33
|
|
20240529,115800,8413146500,375000,375000,375000,374000,13
|
|
20240529,115700,8408276000,374000,375000,375500,374000,190
|
|
20240529,115600,8337081500,375000,375000,375500,375000,39
|
|
20240529,115500,8322453000,375500,375000,375500,375000,18
|
|
20240529,115400,8315695000,375000,375000,375500,375000,65
|
|
20240529,115300,8291315000,375500,375500,376000,375000,28
|
|
20240529,115200,8280799500,376000,376000,376000,375000,54
|
|
20240529,115100,8260523000,375500,375500,376500,375500,211
|
|
20240529,115000,8181181000,375000,374500,375000,374500,70
|
|
20240529,114900,8154945500,374500,375000,375000,374500,45
|
|
20240529,114800,8138073000,374500,375000,375500,374500,23
|
|
20240529,114700,8129450000,375000,374500,375000,374500,80
|
|
20240529,114600,8099469000,375000,374000,375000,374000,66
|
|
20240529,114500,8074734500,374500,374000,374500,374000,112
|
|
20240529,114400,8032817500,374500,373500,374500,373500,57
|
|
20240529,114300,8011502000,373500,374000,374000,373500,62
|
|
20240529,114200,7988342000,374000,371000,374000,371000,256
|
|
20240529,114100,7892974000,372500,373000,373500,369000,1490
|
|
20240529,114000,7340326500,372500,372500,373000,372000,200
|
|
20240529,113900,7265840500,372500,373000,373500,372500,169
|
|
20240529,113800,7202825500,373500,373500,374000,373000,51
|
|
20240529,113700,7183784500,373500,373500,374000,373000,35
|
|
20240529,113600,7170711000,373000,373500,373500,373000,74
|
|
20240529,113500,7143106500,373000,373500,373500,373000,42
|
|
20240529,113400,7127422000,373500,373500,374000,373500,64
|
|
20240529,113300,7103515000,373500,374000,374500,373500,69
|
|
20240529,113200,7077718500,374000,374500,374500,373500,98
|
|
20240529,113100,7041066500,375000,374500,375000,374000,43
|
|
20240529,113000,7024961500,375000,375000,375000,374500,36
|
|
20240529,112900,7011472000,374500,375000,375000,374000,119
|
|
20240529,112800,6966873500,374000,374000,374500,374000,82
|
|
20240529,112700,6936189500,374500,375000,375000,374000,57
|
|
20240529,112600,6914838000,375000,374500,375000,374500,37
|
|
20240529,112500,6900979500,374500,375000,375000,374500,51
|
|
20240529,112400,6881876500,374500,374500,375500,374500,54
|
|
20240529,112300,6861644500,374500,375000,375500,374500,50
|
|
20240529,112200,6842894000,375000,375000,375500,375000,36
|
|
20240529,112100,6829390500,375000,375500,375500,375000,30
|
|
20240529,112000,6818130500,375000,375500,375500,375000,53
|
|
20240529,111900,6798251000,375500,375500,376000,375000,33
|
|
20240529,111800,6785860500,375500,375000,376000,374500,194
|
|
20240529,111700,6713107500,375000,374500,375000,374500,32
|
|
20240529,111600,6701121000,374500,375000,375000,374500,39
|
|
20240529,111500,6686511500,375000,375000,375000,374500,41
|
|
20240529,111400,6671141000,375000,375000,375500,375000,17
|
|
20240529,111300,6664763500,375000,375000,376000,374500,109
|
|
20240529,111200,6623859500,375500,375500,375500,375000,37
|
|
20240529,111100,6609982500,375000,375000,375000,374500,160
|
|
20240529,111000,6549996000,374500,375000,375000,374000,43
|
|
20240529,110900,6533889500,374000,375000,375000,374000,37
|
|
20240529,110800,6520030500,375500,374000,375500,374000,143
|
|
20240529,110700,6466423000,374500,374500,375000,374000,74
|
|
20240529,110600,6438730000,375000,375000,375000,374500,40
|
|
20240529,110500,6423742000,374500,374500,375000,374000,48
|
|
20240529,110400,6405766000,375000,374500,375500,374000,172
|
|
20240529,110300,6341350500,373500,374000,374500,373500,112
|
|
20240529,110200,6299469000,373500,374000,374500,373500,41
|
|
20240529,110100,6284142500,374000,373000,374500,373000,36
|
|
20240529,110000,6270689000,373000,373500,374500,373000,226
|
|
20240529,105900,6186336000,373000,374500,375500,373000,445
|
|
20240529,105800,6020135500,375000,375000,375000,374500,72
|
|
20240529,105700,5993138000,374000,373500,376000,373500,302
|
|
20240529,105600,5879929000,375000,374000,375000,373500,383
|
|
20240529,105500,5736819000,375000,374000,375000,374000,86
|
|
20240529,105400,5704601500,374000,374500,375000,374000,80
|
|
20240529,105300,5674645000,375000,374500,375000,374500,78
|
|
20240529,105200,5645426500,374500,375500,375500,374000,838
|
|
20240529,105100,5331047500,375500,376500,376500,375500,425
|
|
20240529,105000,5171307000,376000,376000,376500,376000,31
|
|
20240529,104900,5159645000,376500,376000,376500,376000,85
|
|
20240529,104800,5127683000,376000,376500,377000,376000,99
|
|
20240529,104700,5090431500,376500,376500,377000,376500,30
|
|
20240529,104600,5079130000,376500,376500,377000,376500,71
|
|
20240529,104500,5052395000,377000,376500,377000,376500,19
|
|
20240529,104400,5045238500,376500,376500,376500,376000,51
|
|
20240529,104300,5026038000,376500,377000,377000,376500,32
|
|
20240529,104200,5013989000,377000,376500,377000,376500,105
|
|
20240529,104100,4974454500,377000,376500,377000,376500,72
|
|
20240529,104000,4947337500,377000,377000,377500,377000,69
|
|
20240529,103900,4921322000,377000,377000,377500,377000,109
|
|
20240529,103800,4880222000,377500,377000,377500,377000,28
|
|
20240529,103700,4869662000,377000,377000,377500,376500,59
|
|
20240529,103600,4847426500,377000,377500,377500,377000,40
|
|
20240529,103500,4832340000,377500,377500,377500,377000,25
|
|
20240529,103400,4822912500,377000,376000,377000,376000,193
|
|
20240529,103300,4750183000,376500,376500,376500,376500,28
|
|
20240529,103200,4739641000,376500,376000,376500,376000,254
|
|
20240529,103100,4644081000,376000,376000,376000,375500,184
|
|
20240529,103000,4574907500,376000,376000,376500,375500,174
|
|
20240529,102900,4509507500,376500,376500,377000,376500,66
|
|
20240529,102800,4484655500,377000,377500,377500,376000,69
|
|
20240529,102700,4458679500,377500,377000,377500,375500,487
|
|
20240529,102600,4275170000,377000,377000,377500,377000,251
|
|
20240529,102500,4180535000,377000,377500,377500,377000,41
|
|
20240529,102400,4165075000,377000,377000,377500,377000,45
|
|
20240529,102300,4148107500,377000,377500,377500,377000,476
|
|
20240529,102200,3968599000,377500,378000,378000,377500,24
|
|
20240529,102100,3959537000,377500,378500,378500,377500,295
|
|
20240529,102000,3848047000,378500,378500,379000,378000,189
|
|
20240529,101900,3776520000,379000,378500,379000,378500,8
|
|
20240529,101800,3773490000,379000,379000,379000,378500,92
|
|
20240529,101700,3738646500,379000,379000,379000,379000,114
|
|
20240529,101600,3695440500,379000,379000,379000,378500,28
|
|
20240529,101500,3684829500,379000,380000,380000,379000,22
|
|
20240529,101400,3676483000,379000,380000,380000,379000,8
|
|
20240529,101300,3673448500,379500,380000,380000,379000,171
|
|
20240529,101200,3608579500,380000,380500,380500,379000,53
|
|
20240529,101100,3588451000,380500,380500,380500,379500,12
|
|
20240529,101000,3583886500,380500,379500,380500,379500,172
|
|
20240529,100900,3518514000,379500,378500,379500,378500,88
|
|
20240529,100800,3485164500,378500,379000,379000,378500,51
|
|
20240529,100700,3465842000,378500,378500,379500,378500,59
|
|
20240529,100600,3443477500,379000,379500,379500,379000,82
|
|
20240529,100500,3412393000,380000,380500,380500,380000,98
|
|
20240529,100400,3375151000,380500,380500,381000,380500,28
|
|
20240529,100300,3364495000,380500,379000,380500,379000,108
|
|
20240529,100200,3323509500,379000,379000,379500,378500,120
|
|
20240529,100100,3278044500,379000,378500,379000,378500,31
|
|
20240529,100000,3266299500,378500,379500,379500,378500,149
|
|
20240529,095900,3209835000,379000,379500,379500,379000,55
|
|
20240529,095800,3188978500,379500,378500,379500,378000,91
|
|
20240529,095700,3154566500,378000,380000,380000,378000,179
|
|
20240529,095600,3086750000,380000,379000,380000,378000,214
|
|
20240529,095500,3005586500,378500,379500,379500,378000,193
|
|
20240529,095400,2932554500,379000,379500,379500,379000,70
|
|
20240529,095300,2906014500,379500,378500,380000,378500,28
|
|
20240529,095200,2895382500,378500,380000,380000,378500,258
|
|
20240529,095100,2797578000,379500,380500,380500,379500,229
|
|
20240529,095000,2710530500,380500,380500,381000,380000,143
|
|
20240529,094900,2656065500,380500,380000,380500,379500,262
|
|
20240529,094800,2556505000,380000,380500,380500,380000,44
|
|
20240529,094700,2539770500,380500,380500,381000,380000,105
|
|
20240529,094600,2499832000,380500,382000,382000,380500,882
|
|
20240529,094500,2163365000,382000,382500,383000,382000,236
|
|
20240529,094400,2073134000,383000,383500,383500,382500,293
|
|
20240529,094300,1960963000,383000,383000,383000,383000,37
|
|
20240529,094200,1946792000,383000,383500,383500,383000,39
|
|
20240529,094100,1931852500,383000,384000,384000,383000,127
|
|
20240529,094000,1883143000,384000,384000,384500,384000,7
|
|
20240529,093900,1880454000,384000,384000,384000,383500,52
|
|
20240529,093800,1860488500,384000,384000,384000,383500,37
|
|
20240529,093700,1846287000,384000,383500,384000,383500,18
|
|
20240529,093600,1839375500,383500,384000,384000,383500,32
|
|
20240529,093500,1827101500,384000,383000,384000,383000,233
|
|
20240529,093400,1737675500,383500,384000,384000,383500,31
|
|
20240529,093300,1725785000,384000,383000,384000,383000,17
|
|
20240529,093200,1719259000,383000,383500,384000,383000,107
|
|
20240529,093100,1678245500,383500,383000,383500,383000,141
|
|
20240529,093000,1624208000,382500,383000,383000,382500,170
|
|
20240529,092900,1559126000,383500,384000,384000,383000,242
|
|
20240529,092800,1466320000,384000,384000,384500,383500,134
|
|
20240529,092700,1414865500,384000,385000,385000,383500,142
|
|
20240529,092600,1360350000,385000,384500,385500,384500,23
|
|
20240529,092500,1351494500,384500,385000,385500,384500,67
|
|
20240529,092400,1325704500,384500,386000,386500,384500,50
|
|
20240529,092300,1306420000,386500,385500,386500,385500,31
|
|
20240529,092200,1294458000,385500,386000,386000,385500,13
|
|
20240529,092100,1289445000,386000,386000,386000,385500,35
|
|
20240529,092000,1275936000,386000,385500,387000,385500,256
|
|
20240529,091900,1177214000,385500,385000,385500,384500,37
|
|
20240529,091800,1162970000,385500,384500,385500,384500,19
|
|
20240529,091700,1155661500,385500,384500,385500,384000,244
|
|
20240529,091600,1061889000,384500,385500,385500,384000,30
|
|
20240529,091500,1050350500,384500,384500,385000,384000,173
|
|
20240529,091400,983830500,384000,384500,384500,383500,533
|
|
20240529,091300,779174000,384500,385000,385000,384000,165
|
|
20240529,091200,715691000,385500,385500,385500,385000,63
|
|
20240529,091100,691414500,386500,385500,387000,385500,17
|
|
20240529,091000,684852500,385500,386000,387000,385500,94
|
|
20240529,090900,648585000,387500,386500,387500,386000,185
|
|
20240529,090800,577072000,387000,387000,387500,387000,49
|
|
20240529,090700,558107500,387000,388500,388500,387000,160
|
|
20240529,090600,496084500,388000,391500,391500,388000,365
|
|
20240529,090500,353827000,391500,391000,391500,390500,43
|
|
20240529,090400,337013000,391000,390500,391000,389500,81
|
|
20240529,090300,305397000,390500,389500,390500,389500,83
|
|
20240529,090200,273005500,389500,388500,389500,388000,88
|
|
20240529,090100,238796000,388500,387000,389000,387000,181
|
|
20240529,090000,168584000,387000,387500,388000,387000,435
|