745 lines
43 KiB
CSV
745 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,212200,85976915000,203500,203500,203500,203500,5814
|
|
20240527,212100,85976915000,203500,203500,203500,203500,0
|
|
20240527,212000,85976915000,203500,203500,203500,203500,0
|
|
20240527,211900,85976915000,203500,203500,203500,203500,0
|
|
20240527,211800,85976915000,203500,203500,203500,203500,0
|
|
20240527,211700,85976915000,203500,203500,203500,203500,0
|
|
20240527,211600,85976915000,203500,203500,203500,203500,0
|
|
20240527,211500,85976915000,203500,203500,203500,203500,0
|
|
20240527,211400,85976915000,203500,203500,203500,203500,0
|
|
20240527,211300,85976915000,203500,203500,203500,203500,0
|
|
20240527,211200,85976915000,203500,203500,203500,203500,0
|
|
20240527,211100,85976915000,203500,203500,203500,203500,0
|
|
20240527,211000,85976915000,203500,203500,203500,203500,0
|
|
20240527,210900,85976915000,203500,203500,203500,203500,0
|
|
20240527,210800,85976915000,203500,203500,203500,203500,0
|
|
20240527,210700,85976915000,203500,203500,203500,203500,0
|
|
20240527,210600,85976915000,203500,203500,203500,203500,0
|
|
20240527,210500,85976915000,203500,203500,203500,203500,0
|
|
20240527,210400,85976915000,203500,203500,203500,203500,0
|
|
20240527,210300,85976915000,203500,203500,203500,203500,0
|
|
20240527,210200,85976915000,203500,203500,203500,203500,0
|
|
20240527,210100,85976915000,203500,203500,203500,203500,0
|
|
20240527,210000,85976915000,203500,203500,203500,203500,0
|
|
20240527,205900,85976915000,203500,203500,203500,203500,0
|
|
20240527,205800,85976915000,203500,203500,203500,203500,0
|
|
20240527,205700,85976915000,203500,203500,203500,203500,0
|
|
20240527,205600,85976915000,203500,203500,203500,203500,0
|
|
20240527,205500,85976915000,203500,203500,203500,203500,0
|
|
20240527,205400,85976915000,203500,203500,203500,203500,0
|
|
20240527,205300,85976915000,203500,203500,203500,203500,0
|
|
20240527,205200,85976915000,203500,203500,203500,203500,5814
|
|
20240527,205100,85976915000,203500,203500,203500,203500,0
|
|
20240527,205000,85976915000,203500,203500,203500,203500,0
|
|
20240527,204900,85976915000,203500,203500,203500,203500,0
|
|
20240527,204800,85976915000,203500,203500,203500,203500,0
|
|
20240527,204700,85976915000,203500,203500,203500,203500,0
|
|
20240527,204600,85976915000,203500,203500,203500,203500,0
|
|
20240527,204500,85976915000,203500,203500,203500,203500,0
|
|
20240527,204400,85976915000,203500,203500,203500,203500,0
|
|
20240527,204300,85976915000,203500,203500,203500,203500,0
|
|
20240527,204200,85976915000,203500,203500,203500,203500,0
|
|
20240527,204100,85976915000,203500,203500,203500,203500,0
|
|
20240527,204000,85976915000,203500,203500,203500,203500,0
|
|
20240527,203900,85976915000,203500,203500,203500,203500,0
|
|
20240527,203800,85976915000,203500,203500,203500,203500,0
|
|
20240527,203700,85976915000,203500,203500,203500,203500,0
|
|
20240527,203600,85976915000,203500,203500,203500,203500,0
|
|
20240527,203500,85976915000,203500,203500,203500,203500,0
|
|
20240527,203400,85976915000,203500,203500,203500,203500,0
|
|
20240527,203300,85976915000,203500,203500,203500,203500,0
|
|
20240527,203200,85976915000,203500,203500,203500,203500,0
|
|
20240527,203100,85976915000,203500,203500,203500,203500,0
|
|
20240527,203000,85976915000,203500,203500,203500,203500,0
|
|
20240527,202900,85976915000,203500,203500,203500,203500,0
|
|
20240527,202800,85976915000,203500,203500,203500,203500,0
|
|
20240527,202700,85976915000,203500,203500,203500,203500,0
|
|
20240527,202600,85976915000,203500,203500,203500,203500,0
|
|
20240527,202500,85976915000,203500,203500,203500,203500,0
|
|
20240527,202400,85976915000,203500,203500,203500,203500,0
|
|
20240527,202300,85976915000,203500,203500,203500,203500,0
|
|
20240527,202200,85976915000,203500,203500,203500,203500,5814
|
|
20240527,202100,85976915000,203500,203500,203500,203500,0
|
|
20240527,202000,85976915000,203500,203500,203500,203500,0
|
|
20240527,201900,85976915000,203500,203500,203500,203500,0
|
|
20240527,201800,85976915000,203500,203500,203500,203500,0
|
|
20240527,201700,85976915000,203500,203500,203500,203500,0
|
|
20240527,201600,85976915000,203500,203500,203500,203500,0
|
|
20240527,201500,85976915000,203500,203500,203500,203500,0
|
|
20240527,201400,85976915000,203500,203500,203500,203500,0
|
|
20240527,201300,85976915000,203500,203500,203500,203500,0
|
|
20240527,201200,85976915000,203500,203500,203500,203500,0
|
|
20240527,201100,85976915000,203500,203500,203500,203500,0
|
|
20240527,201000,85976915000,203500,203500,203500,203500,0
|
|
20240527,200900,85976915000,203500,203500,203500,203500,0
|
|
20240527,200800,85976915000,203500,203500,203500,203500,0
|
|
20240527,200700,85976915000,203500,203500,203500,203500,0
|
|
20240527,200600,85976915000,203500,203500,203500,203500,0
|
|
20240527,200500,85976915000,203500,203500,203500,203500,0
|
|
20240527,200400,85976915000,203500,203500,203500,203500,0
|
|
20240527,200300,85976915000,203500,203500,203500,203500,0
|
|
20240527,200200,85976915000,203500,203500,203500,203500,0
|
|
20240527,200100,85976915000,203500,203500,203500,203500,0
|
|
20240527,200000,85976915000,203500,203500,203500,203500,0
|
|
20240527,195900,85976915000,203500,203500,203500,203500,0
|
|
20240527,195800,85976915000,203500,203500,203500,203500,0
|
|
20240527,195700,85976915000,203500,203500,203500,203500,0
|
|
20240527,195600,85976915000,203500,203500,203500,203500,0
|
|
20240527,195500,85976915000,203500,203500,203500,203500,0
|
|
20240527,195400,85976915000,203500,203500,203500,203500,0
|
|
20240527,195300,85976915000,203500,203500,203500,203500,0
|
|
20240527,195200,85976915000,203500,203500,203500,203500,5814
|
|
20240527,195100,85976915000,203500,203500,203500,203500,0
|
|
20240527,195000,85976915000,203500,203500,203500,203500,0
|
|
20240527,194900,85976915000,203500,203500,203500,203500,0
|
|
20240527,194800,85976915000,203500,203500,203500,203500,0
|
|
20240527,194700,85976915000,203500,203500,203500,203500,0
|
|
20240527,194600,85976915000,203500,203500,203500,203500,0
|
|
20240527,194500,85976915000,203500,203500,203500,203500,0
|
|
20240527,194400,85976915000,203500,203500,203500,203500,0
|
|
20240527,194300,85976915000,203500,203500,203500,203500,0
|
|
20240527,194200,85976915000,203500,203500,203500,203500,0
|
|
20240527,194100,85976915000,203500,203500,203500,203500,0
|
|
20240527,194000,85976915000,203500,203500,203500,203500,0
|
|
20240527,193900,85976915000,203500,203500,203500,203500,0
|
|
20240527,193800,85976915000,203500,203500,203500,203500,0
|
|
20240527,193700,85976915000,203500,203500,203500,203500,0
|
|
20240527,193600,85976915000,203500,203500,203500,203500,0
|
|
20240527,193500,85976915000,203500,203500,203500,203500,0
|
|
20240527,193400,85976915000,203500,203500,203500,203500,0
|
|
20240527,193300,85976915000,203500,203500,203500,203500,0
|
|
20240527,193200,85976915000,203500,203500,203500,203500,0
|
|
20240527,193100,85976915000,203500,203500,203500,203500,0
|
|
20240527,193000,85976915000,203500,203500,203500,203500,0
|
|
20240527,192900,85976915000,203500,203500,203500,203500,0
|
|
20240527,192800,85976915000,203500,203500,203500,203500,0
|
|
20240527,192700,85976915000,203500,203500,203500,203500,0
|
|
20240527,192600,85976915000,203500,203500,203500,203500,0
|
|
20240527,192500,85976915000,203500,203500,203500,203500,0
|
|
20240527,192400,85976915000,203500,203500,203500,203500,0
|
|
20240527,192300,85976915000,203500,203500,203500,203500,0
|
|
20240527,192200,85976915000,203500,203500,203500,203500,5814
|
|
20240527,192100,85976915000,203500,203500,203500,203500,0
|
|
20240527,192000,85976915000,203500,203500,203500,203500,0
|
|
20240527,191900,85976915000,203500,203500,203500,203500,0
|
|
20240527,191800,85976915000,203500,203500,203500,203500,0
|
|
20240527,191700,85976915000,203500,203500,203500,203500,0
|
|
20240527,191600,85976915000,203500,203500,203500,203500,0
|
|
20240527,191500,85976915000,203500,203500,203500,203500,0
|
|
20240527,191400,85976915000,203500,203500,203500,203500,0
|
|
20240527,191300,85976915000,203500,203500,203500,203500,0
|
|
20240527,191200,85976915000,203500,203500,203500,203500,0
|
|
20240527,191100,85976915000,203500,203500,203500,203500,0
|
|
20240527,191000,85976915000,203500,203500,203500,203500,0
|
|
20240527,190900,85976915000,203500,203500,203500,203500,0
|
|
20240527,190800,85976915000,203500,203500,203500,203500,0
|
|
20240527,190700,85976915000,203500,203500,203500,203500,0
|
|
20240527,190600,85976915000,203500,203500,203500,203500,0
|
|
20240527,190500,85976915000,203500,203500,203500,203500,0
|
|
20240527,190400,85976915000,203500,203500,203500,203500,0
|
|
20240527,190300,85976915000,203500,203500,203500,203500,0
|
|
20240527,190200,85976915000,203500,203500,203500,203500,0
|
|
20240527,190100,85976915000,203500,203500,203500,203500,0
|
|
20240527,190000,85976915000,203500,203500,203500,203500,0
|
|
20240527,185900,85976915000,203500,203500,203500,203500,0
|
|
20240527,185800,85976915000,203500,203500,203500,203500,0
|
|
20240527,185700,85976915000,203500,203500,203500,203500,0
|
|
20240527,185600,85976915000,203500,203500,203500,203500,0
|
|
20240527,185500,85976915000,203500,203500,203500,203500,0
|
|
20240527,185400,85976915000,203500,203500,203500,203500,0
|
|
20240527,185300,85976915000,203500,203500,203500,203500,0
|
|
20240527,185200,85976915000,203500,203500,203500,203500,5814
|
|
20240527,185100,85976915000,203500,203500,203500,203500,0
|
|
20240527,185000,85976915000,203500,203500,203500,203500,0
|
|
20240527,184900,85976915000,203500,203500,203500,203500,0
|
|
20240527,184800,85976915000,203500,203500,203500,203500,0
|
|
20240527,184700,85976915000,203500,203500,203500,203500,0
|
|
20240527,184600,85976915000,203500,203500,203500,203500,0
|
|
20240527,184500,85976915000,203500,203500,203500,203500,0
|
|
20240527,184400,85976915000,203500,203500,203500,203500,0
|
|
20240527,184300,85976915000,203500,203500,203500,203500,0
|
|
20240527,184200,85976915000,203500,203500,203500,203500,0
|
|
20240527,184100,85976915000,203500,203500,203500,203500,0
|
|
20240527,184000,85976915000,203500,203500,203500,203500,0
|
|
20240527,183900,85976915000,203500,203500,203500,203500,0
|
|
20240527,183800,85976915000,203500,203500,203500,203500,0
|
|
20240527,183700,85976915000,203500,203500,203500,203500,0
|
|
20240527,183600,85976915000,203500,203500,203500,203500,0
|
|
20240527,183500,85976915000,203500,203500,203500,203500,0
|
|
20240527,183400,85976915000,203500,203500,203500,203500,0
|
|
20240527,183300,85976915000,203500,203500,203500,203500,0
|
|
20240527,183200,85976915000,203500,203500,203500,203500,0
|
|
20240527,183100,85976915000,203500,203500,203500,203500,0
|
|
20240527,183000,85976915000,203500,203500,203500,203500,0
|
|
20240527,182900,85976915000,203500,203500,203500,203500,0
|
|
20240527,182800,85976915000,203500,203500,203500,203500,0
|
|
20240527,182700,85976915000,203500,203500,203500,203500,0
|
|
20240527,182600,85976915000,203500,203500,203500,203500,0
|
|
20240527,182500,85976915000,203500,203500,203500,203500,0
|
|
20240527,182400,85976915000,203500,203500,203500,203500,0
|
|
20240527,182300,85976915000,203500,203500,203500,203500,0
|
|
20240527,182200,85976915000,203500,203500,203500,203500,5814
|
|
20240527,182100,85976915000,203500,203500,203500,203500,0
|
|
20240527,182000,85976915000,203500,203500,203500,203500,0
|
|
20240527,181900,85976915000,203500,203500,203500,203500,0
|
|
20240527,181800,85976915000,203500,203500,203500,203500,0
|
|
20240527,181700,85976915000,203500,203500,203500,203500,0
|
|
20240527,181600,85976915000,203500,203500,203500,203500,0
|
|
20240527,181500,85976915000,203500,203500,203500,203500,0
|
|
20240527,181400,85976915000,203500,203500,203500,203500,0
|
|
20240527,181300,85976915000,203500,203500,203500,203500,0
|
|
20240527,181200,85976915000,203500,203500,203500,203500,0
|
|
20240527,181100,85976915000,203500,203500,203500,203500,0
|
|
20240527,181000,85976915000,203500,203500,203500,203500,0
|
|
20240527,180900,85976915000,203500,203500,203500,203500,0
|
|
20240527,180800,85976915000,203500,203500,203500,203500,0
|
|
20240527,180700,85976915000,203500,203500,203500,203500,0
|
|
20240527,180600,85976915000,203500,203500,203500,203500,0
|
|
20240527,180500,85976915000,203500,203500,203500,203500,0
|
|
20240527,180400,85976915000,203500,203500,203500,203500,0
|
|
20240527,180300,85976915000,203500,203500,203500,203500,0
|
|
20240527,180200,85976915000,203500,203500,203500,203500,0
|
|
20240527,180100,85976915000,203500,203500,203500,203500,0
|
|
20240527,180000,85976915000,203500,203500,203500,203500,0
|
|
20240527,175900,85976915000,203500,203500,203500,203500,0
|
|
20240527,175800,85976915000,203500,203500,203500,203500,0
|
|
20240527,175700,85976915000,203500,203500,203500,203500,0
|
|
20240527,175600,85976915000,203500,203500,203500,203500,0
|
|
20240527,175500,85976915000,203500,203500,203500,203500,0
|
|
20240527,175400,85976915000,203500,203500,203500,203500,0
|
|
20240527,175300,85976915000,203500,203500,203500,203500,0
|
|
20240527,175200,85976915000,203500,203500,203500,203500,5814
|
|
20240527,175100,85976915000,203500,203500,203500,203500,0
|
|
20240527,175000,85976915000,203500,203500,203500,203500,0
|
|
20240527,174900,85976915000,203500,203500,203500,203500,0
|
|
20240527,174800,85976915000,203500,203500,203500,203500,0
|
|
20240527,174700,85976915000,203500,203500,203500,203500,0
|
|
20240527,174600,85976915000,203500,203500,203500,203500,0
|
|
20240527,174500,85976915000,203500,203500,203500,203500,0
|
|
20240527,174400,85976915000,203500,203500,203500,203500,0
|
|
20240527,174300,85976915000,203500,203500,203500,203500,0
|
|
20240527,174200,85976915000,203500,203500,203500,203500,0
|
|
20240527,174100,85976915000,203500,203500,203500,203500,0
|
|
20240527,174000,85976915000,203500,203500,203500,203500,0
|
|
20240527,173900,85976915000,203500,203500,203500,203500,0
|
|
20240527,173800,85976915000,203500,203500,203500,203500,0
|
|
20240527,173700,85976915000,203500,203500,203500,203500,0
|
|
20240527,173600,85976915000,203500,203500,203500,203500,0
|
|
20240527,173500,85976915000,203500,203500,203500,203500,0
|
|
20240527,173400,85976915000,203500,203500,203500,203500,0
|
|
20240527,173300,85976915000,203500,203500,203500,203500,0
|
|
20240527,173200,85976915000,203500,203500,203500,203500,0
|
|
20240527,173100,85976915000,203500,203500,203500,203500,0
|
|
20240527,173000,85976915000,203500,203500,203500,203500,0
|
|
20240527,172900,85976915000,203500,203500,203500,203500,0
|
|
20240527,172800,85976915000,203500,203500,203500,203500,0
|
|
20240527,172700,85976915000,203500,203500,203500,203500,0
|
|
20240527,172600,85976915000,203500,203500,203500,203500,0
|
|
20240527,172500,85976915000,203500,203500,203500,203500,0
|
|
20240527,172400,85976915000,203500,203500,203500,203500,0
|
|
20240527,172300,85976915000,203500,203500,203500,203500,0
|
|
20240527,172200,85976915000,203500,203500,203500,203500,5814
|
|
20240527,172100,85976915000,203500,203500,203500,203500,0
|
|
20240527,172000,85976915000,203500,203500,203500,203500,0
|
|
20240527,171900,85976915000,203500,203500,203500,203500,0
|
|
20240527,171800,85976915000,203500,203500,203500,203500,0
|
|
20240527,171700,85976915000,203500,203500,203500,203500,0
|
|
20240527,171600,85976915000,203500,203500,203500,203500,0
|
|
20240527,171500,85976915000,203500,203500,203500,203500,0
|
|
20240527,171400,85976915000,203500,203500,203500,203500,0
|
|
20240527,171300,85976915000,203500,203500,203500,203500,0
|
|
20240527,171200,85976915000,203500,203500,203500,203500,0
|
|
20240527,171100,85976915000,203500,203500,203500,203500,0
|
|
20240527,171000,85976915000,203500,203500,203500,203500,0
|
|
20240527,170900,85976915000,203500,203500,203500,203500,0
|
|
20240527,170800,85976915000,203500,203500,203500,203500,0
|
|
20240527,170700,85976915000,203500,203500,203500,203500,0
|
|
20240527,170600,85976915000,203500,203500,203500,203500,0
|
|
20240527,170500,85976915000,203500,203500,203500,203500,0
|
|
20240527,170400,85976915000,203500,203500,203500,203500,0
|
|
20240527,170300,85976915000,203500,203500,203500,203500,0
|
|
20240527,170200,85976915000,203500,203500,203500,203500,0
|
|
20240527,170100,85976915000,203500,203500,203500,203500,0
|
|
20240527,170000,85976915000,203500,203500,203500,203500,0
|
|
20240527,165900,85976915000,203500,203500,203500,203500,0
|
|
20240527,165800,85976915000,203500,203500,203500,203500,0
|
|
20240527,165700,85976915000,203500,203500,203500,203500,0
|
|
20240527,165600,85976915000,203500,203500,203500,203500,0
|
|
20240527,165500,85976915000,203500,203500,203500,203500,0
|
|
20240527,165400,85976915000,203500,203500,203500,203500,0
|
|
20240527,165300,85976915000,203500,203500,203500,203500,0
|
|
20240527,165200,85976915000,203500,203500,203500,203500,5814
|
|
20240527,165100,85976915000,203500,203500,203500,203500,0
|
|
20240527,165000,85976915000,203500,203500,203500,203500,0
|
|
20240527,164900,85976915000,203500,203500,203500,203500,0
|
|
20240527,164800,85976915000,203500,203500,203500,203500,0
|
|
20240527,164700,85976915000,203500,203500,203500,203500,0
|
|
20240527,164600,85976915000,203500,203500,203500,203500,0
|
|
20240527,164500,85976915000,203500,203500,203500,203500,0
|
|
20240527,164400,85976915000,203500,203500,203500,203500,0
|
|
20240527,164300,85976915000,203500,203500,203500,203500,0
|
|
20240527,164200,85976915000,203500,203500,203500,203500,0
|
|
20240527,164100,85976915000,203500,203500,203500,203500,0
|
|
20240527,164000,85976915000,203500,203500,203500,203500,0
|
|
20240527,163900,85976915000,203500,203500,203500,203500,0
|
|
20240527,163800,85976915000,203500,203500,203500,203500,0
|
|
20240527,163700,85976915000,203500,203500,203500,203500,0
|
|
20240527,163600,85976915000,203500,203500,203500,203500,0
|
|
20240527,163500,85976915000,203500,203500,203500,203500,0
|
|
20240527,163400,85976915000,203500,203500,203500,203500,0
|
|
20240527,163300,85976915000,203500,203500,203500,203500,0
|
|
20240527,163200,85976915000,203500,203500,203500,203500,0
|
|
20240527,163100,85976915000,203500,203500,203500,203500,0
|
|
20240527,163000,85976915000,203500,203500,203500,203500,0
|
|
20240527,162900,85976915000,203500,203500,203500,203500,0
|
|
20240527,162800,85976915000,203500,203500,203500,203500,0
|
|
20240527,162700,85976915000,203500,203500,203500,203500,0
|
|
20240527,162600,85976915000,203500,203500,203500,203500,0
|
|
20240527,162500,85976915000,203500,203500,203500,203500,0
|
|
20240527,162400,85976915000,203500,203500,203500,203500,0
|
|
20240527,162300,85976915000,203500,203500,203500,203500,0
|
|
20240527,162200,85976915000,203500,203500,203500,203500,5814
|
|
20240527,162100,85976915000,203500,203500,203500,203500,0
|
|
20240527,162000,85976915000,203500,203500,203500,203500,0
|
|
20240527,161900,85976915000,203500,203500,203500,203500,0
|
|
20240527,161800,85976915000,203500,203500,203500,203500,0
|
|
20240527,161700,85976915000,203500,203500,203500,203500,0
|
|
20240527,161600,85976915000,203500,203500,203500,203500,0
|
|
20240527,161500,85976915000,203500,203500,203500,203500,0
|
|
20240527,161400,85976915000,203500,203500,203500,203500,0
|
|
20240527,161300,85976915000,203500,203500,203500,203500,0
|
|
20240527,161200,85976915000,203500,203500,203500,203500,0
|
|
20240527,161100,85976915000,203500,203500,203500,203500,0
|
|
20240527,161000,85976915000,203500,203500,203500,203500,0
|
|
20240527,160900,85976915000,203500,203500,203500,203500,0
|
|
20240527,160800,85976915000,203500,203500,203500,203500,0
|
|
20240527,160700,85976915000,203500,203500,203500,203500,0
|
|
20240527,160600,85976915000,203500,203500,203500,203500,0
|
|
20240527,160500,85976915000,203500,203500,203500,203500,0
|
|
20240527,160400,85976915000,203500,203500,203500,203500,0
|
|
20240527,160300,85976915000,203500,203500,203500,203500,0
|
|
20240527,160200,85976915000,203500,203500,203500,203500,0
|
|
20240527,160100,85976915000,203500,203500,203500,203500,0
|
|
20240527,160000,85976915000,203500,203500,203500,203500,0
|
|
20240527,155900,85976915000,203500,203500,203500,203500,0
|
|
20240527,155800,85976915000,203500,203500,203500,203500,0
|
|
20240527,155700,85976915000,203500,203500,203500,203500,0
|
|
20240527,155600,85976915000,203500,203500,203500,203500,0
|
|
20240527,155500,85976915000,203500,203500,203500,203500,0
|
|
20240527,155400,85976915000,203500,203500,203500,203500,0
|
|
20240527,155300,85976915000,203500,203500,203500,203500,0
|
|
20240527,155200,85976915000,203500,203500,203500,203500,5814
|
|
20240527,155100,85976915000,203500,203500,203500,203500,0
|
|
20240527,155000,85976915000,203500,203500,203500,203500,0
|
|
20240527,154900,85976915000,203500,203500,203500,203500,0
|
|
20240527,154800,85976915000,203500,203500,203500,203500,0
|
|
20240527,154700,85976915000,203500,203500,203500,203500,0
|
|
20240527,154600,85976915000,203500,203500,203500,203500,0
|
|
20240527,154500,85976915000,203500,203500,203500,203500,0
|
|
20240527,154400,85976915000,203500,203500,203500,203500,0
|
|
20240527,154300,85976915000,203500,203500,203500,203500,0
|
|
20240527,154200,85976915000,203500,203500,203500,203500,0
|
|
20240527,154100,85976915000,203500,203500,203500,203500,0
|
|
20240527,154000,85976915000,203500,203500,203500,203500,0
|
|
20240527,153900,85976915000,203500,203500,203500,203500,0
|
|
20240527,153800,85976915000,203500,203500,203500,203500,0
|
|
20240527,153700,85976915000,203500,203500,203500,203500,0
|
|
20240527,153600,85976915000,203500,203500,203500,203500,0
|
|
20240527,153500,85976915000,203500,203500,203500,203500,0
|
|
20240527,153400,85976915000,203500,203500,203500,203500,0
|
|
20240527,153300,85976915000,203500,203500,203500,203500,0
|
|
20240527,153200,85976915000,203500,203500,203500,203500,0
|
|
20240527,153100,85976915000,203500,203500,203500,203500,0
|
|
20240527,153000,85976915000,203500,203500,203500,203500,5814
|
|
20240527,152900,84793766000,203500,203500,203500,203500,0
|
|
20240527,152800,84793766000,203500,203500,203500,203500,0
|
|
20240527,152700,84793766000,203500,203500,203500,203500,0
|
|
20240527,152600,84793766000,203500,203500,203500,203500,0
|
|
20240527,152500,84793766000,203500,203500,203500,203500,0
|
|
20240527,152400,84793766000,203500,203500,203500,203500,0
|
|
20240527,152300,84793766000,203500,203500,203500,203500,0
|
|
20240527,152200,84793766000,203500,203500,203500,203500,0
|
|
20240527,152100,84793766000,203500,203500,203500,203500,0
|
|
20240527,152000,84793766000,203500,203500,203500,203500,0
|
|
20240527,151900,84793766000,203500,203500,203500,202500,1097
|
|
20240527,151800,84570846000,203000,203000,203500,203000,715
|
|
20240527,151700,84425700000,203500,203500,203500,203000,235
|
|
20240527,151600,84377922500,203000,202500,203500,202500,249
|
|
20240527,151500,84327314500,203000,203000,203500,203000,1251
|
|
20240527,151400,84073360500,203000,203500,203500,203000,472
|
|
20240527,151300,83977537500,203500,203000,203500,203000,713
|
|
20240527,151200,83832726000,203500,203500,203500,203000,473
|
|
20240527,151100,83736590500,203000,203500,203500,203000,246
|
|
20240527,151000,83686612000,203500,203500,203500,203000,401
|
|
20240527,150900,83605177500,203500,203500,203500,203000,225
|
|
20240527,150800,83559439000,203000,203500,203500,203000,490
|
|
20240527,150700,83459904500,203500,203500,203500,203000,127
|
|
20240527,150600,83434069500,203500,203000,203500,203000,417
|
|
20240527,150500,83349382000,203000,202500,203000,202500,1071
|
|
20240527,150400,83132066500,202500,203000,203500,202500,583
|
|
20240527,150300,83013768000,203000,203000,203000,202500,969
|
|
20240527,150200,82817380500,202500,202500,203500,202500,224
|
|
20240527,150100,82771959000,202500,203000,203500,202500,440
|
|
20240527,150000,82682735000,203000,203500,203500,202500,372
|
|
20240527,145900,82607200000,203000,203500,203500,203000,259
|
|
20240527,145800,82554607500,203500,202500,203500,202500,571
|
|
20240527,145700,82438551000,202500,203500,203500,202500,693
|
|
20240527,145600,82297921000,203500,203000,203500,203000,437
|
|
20240527,145500,82209176500,203000,203500,203500,203000,123
|
|
20240527,145400,82184179500,203000,202500,203500,202500,1106
|
|
20240527,145300,81959620500,203000,203000,203000,202500,131
|
|
20240527,145200,81933067500,203000,202500,203000,202500,920
|
|
20240527,145100,81746760000,203000,203000,203000,202500,1614
|
|
20240527,145000,81419854500,203000,202500,203000,202500,499
|
|
20240527,144900,81318717000,202500,203500,203500,202500,1206
|
|
20240527,144800,81073904500,203000,203000,203500,203000,216
|
|
20240527,144700,81030046500,203500,203500,203500,203000,114
|
|
20240527,144600,81006862000,203000,203000,203500,203000,489
|
|
20240527,144500,80907504500,203000,203500,203500,203000,373
|
|
20240527,144400,80831611000,203500,203500,203500,203000,546
|
|
20240527,144300,80720736500,203000,203000,203500,203000,248
|
|
20240527,144200,80670277500,203000,203500,203500,203000,88
|
|
20240527,144100,80652390500,203000,203500,203500,203000,242
|
|
20240527,144000,80603224000,203500,203000,203500,203000,234
|
|
20240527,143900,80555629500,203500,203500,203500,203000,83
|
|
20240527,143800,80538758000,203000,203500,204000,203000,187
|
|
20240527,143700,80500709000,203500,203500,204000,203500,178
|
|
20240527,143600,80464465000,204000,203500,204000,203000,726
|
|
20240527,143500,80316711500,203500,203000,203500,203000,47
|
|
20240527,143400,80307162500,203500,203500,203500,203000,365
|
|
20240527,143300,80232898000,204000,203000,204000,203000,698
|
|
20240527,143200,80090857500,203500,203000,203500,203000,376
|
|
20240527,143100,80014503500,203500,203500,204000,203000,340
|
|
20240527,143000,79945325500,204000,203500,204000,203000,1941
|
|
20240527,142900,79551065000,203000,204000,204000,203000,1446
|
|
20240527,142800,79257261000,204000,204000,204000,203500,626
|
|
20240527,142700,79129836500,203500,203000,204000,202500,1958
|
|
20240527,142600,78731570500,203000,203000,203000,202500,170
|
|
20240527,142500,78697107000,203000,202500,203000,202500,212
|
|
20240527,142400,78654132000,203000,203000,203500,202500,1435
|
|
20240527,142300,78362820000,203000,203500,203500,203000,242
|
|
20240527,142200,78313619500,203000,203000,203500,203000,379
|
|
20240527,142100,78236621500,203000,203000,203500,203000,629
|
|
20240527,142000,78108883000,203000,203500,203500,203000,245
|
|
20240527,141900,78059104500,203500,203500,203500,203000,73
|
|
20240527,141800,78044271000,203000,203500,203500,203000,111
|
|
20240527,141700,78021695000,203500,204000,204000,203000,1035
|
|
20240527,141600,77811094500,204000,204000,204000,203500,126
|
|
20240527,141500,77785421000,203500,203500,204000,203500,78
|
|
20240527,141400,77769535500,203500,203500,204000,203500,228
|
|
20240527,141300,77723101500,203500,203500,204000,203500,302
|
|
20240527,141200,77661591500,203500,204000,204000,203500,122
|
|
20240527,141100,77636738000,203500,204000,204000,203500,171
|
|
20240527,141000,77601882000,203500,203500,204000,203500,192
|
|
20240527,140900,77562769500,203500,203500,204000,203000,417
|
|
20240527,140800,77477875500,203500,204000,204000,203500,166
|
|
20240527,140700,77444092500,203500,203500,204000,203000,225
|
|
20240527,140600,77398286000,203500,203500,204000,203000,529
|
|
20240527,140500,77290614000,203500,204000,204000,203500,205
|
|
20240527,140400,77248833500,204000,203000,204000,203000,1002
|
|
20240527,140300,77044968000,203500,203000,203500,203000,158
|
|
20240527,140200,77012859000,203000,203000,203500,203000,251
|
|
20240527,140100,76961879500,203000,203000,203500,202500,290
|
|
20240527,140000,76902991000,203500,203000,203500,202500,926
|
|
20240527,135900,76715018000,203000,203500,203500,202000,2881
|
|
20240527,135800,76131418500,203000,203500,203500,203000,323
|
|
20240527,135700,76065827500,203000,203000,203500,203000,1273
|
|
20240527,135600,75807386500,203500,203500,203500,203000,983
|
|
20240527,135500,75607768000,203500,203000,203500,203000,1345
|
|
20240527,135400,75334539000,203500,203000,203500,203000,1052
|
|
20240527,135300,75120920500,203000,204500,204500,203000,9255
|
|
20240527,135200,73234951500,204500,204500,204500,204000,815
|
|
20240527,135100,73068617500,204500,205000,205000,204000,2192
|
|
20240527,135000,72620271000,204500,204500,205000,204500,222
|
|
20240527,134900,72574820000,204500,204500,205000,204500,191
|
|
20240527,134800,72535713500,204500,204500,205000,204500,278
|
|
20240527,134700,72478802000,204500,205000,205000,204500,190
|
|
20240527,134600,72439863500,205000,205000,205000,204500,569
|
|
20240527,134500,72323443000,204500,205000,205000,204500,335
|
|
20240527,134400,72254864500,205000,205000,205000,204500,527
|
|
20240527,134300,72147044500,204500,204500,205000,204500,351
|
|
20240527,134200,72075147000,204500,204500,205000,204500,141
|
|
20240527,134100,72046275000,204500,205000,205000,204500,144
|
|
20240527,134000,72016802500,204500,205000,205000,204500,368
|
|
20240527,133900,71941436500,204500,205000,205000,204500,119
|
|
20240527,133800,71917080000,204500,204500,205000,204500,167
|
|
20240527,133700,71882906000,204500,204500,205000,204500,1259
|
|
20240527,133600,71625004000,204500,204500,205000,204500,211
|
|
20240527,133500,71581771000,205000,205000,205000,204500,72
|
|
20240527,133400,71567025500,205000,204500,205000,204500,276
|
|
20240527,133300,71510513500,205000,205000,205000,204500,449
|
|
20240527,133200,71418593000,204500,204500,205000,204500,206
|
|
20240527,133100,71376434000,205000,205000,205000,204500,193
|
|
20240527,133000,71336911500,204500,205000,205000,204500,250
|
|
20240527,132900,71285707500,205000,205000,205000,204500,360
|
|
20240527,132800,71211932500,204500,204500,205000,204500,269
|
|
20240527,132700,71156828500,204500,204500,205000,204500,235
|
|
20240527,132600,71108699000,204500,204500,205000,204500,202
|
|
20240527,132500,71067321000,204500,204500,205000,204500,236
|
|
20240527,132400,71019044000,205000,204500,205000,204500,156
|
|
20240527,132300,70987076500,205000,205000,205000,204500,280
|
|
20240527,132200,70929713000,205000,205000,205500,205000,1525
|
|
20240527,132100,70617019000,205000,205500,205500,205000,161
|
|
20240527,132000,70583960000,205000,205000,205500,204500,825
|
|
20240527,131900,70414824000,205000,205000,205000,204500,510
|
|
20240527,131800,70310277500,204500,204000,205000,204000,433
|
|
20240527,131700,70221690500,204500,204500,204500,204000,990
|
|
20240527,131600,70019243500,204500,204500,204500,204000,265
|
|
20240527,131500,69965090000,204500,204500,204500,204000,337
|
|
20240527,131400,69896214000,204000,205000,205000,204000,5368
|
|
20240527,131300,68798508000,205000,205000,205000,204500,190
|
|
20240527,131200,68759599000,204500,205500,205500,204500,3892
|
|
20240527,131100,67961683500,205500,205500,205500,205000,175
|
|
20240527,131000,67925730500,205500,205000,205500,205000,278
|
|
20240527,130900,67868622000,205500,205000,205500,205000,707
|
|
20240527,130800,67723393000,205000,205000,205500,205000,151
|
|
20240527,130700,67692409500,205500,205500,205500,205000,568
|
|
20240527,130600,67575879500,205500,205500,205500,205000,198
|
|
20240527,130500,67535219500,205000,205500,205500,205000,347
|
|
20240527,130400,67464013000,205500,205500,205500,205000,269
|
|
20240527,130300,67408760000,205500,205500,205500,205000,244
|
|
20240527,130200,67358661500,205500,205500,205500,205000,186
|
|
20240527,130100,67320488000,205500,205500,205500,205000,270
|
|
20240527,130000,67265019000,205500,205000,205500,205000,153
|
|
20240527,125900,67233587000,205500,205500,205500,205000,390
|
|
20240527,125800,67153556000,205500,205500,205500,205000,115
|
|
20240527,125700,67129936500,205500,205500,205500,205000,200
|
|
20240527,125600,67088847000,205500,205500,205500,205000,280
|
|
20240527,125500,67031335000,205500,205500,205500,205000,2726
|
|
20240527,125400,66471166000,205500,206000,206000,205500,174
|
|
20240527,125300,66435379000,206000,205500,206000,205500,226
|
|
20240527,125200,66388860000,205500,206000,206000,205500,401
|
|
20240527,125100,66306345500,206000,205500,206000,205500,206
|
|
20240527,125000,66263936500,206000,206000,206000,205500,148
|
|
20240527,124900,66233461500,206000,205500,206000,205500,208
|
|
20240527,124800,66190658000,205500,206000,206000,205500,353
|
|
20240527,124700,66118068500,206000,206000,206000,205500,261
|
|
20240527,124600,66064354500,205500,205500,206000,205500,222
|
|
20240527,124500,66018663500,206000,205500,206000,205500,316
|
|
20240527,124400,65953657500,205500,205500,206000,205500,340
|
|
20240527,124300,65883755500,205500,206000,206000,205500,188
|
|
20240527,124200,65845036000,206000,206000,206000,205500,374
|
|
20240527,124100,65768128000,205500,206000,206000,205500,531
|
|
20240527,124000,65658962000,205500,205000,206000,205000,1718
|
|
20240527,123900,65305906000,205500,205500,205500,205000,271
|
|
20240527,123800,65250246000,205500,205500,205500,205000,131
|
|
20240527,123700,65223334000,205500,205000,205500,205000,435
|
|
20240527,123600,65134114000,205500,205500,205500,205000,301
|
|
20240527,123500,65072290500,205500,205500,205500,205000,104
|
|
20240527,123400,65050948000,205500,205500,205500,205000,474
|
|
20240527,123300,64953579000,205500,205500,205500,205000,341
|
|
20240527,123200,64883536500,205500,205000,205500,205000,103
|
|
20240527,123100,64862383500,205500,205500,205500,205000,252
|
|
20240527,123000,64810623500,205000,205500,205500,205000,156
|
|
20240527,122900,64778576000,205000,205500,205500,205000,279
|
|
20240527,122800,64721298500,205500,205500,205500,205000,306
|
|
20240527,122700,64658494500,205500,205500,205500,205000,138
|
|
20240527,122600,64630148500,205500,205500,205500,205000,321
|
|
20240527,122500,64564249000,205500,205500,205500,205000,289
|
|
20240527,122400,64504874500,205500,205500,205500,205000,195
|
|
20240527,122300,64464828000,205500,205000,206000,205000,240
|
|
20240527,122200,64415482500,205000,205500,206000,205000,875
|
|
20240527,122100,64235812000,205500,205500,205500,205000,229
|
|
20240527,122000,64188789500,205500,205500,205500,205000,102
|
|
20240527,121900,64167842000,205500,205000,205500,205000,203
|
|
20240527,121800,64126153000,205500,205500,205500,205000,166
|
|
20240527,121700,64092057000,205500,205500,205500,205000,181
|
|
20240527,121600,64054891500,205500,205500,206000,205000,251
|
|
20240527,121500,64003293500,205500,205500,206000,205000,1729
|
|
20240527,121400,63647990500,205500,205000,205500,205000,332
|
|
20240527,121300,63579792500,205500,205000,205500,205000,177
|
|
20240527,121200,63543458500,205000,205500,205500,205000,297
|
|
20240527,121100,63482448500,205500,205000,205500,205000,172
|
|
20240527,121000,63447149500,205500,205500,205500,205000,185
|
|
20240527,120900,63409151000,205000,205500,205500,205000,225
|
|
20240527,120800,63362941500,205500,205000,205500,205000,145
|
|
20240527,120700,63333160500,205000,205000,205500,205000,663
|
|
20240527,120600,63197188000,205500,205000,205500,205000,257
|
|
20240527,120500,63144402500,205000,205500,205500,205000,93
|
|
20240527,120400,63125328000,205000,205500,205500,205000,441
|
|
20240527,120300,63034879000,205500,205500,205500,205000,400
|
|
20240527,120200,62952754000,205000,206000,206000,205000,1298
|
|
20240527,120100,62686014500,206000,205500,206000,205500,192
|
|
20240527,120000,62646473500,206000,206000,206000,205500,249
|
|
20240527,115900,62595258500,206000,206000,206000,205500,357
|
|
20240527,115800,62521768500,205500,206000,206000,205500,557
|
|
20240527,115700,62407108000,205500,206000,206000,205500,501
|
|
20240527,115600,62304023000,206000,206000,206000,205500,237
|
|
20240527,115500,62255219500,206000,206000,206000,205500,499
|
|
20240527,115400,62152526500,206000,205500,206000,205500,257
|
|
20240527,115300,62099596000,206000,206000,206000,205500,175
|
|
20240527,115200,62063567000,205500,206000,206000,205500,505
|
|
20240527,115100,61959667000,205500,206000,206000,205500,255
|
|
20240527,115000,61907169500,205500,206000,206000,205500,359
|
|
20240527,114900,61833282500,206000,206000,206000,205500,468
|
|
20240527,114800,61736926500,205500,206000,206000,205500,390
|
|
20240527,114700,61656639000,206000,205000,206000,205000,3721
|
|
20240527,114600,60891673500,205000,205000,205500,205000,829
|
|
20240527,114500,60721366500,205500,205500,205500,205000,574
|
|
20240527,114400,60603498500,205500,205500,205500,205000,237
|
|
20240527,114300,60554812000,205000,205500,205500,205000,416
|
|
20240527,114200,60469362500,205500,205000,205500,205000,239
|
|
20240527,114100,60420301000,205500,205500,205500,205000,256
|
|
20240527,114000,60367747000,205000,205500,205500,205000,396
|
|
20240527,113900,60286461000,205500,205000,205500,205000,305
|
|
20240527,113800,60223803000,205500,205500,205500,205000,278
|
|
20240527,113700,60166693500,205500,205000,205500,205000,394
|
|
20240527,113600,60085916500,205000,205500,205500,205000,556
|
|
20240527,113500,59971751500,205000,205000,205500,205000,279
|
|
20240527,113400,59914475500,205000,205500,205500,205000,332
|
|
20240527,113300,59846299000,205000,205500,205500,205000,299
|
|
20240527,113200,59784956000,205000,205000,205500,205000,321
|
|
20240527,113100,59719064000,205500,205500,205500,205000,332
|
|
20240527,113000,59650887000,205500,205500,205500,205000,977
|
|
20240527,112900,59450494500,205000,205000,205500,205000,209
|
|
20240527,112800,59407580500,205000,205500,205500,205000,378
|
|
20240527,112700,59329978000,205500,205000,205500,205000,399
|
|
20240527,112600,59248053500,205000,205500,205500,205000,147
|
|
20240527,112500,59217879000,205500,205500,205500,205000,706
|
|
20240527,112400,59073031500,205000,205000,205500,205000,243
|
|
20240527,112300,59023129500,205000,205500,205500,205000,439
|
|
20240527,112200,58933038000,205000,205000,205500,205000,690
|
|
20240527,112100,58791487500,205000,205500,205500,205000,391
|
|
20240527,112000,58711285000,205000,205000,205500,204500,770
|
|
20240527,111900,58553344500,205000,205000,205500,204500,1076
|
|
20240527,111800,58332683000,205500,205000,205500,205000,352
|
|
20240527,111700,58260429500,205000,205500,205500,204500,349
|
|
20240527,111600,58188848500,205500,205000,205500,204500,1570
|
|
20240527,111500,57867017500,204500,205000,205000,204500,2023
|
|
20240527,111400,57452705500,205000,204500,205000,204500,395
|
|
20240527,111300,57371811000,204500,205000,205000,204500,404
|
|
20240527,111200,57289042500,204500,205000,205000,204500,428
|
|
20240527,111100,57201328500,205000,205500,205500,204500,3190
|
|
20240527,111000,56547412500,205500,205500,205500,205000,1054
|
|
20240527,110900,56331242500,205500,205500,205500,205000,430
|
|
20240527,110800,56242960000,205000,206000,206000,205000,1906
|
|
20240527,110700,55851024000,206000,205500,206000,205500,1840
|
|
20240527,110600,55472694500,205500,206000,206000,205500,517
|
|
20240527,110500,55366231000,206000,206000,206000,205500,478
|
|
20240527,110400,55267800000,206000,206000,206000,205500,407
|
|
20240527,110300,55184060500,206000,206000,206000,205500,674
|
|
20240527,110200,55045310500,206000,206000,206000,205500,525
|
|
20240527,110100,54937260500,205500,206000,206000,205500,624
|
|
20240527,110000,54808735000,206000,206000,206000,205500,575
|
|
20240527,105900,54690308500,206000,206000,206000,205500,529
|
|
20240527,105800,54581358000,206000,206000,206000,205500,627
|
|
20240527,105700,54452204000,206000,206000,206000,205500,621
|
|
20240527,105600,54324285000,205500,206000,206000,205500,561
|
|
20240527,105500,54208777000,205500,206500,206500,205500,503
|
|
20240527,105400,54105115500,205500,206000,206500,205500,677
|
|
20240527,105300,53965580000,206000,205500,206000,205500,512
|
|
20240527,105200,53860137000,206000,206000,206500,205500,762
|
|
20240527,105100,53703172000,205500,206000,206000,205500,727
|
|
20240527,105000,53553419500,206000,206000,206000,205500,693
|
|
20240527,104900,53410688000,206000,206000,206500,206000,915
|
|
20240527,104800,53221952000,206000,206000,206000,205500,1459
|
|
20240527,104700,52921415500,206000,206000,206000,205500,645
|
|
20240527,104600,52788581000,206000,206000,206000,205500,267
|
|
20240527,104500,52733603000,206000,206000,206500,205500,2566
|
|
20240527,104400,52205029500,206000,206500,206500,206000,1618
|
|
20240527,104300,51871557000,206000,206500,206500,206000,604
|
|
20240527,104200,51746940500,206500,206500,206500,206000,807
|
|
20240527,104100,51580504500,206500,206500,206500,206000,469
|
|
20240527,104000,51483682000,206500,206500,206500,206000,1291
|
|
20240527,103900,51217178000,206500,206500,206500,206000,397
|
|
20240527,103800,51135230500,206500,206000,206500,206000,1116
|
|
20240527,103700,50904791500,206500,206000,206500,206000,499
|
|
20240527,103600,50801810000,206500,206500,206500,206000,670
|
|
20240527,103500,50663502500,206000,206000,206500,205500,1157
|
|
20240527,103400,50425056500,206000,206000,206000,205500,509
|
|
20240527,103300,50320206000,206000,206500,206500,205500,3592
|
|
20240527,103200,49580278000,206500,206000,206500,206000,477
|
|
20240527,103100,49481838500,206500,206500,206500,206000,884
|
|
20240527,103000,49299349500,206500,206000,206500,206000,4515
|
|
20240527,102900,48369035000,206000,206000,206000,205500,2291
|
|
20240527,102800,47897134000,206000,205500,206000,205500,1409
|
|
20240527,102700,47607363000,205500,205500,205500,205000,534
|
|
20240527,102600,47497642000,205500,205500,205500,205000,482
|
|
20240527,102500,47398610500,205500,205500,205500,205000,559
|
|
20240527,102400,47283754000,205000,205000,205500,205000,769
|
|
20240527,102300,47125761500,205500,205000,205500,205000,948
|
|
20240527,102200,46931060000,205500,205500,205500,205000,681
|
|
20240527,102100,46791208000,205000,205500,205500,205000,910
|
|
20240527,102000,46604410000,205000,205500,205500,205000,709
|
|
20240527,101900,46458732500,205000,205000,205500,205000,502
|
|
20240527,101800,46355599000,205000,205000,205500,205000,406
|
|
20240527,101700,46272237500,205500,205500,206000,205000,796
|
|
20240527,101600,46108641500,205500,205500,206000,205000,1858
|
|
20240527,101500,45726983500,205500,205500,205500,205000,716
|
|
20240527,101400,45579878000,205000,205000,205500,205000,953
|
|
20240527,101300,45384072000,205000,205000,205500,205000,569
|
|
20240527,101200,45267208500,205500,205500,205500,205000,816
|
|
20240527,101100,45099651000,205500,205500,205500,205000,708
|
|
20240527,101000,44954176000,205500,205000,205500,205000,1204
|
|
20240527,100900,44707053500,205500,205000,206000,205000,577
|
|
20240527,100800,44588510500,205500,205500,206000,205000,1017
|
|
20240527,100700,44379482000,205500,205000,205500,205000,1842
|
|
20240527,100600,44000980500,205500,205000,205500,205000,1810
|
|
20240527,100500,43629206500,205000,205500,205500,205000,529
|
|
20240527,100400,43520608500,205000,205000,205500,205000,677
|
|
20240527,100300,43381594000,205500,205000,205500,205000,391
|
|
20240527,100200,43301336500,205000,204500,205500,204500,2542
|
|
20240527,100100,42780229000,204500,205000,205000,204500,1582
|
|
20240527,100000,42456562000,205000,205000,205000,204500,818
|
|
20240527,095900,42289044500,205000,205000,205000,204500,529
|
|
20240527,095800,42180719000,205000,204500,205000,204500,731
|
|
20240527,095700,42031021500,204500,205000,205500,204500,790
|
|
20240527,095600,41869018500,205500,205000,205500,204500,2712
|
|
20240527,095500,41312944500,204500,205000,205000,204500,422
|
|
20240527,095400,41226477500,205000,205500,205500,204500,847
|
|
20240527,095300,41052851000,205500,205500,205500,205000,506
|
|
20240527,095200,40948990500,205500,205500,206000,204500,3357
|
|
20240527,095100,40259883500,205000,205500,205500,205000,942
|
|
20240527,095000,40066602500,205000,205000,205500,205000,785
|
|
20240527,094900,39905409000,205000,205500,205500,205000,1006
|
|
20240527,094800,39698808500,205500,205500,206000,205500,1083
|
|
20240527,094700,39476099000,206000,205500,206000,205000,996
|
|
20240527,094600,39271125000,205500,205500,206000,205000,1359
|
|
20240527,094500,38991682000,205500,205500,206000,205000,676
|
|
20240527,094400,38852722000,206000,205500,206000,205000,2203
|
|
20240527,094300,38399903500,206000,206000,206500,205500,2096
|
|
20240527,094200,37968252500,206000,206000,206000,205500,869
|
|
20240527,094100,37789284500,206000,205500,206000,205500,1260
|
|
20240527,094000,37529789500,205500,206000,206000,205000,1313
|
|
20240527,093900,37259531500,206000,206000,206000,205500,1504
|
|
20240527,093800,36950201000,206000,206000,206500,205500,1649
|
|
20240527,093700,36610194500,206500,206000,206500,206000,1177
|
|
20240527,093600,36367416500,206000,206500,206500,205500,1737
|
|
20240527,093500,36009098500,206000,206000,206500,205500,2734
|
|
20240527,093400,35445903000,206000,206000,206000,205500,1692
|
|
20240527,093300,35097547500,205500,205500,206000,205000,1567
|
|
20240527,093200,34775590500,205500,205000,205500,204500,1291
|
|
20240527,093100,34510780000,205000,206000,206500,204500,4206
|
|
20240527,093000,33647435500,206000,206500,206500,205500,2986
|
|
20240527,092900,33032174500,206000,205500,206500,205500,5771
|
|
20240527,092800,31843447500,205500,205500,206000,205000,5339
|
|
20240527,092700,30745922500,205000,205500,205500,205000,727
|
|
20240527,092600,30596680500,205500,205500,205500,205000,724
|
|
20240527,092500,30447962000,205000,204500,205500,204500,1558
|
|
20240527,092400,30128413000,205000,205500,205500,204500,2189
|
|
20240527,092300,29679215000,205000,205500,205500,205000,1444
|
|
20240527,092200,29382722000,205500,205000,205500,204500,4970
|
|
20240527,092100,28363003500,205000,204000,205000,204000,4910
|
|
20240527,092000,27358618500,204500,204000,204500,204000,1267
|
|
20240527,091900,27100045500,204000,204500,205000,204000,2710
|
|
20240527,091800,26546289000,204500,205000,205000,204000,2058
|
|
20240527,091700,26125439500,205000,204500,205000,204000,1660
|
|
20240527,091600,25785485000,204500,204000,204500,203500,1878
|
|
20240527,091500,25402246000,204000,203000,204000,203000,2373
|
|
20240527,091400,24919260000,203000,204000,204000,203000,2811
|
|
20240527,091300,24346751000,204000,205500,205500,204000,3269
|
|
20240527,091200,23678270500,205000,205500,206000,204500,6897
|
|
20240527,091100,22264129000,205000,205500,206000,205000,4085
|
|
20240527,091000,21424645500,205000,205500,205500,204500,2532
|
|
20240527,090900,20905397000,205000,204500,205500,204500,3858
|
|
20240527,090800,20114591000,204500,204000,205000,203500,3504
|
|
20240527,090700,19398745000,203500,203500,204000,203000,3137
|
|
20240527,090600,18759767000,203500,204000,204000,203500,2308
|
|
20240527,090500,18289771000,203500,204500,205000,203500,4928
|
|
20240527,090400,17283022000,204500,205000,205500,204500,3753
|
|
20240527,090300,16513887000,205000,206000,206000,205000,6834
|
|
20240527,090200,15110081500,206000,208000,208000,206000,22705
|
|
20240527,090100,10413802500,207500,205000,208500,205000,24502
|
|
20240527,090000,5350699500,205000,204500,205500,204000,26109
|