702 lines
38 KiB
CSV
702 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,203900,11595787950,34850,34850,34850,34850,2899
|
|
20240528,203800,11595787950,34850,34850,34850,34850,0
|
|
20240528,203700,11595787950,34850,34850,34850,34850,0
|
|
20240528,203600,11595787950,34850,34850,34850,34850,0
|
|
20240528,203500,11595787950,34850,34850,34850,34850,0
|
|
20240528,203400,11595787950,34850,34850,34850,34850,0
|
|
20240528,203300,11595787950,34850,34850,34850,34850,0
|
|
20240528,203200,11595787950,34850,34850,34850,34850,0
|
|
20240528,203100,11595787950,34850,34850,34850,34850,0
|
|
20240528,203000,11595787950,34850,34850,34850,34850,0
|
|
20240528,202900,11595787950,34850,34850,34850,34850,0
|
|
20240528,202800,11595787950,34850,34850,34850,34850,0
|
|
20240528,202700,11595787950,34850,34850,34850,34850,0
|
|
20240528,202600,11595787950,34850,34850,34850,34850,0
|
|
20240528,202500,11595787950,34850,34850,34850,34850,0
|
|
20240528,202400,11595787950,34850,34850,34850,34850,0
|
|
20240528,202300,11595787950,34850,34850,34850,34850,0
|
|
20240528,202200,11595787950,34850,34850,34850,34850,0
|
|
20240528,202100,11595787950,34850,34850,34850,34850,0
|
|
20240528,202000,11595787950,34850,34850,34850,34850,0
|
|
20240528,201900,11595787950,34850,34850,34850,34850,0
|
|
20240528,201800,11595787950,34850,34850,34850,34850,0
|
|
20240528,201700,11595787950,34850,34850,34850,34850,0
|
|
20240528,201600,11595787950,34850,34850,34850,34850,0
|
|
20240528,201500,11595787950,34850,34850,34850,34850,0
|
|
20240528,201400,11595787950,34850,34850,34850,34850,0
|
|
20240528,201300,11595787950,34850,34850,34850,34850,0
|
|
20240528,201200,11595787950,34850,34850,34850,34850,0
|
|
20240528,201100,11595787950,34850,34850,34850,34850,0
|
|
20240528,201000,11595787950,34850,34850,34850,34850,0
|
|
20240528,200900,11595787950,34850,34850,34850,34850,2899
|
|
20240528,200800,11595787950,34850,34850,34850,34850,0
|
|
20240528,200700,11595787950,34850,34850,34850,34850,0
|
|
20240528,200600,11595787950,34850,34850,34850,34850,0
|
|
20240528,200500,11595787950,34850,34850,34850,34850,0
|
|
20240528,200400,11595787950,34850,34850,34850,34850,0
|
|
20240528,200300,11595787950,34850,34850,34850,34850,0
|
|
20240528,200200,11595787950,34850,34850,34850,34850,0
|
|
20240528,200100,11595787950,34850,34850,34850,34850,0
|
|
20240528,200000,11595787950,34850,34850,34850,34850,0
|
|
20240528,195900,11595787950,34850,34850,34850,34850,0
|
|
20240528,195800,11595787950,34850,34850,34850,34850,0
|
|
20240528,195700,11595787950,34850,34850,34850,34850,0
|
|
20240528,195600,11595787950,34850,34850,34850,34850,0
|
|
20240528,195500,11595787950,34850,34850,34850,34850,0
|
|
20240528,195400,11595787950,34850,34850,34850,34850,0
|
|
20240528,195300,11595787950,34850,34850,34850,34850,0
|
|
20240528,195200,11595787950,34850,34850,34850,34850,0
|
|
20240528,195100,11595787950,34850,34850,34850,34850,0
|
|
20240528,195000,11595787950,34850,34850,34850,34850,0
|
|
20240528,194900,11595787950,34850,34850,34850,34850,0
|
|
20240528,194800,11595787950,34850,34850,34850,34850,0
|
|
20240528,194700,11595787950,34850,34850,34850,34850,0
|
|
20240528,194600,11595787950,34850,34850,34850,34850,0
|
|
20240528,194500,11595787950,34850,34850,34850,34850,0
|
|
20240528,194400,11595787950,34850,34850,34850,34850,0
|
|
20240528,194300,11595787950,34850,34850,34850,34850,0
|
|
20240528,194200,11595787950,34850,34850,34850,34850,0
|
|
20240528,194100,11595787950,34850,34850,34850,34850,0
|
|
20240528,194000,11595787950,34850,34850,34850,34850,0
|
|
20240528,193900,11595787950,34850,34850,34850,34850,2899
|
|
20240528,193800,11595787950,34850,34850,34850,34850,0
|
|
20240528,193700,11595787950,34850,34850,34850,34850,0
|
|
20240528,193600,11595787950,34850,34850,34850,34850,0
|
|
20240528,193500,11595787950,34850,34850,34850,34850,0
|
|
20240528,193400,11595787950,34850,34850,34850,34850,0
|
|
20240528,193300,11595787950,34850,34850,34850,34850,0
|
|
20240528,193200,11595787950,34850,34850,34850,34850,0
|
|
20240528,193100,11595787950,34850,34850,34850,34850,0
|
|
20240528,193000,11595787950,34850,34850,34850,34850,0
|
|
20240528,192900,11595787950,34850,34850,34850,34850,0
|
|
20240528,192800,11595787950,34850,34850,34850,34850,0
|
|
20240528,192700,11595787950,34850,34850,34850,34850,0
|
|
20240528,192600,11595787950,34850,34850,34850,34850,0
|
|
20240528,192500,11595787950,34850,34850,34850,34850,0
|
|
20240528,192400,11595787950,34850,34850,34850,34850,0
|
|
20240528,192300,11595787950,34850,34850,34850,34850,0
|
|
20240528,192200,11595787950,34850,34850,34850,34850,0
|
|
20240528,192100,11595787950,34850,34850,34850,34850,0
|
|
20240528,192000,11595787950,34850,34850,34850,34850,0
|
|
20240528,191900,11595787950,34850,34850,34850,34850,0
|
|
20240528,191800,11595787950,34850,34850,34850,34850,0
|
|
20240528,191700,11595787950,34850,34850,34850,34850,0
|
|
20240528,191600,11595787950,34850,34850,34850,34850,0
|
|
20240528,191500,11595787950,34850,34850,34850,34850,0
|
|
20240528,191400,11595787950,34850,34850,34850,34850,0
|
|
20240528,191300,11595787950,34850,34850,34850,34850,0
|
|
20240528,191200,11595787950,34850,34850,34850,34850,0
|
|
20240528,191100,11595787950,34850,34850,34850,34850,0
|
|
20240528,191000,11595787950,34850,34850,34850,34850,0
|
|
20240528,190900,11595787950,34850,34850,34850,34850,2899
|
|
20240528,190800,11595787950,34850,34850,34850,34850,0
|
|
20240528,190700,11595787950,34850,34850,34850,34850,0
|
|
20240528,190600,11595787950,34850,34850,34850,34850,0
|
|
20240528,190500,11595787950,34850,34850,34850,34850,0
|
|
20240528,190400,11595787950,34850,34850,34850,34850,0
|
|
20240528,190300,11595787950,34850,34850,34850,34850,0
|
|
20240528,190200,11595787950,34850,34850,34850,34850,0
|
|
20240528,190100,11595787950,34850,34850,34850,34850,0
|
|
20240528,190000,11595787950,34850,34850,34850,34850,0
|
|
20240528,185900,11595787950,34850,34850,34850,34850,0
|
|
20240528,185800,11595787950,34850,34850,34850,34850,0
|
|
20240528,185700,11595787950,34850,34850,34850,34850,0
|
|
20240528,185600,11595787950,34850,34850,34850,34850,0
|
|
20240528,185500,11595787950,34850,34850,34850,34850,0
|
|
20240528,185400,11595787950,34850,34850,34850,34850,0
|
|
20240528,185300,11595787950,34850,34850,34850,34850,0
|
|
20240528,185200,11595787950,34850,34850,34850,34850,0
|
|
20240528,185100,11595787950,34850,34850,34850,34850,0
|
|
20240528,185000,11595787950,34850,34850,34850,34850,0
|
|
20240528,184900,11595787950,34850,34850,34850,34850,0
|
|
20240528,184800,11595787950,34850,34850,34850,34850,0
|
|
20240528,184700,11595787950,34850,34850,34850,34850,0
|
|
20240528,184600,11595787950,34850,34850,34850,34850,0
|
|
20240528,184500,11595787950,34850,34850,34850,34850,0
|
|
20240528,184400,11595787950,34850,34850,34850,34850,0
|
|
20240528,184300,11595787950,34850,34850,34850,34850,0
|
|
20240528,184200,11595787950,34850,34850,34850,34850,0
|
|
20240528,184100,11595787950,34850,34850,34850,34850,0
|
|
20240528,184000,11595787950,34850,34850,34850,34850,0
|
|
20240528,183900,11595787950,34850,34850,34850,34850,2899
|
|
20240528,183800,11595787950,34850,34850,34850,34850,0
|
|
20240528,183700,11595787950,34850,34850,34850,34850,0
|
|
20240528,183600,11595787950,34850,34850,34850,34850,0
|
|
20240528,183500,11595787950,34850,34850,34850,34850,0
|
|
20240528,183400,11595787950,34850,34850,34850,34850,0
|
|
20240528,183300,11595787950,34850,34850,34850,34850,0
|
|
20240528,183200,11595787950,34850,34850,34850,34850,0
|
|
20240528,183100,11595787950,34850,34850,34850,34850,0
|
|
20240528,183000,11595787950,34850,34850,34850,34850,0
|
|
20240528,182900,11595787950,34850,34850,34850,34850,0
|
|
20240528,182800,11595787950,34850,34850,34850,34850,0
|
|
20240528,182700,11595787950,34850,34850,34850,34850,0
|
|
20240528,182600,11595787950,34850,34850,34850,34850,0
|
|
20240528,182500,11595787950,34850,34850,34850,34850,0
|
|
20240528,182400,11595787950,34850,34850,34850,34850,0
|
|
20240528,182300,11595787950,34850,34850,34850,34850,0
|
|
20240528,182200,11595787950,34850,34850,34850,34850,0
|
|
20240528,182100,11595787950,34850,34850,34850,34850,0
|
|
20240528,182000,11595787950,34850,34850,34850,34850,0
|
|
20240528,181900,11595787950,34850,34850,34850,34850,0
|
|
20240528,181800,11595787950,34850,34850,34850,34850,0
|
|
20240528,181700,11595787950,34850,34850,34850,34850,0
|
|
20240528,181600,11595787950,34850,34850,34850,34850,0
|
|
20240528,181500,11595787950,34850,34850,34850,34850,0
|
|
20240528,181400,11595787950,34850,34850,34850,34850,0
|
|
20240528,181300,11595787950,34850,34850,34850,34850,0
|
|
20240528,181200,11595787950,34850,34850,34850,34850,0
|
|
20240528,181100,11595787950,34850,34850,34850,34850,0
|
|
20240528,181000,11595787950,34850,34850,34850,34850,0
|
|
20240528,180900,11595787950,34850,34850,34850,34850,2899
|
|
20240528,180800,11595787950,34850,34850,34850,34850,0
|
|
20240528,180700,11595787950,34850,34850,34850,34850,0
|
|
20240528,180600,11595787950,34850,34850,34850,34850,0
|
|
20240528,180500,11595787950,34850,34850,34850,34850,0
|
|
20240528,180400,11595787950,34850,34850,34850,34850,0
|
|
20240528,180300,11595787950,34850,34850,34850,34850,0
|
|
20240528,180200,11595787950,34850,34850,34850,34850,0
|
|
20240528,180100,11595787950,34850,34850,34850,34850,0
|
|
20240528,180000,11595787950,34850,34850,34850,34850,0
|
|
20240528,175900,11595787950,34850,34850,34850,34850,0
|
|
20240528,175800,11595787950,34850,34850,34850,34850,0
|
|
20240528,175700,11595787950,34850,34850,34850,34850,0
|
|
20240528,175600,11595787950,34850,34850,34850,34850,0
|
|
20240528,175500,11595787950,34850,34850,34850,34850,0
|
|
20240528,175400,11595787950,34850,34850,34850,34850,0
|
|
20240528,175300,11595787950,34850,34850,34850,34850,0
|
|
20240528,175200,11595787950,34850,34850,34850,34850,0
|
|
20240528,175100,11595787950,34850,34850,34850,34850,0
|
|
20240528,175000,11595787950,34850,34850,34850,34850,0
|
|
20240528,174900,11595787950,34850,34850,34850,34850,0
|
|
20240528,174800,11595787950,34850,34850,34850,34850,0
|
|
20240528,174700,11595787950,34850,34850,34850,34850,0
|
|
20240528,174600,11595787950,34850,34850,34850,34850,0
|
|
20240528,174500,11595787950,34850,34850,34850,34850,0
|
|
20240528,174400,11595787950,34850,34850,34850,34850,0
|
|
20240528,174300,11595787950,34850,34850,34850,34850,0
|
|
20240528,174200,11595787950,34850,34850,34850,34850,0
|
|
20240528,174100,11595787950,34850,34850,34850,34850,0
|
|
20240528,174000,11595787950,34850,34850,34850,34850,0
|
|
20240528,173900,11595787950,34850,34850,34850,34850,2899
|
|
20240528,173800,11595787950,34850,34850,34850,34850,0
|
|
20240528,173700,11595787950,34850,34850,34850,34850,0
|
|
20240528,173600,11595787950,34850,34850,34850,34850,0
|
|
20240528,173500,11595787950,34850,34850,34850,34850,0
|
|
20240528,173400,11595787950,34850,34850,34850,34850,0
|
|
20240528,173300,11595787950,34850,34850,34850,34850,0
|
|
20240528,173200,11595787950,34850,34850,34850,34850,0
|
|
20240528,173100,11595787950,34850,34850,34850,34850,0
|
|
20240528,173000,11595787950,34850,34850,34850,34850,0
|
|
20240528,172900,11595787950,34850,34850,34850,34850,0
|
|
20240528,172800,11595787950,34850,34850,34850,34850,0
|
|
20240528,172700,11595787950,34850,34850,34850,34850,0
|
|
20240528,172600,11595787950,34850,34850,34850,34850,0
|
|
20240528,172500,11595787950,34850,34850,34850,34850,0
|
|
20240528,172400,11595787950,34850,34850,34850,34850,0
|
|
20240528,172300,11595787950,34850,34850,34850,34850,0
|
|
20240528,172200,11595787950,34850,34850,34850,34850,0
|
|
20240528,172100,11595787950,34850,34850,34850,34850,0
|
|
20240528,172000,11595787950,34850,34850,34850,34850,0
|
|
20240528,171900,11595787950,34850,34850,34850,34850,0
|
|
20240528,171800,11595787950,34850,34850,34850,34850,0
|
|
20240528,171700,11595787950,34850,34850,34850,34850,0
|
|
20240528,171600,11595787950,34850,34850,34850,34850,0
|
|
20240528,171500,11595787950,34850,34850,34850,34850,0
|
|
20240528,171400,11595787950,34850,34850,34850,34850,0
|
|
20240528,171300,11595787950,34850,34850,34850,34850,0
|
|
20240528,171200,11595787950,34850,34850,34850,34850,0
|
|
20240528,171100,11595787950,34850,34850,34850,34850,0
|
|
20240528,171000,11595787950,34850,34850,34850,34850,0
|
|
20240528,170900,11595787950,34850,34850,34850,34850,2899
|
|
20240528,170800,11595787950,34850,34850,34850,34850,0
|
|
20240528,170700,11595787950,34850,34850,34850,34850,0
|
|
20240528,170600,11595787950,34850,34850,34850,34850,0
|
|
20240528,170500,11595787950,34850,34850,34850,34850,0
|
|
20240528,170400,11595787950,34850,34850,34850,34850,0
|
|
20240528,170300,11595787950,34850,34850,34850,34850,0
|
|
20240528,170200,11595787950,34850,34850,34850,34850,0
|
|
20240528,170100,11595787950,34850,34850,34850,34850,0
|
|
20240528,170000,11595787950,34850,34850,34850,34850,0
|
|
20240528,165900,11595787950,34850,34850,34850,34850,0
|
|
20240528,165800,11595787950,34850,34850,34850,34850,0
|
|
20240528,165700,11595787950,34850,34850,34850,34850,0
|
|
20240528,165600,11595787950,34850,34850,34850,34850,0
|
|
20240528,165500,11595787950,34850,34850,34850,34850,0
|
|
20240528,165400,11595787950,34850,34850,34850,34850,0
|
|
20240528,165300,11595787950,34850,34850,34850,34850,0
|
|
20240528,165200,11595787950,34850,34850,34850,34850,0
|
|
20240528,165100,11595787950,34850,34850,34850,34850,0
|
|
20240528,165000,11595787950,34850,34850,34850,34850,0
|
|
20240528,164900,11595787950,34850,34850,34850,34850,0
|
|
20240528,164800,11595787950,34850,34850,34850,34850,0
|
|
20240528,164700,11595787950,34850,34850,34850,34850,0
|
|
20240528,164600,11595787950,34850,34850,34850,34850,0
|
|
20240528,164500,11595787950,34850,34850,34850,34850,0
|
|
20240528,164400,11595787950,34850,34850,34850,34850,0
|
|
20240528,164300,11595787950,34850,34850,34850,34850,0
|
|
20240528,164200,11595787950,34850,34850,34850,34850,0
|
|
20240528,164100,11595787950,34850,34850,34850,34850,0
|
|
20240528,164000,11595787950,34850,34850,34850,34850,0
|
|
20240528,163900,11595787950,34850,34850,34850,34850,2899
|
|
20240528,163800,11595787950,34850,34850,34850,34850,0
|
|
20240528,163700,11595787950,34850,34850,34850,34850,0
|
|
20240528,163600,11595787950,34850,34850,34850,34850,0
|
|
20240528,163500,11595787950,34850,34850,34850,34850,0
|
|
20240528,163400,11595787950,34850,34850,34850,34850,0
|
|
20240528,163300,11595787950,34850,34850,34850,34850,0
|
|
20240528,163200,11595787950,34850,34850,34850,34850,0
|
|
20240528,163100,11595787950,34850,34850,34850,34850,0
|
|
20240528,163000,11595787950,34850,34850,34850,34850,0
|
|
20240528,162900,11595787950,34850,34850,34850,34850,0
|
|
20240528,162800,11595787950,34850,34850,34850,34850,0
|
|
20240528,162700,11595787950,34850,34850,34850,34850,0
|
|
20240528,162600,11595787950,34850,34850,34850,34850,0
|
|
20240528,162500,11595787950,34850,34850,34850,34850,0
|
|
20240528,162400,11595787950,34850,34850,34850,34850,0
|
|
20240528,162300,11595787950,34850,34850,34850,34850,0
|
|
20240528,162200,11595787950,34850,34850,34850,34850,0
|
|
20240528,162100,11595787950,34850,34850,34850,34850,0
|
|
20240528,162000,11595787950,34850,34850,34850,34850,0
|
|
20240528,161900,11595787950,34850,34850,34850,34850,0
|
|
20240528,161800,11595787950,34850,34850,34850,34850,0
|
|
20240528,161700,11595787950,34850,34850,34850,34850,0
|
|
20240528,161600,11595787950,34850,34850,34850,34850,0
|
|
20240528,161500,11595787950,34850,34850,34850,34850,0
|
|
20240528,161400,11595787950,34850,34850,34850,34850,0
|
|
20240528,161300,11595787950,34850,34850,34850,34850,0
|
|
20240528,161200,11595787950,34850,34850,34850,34850,0
|
|
20240528,161100,11595787950,34850,34850,34850,34850,0
|
|
20240528,161000,11595787950,34850,34850,34850,34850,0
|
|
20240528,160900,11595787950,34850,34850,34850,34850,2899
|
|
20240528,160800,11595787950,34850,34850,34850,34850,0
|
|
20240528,160700,11595787950,34850,34850,34850,34850,0
|
|
20240528,160600,11595787950,34850,34850,34850,34850,0
|
|
20240528,160500,11595787950,34850,34850,34850,34850,0
|
|
20240528,160400,11595787950,34850,34850,34850,34850,0
|
|
20240528,160300,11595787950,34850,34850,34850,34850,0
|
|
20240528,160200,11595787950,34850,34850,34850,34850,0
|
|
20240528,160100,11595787950,34850,34850,34850,34850,0
|
|
20240528,160000,11595787950,34850,34850,34850,34850,0
|
|
20240528,155900,11595787950,34850,34850,34850,34850,0
|
|
20240528,155800,11595787950,34850,34850,34850,34850,0
|
|
20240528,155700,11595787950,34850,34850,34850,34850,0
|
|
20240528,155600,11595787950,34850,34850,34850,34850,0
|
|
20240528,155500,11595787950,34850,34850,34850,34850,0
|
|
20240528,155400,11595787950,34850,34850,34850,34850,0
|
|
20240528,155300,11595787950,34850,34850,34850,34850,0
|
|
20240528,155200,11595787950,34850,34850,34850,34850,0
|
|
20240528,155100,11595787950,34850,34850,34850,34850,0
|
|
20240528,155000,11595787950,34850,34850,34850,34850,0
|
|
20240528,154900,11595787950,34850,34850,34850,34850,0
|
|
20240528,154800,11595787950,34850,34850,34850,34850,0
|
|
20240528,154700,11595787950,34850,34850,34850,34850,0
|
|
20240528,154600,11595787950,34850,34850,34850,34850,0
|
|
20240528,154500,11595787950,34850,34850,34850,34850,0
|
|
20240528,154400,11595787950,34850,34850,34850,34850,0
|
|
20240528,154300,11595787950,34850,34850,34850,34850,0
|
|
20240528,154200,11595787950,34850,34850,34850,34850,0
|
|
20240528,154100,11595787950,34850,34850,34850,34850,0
|
|
20240528,154000,11595787950,34850,34850,34850,34850,0
|
|
20240528,153900,11595787950,34850,34850,34850,34850,2899
|
|
20240528,153800,11595787950,34850,34850,34850,34850,0
|
|
20240528,153700,11595787950,34850,34850,34850,34850,0
|
|
20240528,153600,11595787950,34850,34850,34850,34850,0
|
|
20240528,153500,11595787950,34850,34850,34850,34850,0
|
|
20240528,153400,11595787950,34850,34850,34850,34850,0
|
|
20240528,153300,11595787950,34850,34850,34850,34850,0
|
|
20240528,153200,11595787950,34850,34850,34850,34850,0
|
|
20240528,153100,11595787950,34850,34850,34850,34850,0
|
|
20240528,153000,11595787950,34850,34850,34850,34850,2899
|
|
20240528,152900,11494757800,34750,34750,34750,34750,0
|
|
20240528,152800,11494757800,34750,34750,34750,34750,0
|
|
20240528,152700,11494757800,34750,34750,34750,34750,0
|
|
20240528,152600,11494757800,34750,34750,34750,34750,0
|
|
20240528,152500,11494757800,34750,34750,34750,34750,0
|
|
20240528,152400,11494757800,34750,34750,34750,34750,0
|
|
20240528,152300,11494757800,34750,34750,34750,34750,0
|
|
20240528,152200,11494757800,34750,34750,34750,34750,0
|
|
20240528,152100,11494757800,34750,34750,34750,34750,0
|
|
20240528,152000,11494757800,34750,34750,34750,34750,0
|
|
20240528,151900,11494757800,34750,34800,34900,34750,509
|
|
20240528,151800,11477037100,34900,34850,34900,34800,1560
|
|
20240528,151700,11422604950,34800,34750,34900,34750,918
|
|
20240528,151600,11390624100,34850,34800,34850,34750,1280
|
|
20240528,151500,11346037000,34800,34600,34800,34600,1165
|
|
20240528,151400,11305550450,34600,34650,34650,34550,1142
|
|
20240528,151300,11266057300,34700,34650,34700,34650,259
|
|
20240528,151200,11257073750,34650,34600,34650,34600,439
|
|
20240528,151100,11241869350,34650,34700,34700,34600,390
|
|
20240528,151000,11228356250,34700,34650,34700,34650,375
|
|
20240528,150900,11215343850,34700,34700,34700,34600,377
|
|
20240528,150800,11202267200,34650,34700,34700,34650,147
|
|
20240528,150700,11197173050,34700,34650,34700,34600,257
|
|
20240528,150600,11188263750,34650,34700,34700,34600,708
|
|
20240528,150500,11163728700,34700,34700,34700,34650,617
|
|
20240528,150400,11142332950,34650,34750,34750,34650,2606
|
|
20240528,150300,11051946800,34750,34800,34850,34750,1214
|
|
20240528,150200,11009702600,34750,34750,34800,34700,330
|
|
20240528,150100,10998221400,34700,34800,34850,34700,1015
|
|
20240528,150000,10962960350,34800,34700,34800,34700,421
|
|
20240528,145900,10948329550,34700,34700,34800,34700,618
|
|
20240528,145800,10926869950,34750,34700,34750,34700,154
|
|
20240528,145700,10921521550,34750,34700,34750,34700,228
|
|
20240528,145600,10913604450,34750,34700,34750,34700,77
|
|
20240528,145500,10910932350,34700,34700,34700,34700,38
|
|
20240528,145400,10909613750,34650,34750,34750,34650,230
|
|
20240528,145300,10901631350,34750,34700,34750,34700,179
|
|
20240528,145200,10895412100,34700,34750,34800,34700,947
|
|
20240528,145100,10862500250,34750,34800,34850,34700,1566
|
|
20240528,145000,10808036900,34750,34700,34750,34700,1634
|
|
20240528,144900,10751281100,34750,34700,34750,34650,780
|
|
20240528,144800,10724216200,34650,34600,34650,34550,169
|
|
20240528,144700,10718367250,34600,34500,34600,34500,165
|
|
20240528,144600,10712664750,34500,34650,34700,34500,1760
|
|
20240528,144500,10651840400,34650,34650,34750,34650,2822
|
|
20240528,144400,10553921200,34650,34650,34650,34600,128
|
|
20240528,144300,10549486600,34650,34550,34650,34550,533
|
|
20240528,144200,10531049500,34600,34550,34600,34550,79
|
|
20240528,144100,10528316200,34550,34650,34650,34550,171
|
|
20240528,144000,10522402400,34650,34550,34650,34550,612
|
|
20240528,143900,10501235450,34600,34600,34600,34550,324
|
|
20240528,143800,10490025750,34600,34550,34600,34550,284
|
|
20240528,143700,10480210250,34550,34600,34600,34550,448
|
|
20240528,143600,10464728900,34600,34550,34600,34550,151
|
|
20240528,143500,10459505000,34550,34600,34600,34550,209
|
|
20240528,143400,10452282100,34550,34650,34650,34550,548
|
|
20240528,143300,10433337350,34650,34600,34650,34550,263
|
|
20240528,143200,10424242350,34550,34600,34650,34550,412
|
|
20240528,143100,10409989450,34600,34700,34750,34600,567
|
|
20240528,143000,10390357900,34750,34650,34750,34600,173
|
|
20240528,142900,10384362850,34650,34600,34650,34600,296
|
|
20240528,142800,10374117950,34650,34750,34750,34600,1072
|
|
20240528,142700,10336949400,34700,34750,34750,34700,164
|
|
20240528,142600,10331255900,34750,34750,34750,34700,145
|
|
20240528,142500,10326221400,34700,34700,34700,34700,6
|
|
20240528,142400,10326013200,34700,34750,34800,34700,614
|
|
20240528,142300,10304684250,34700,34750,34750,34700,213
|
|
20240528,142200,10297292900,34750,34750,34750,34750,71
|
|
20240528,142100,10294825650,34750,34800,34800,34700,73
|
|
20240528,142000,10292288550,34700,34750,34750,34700,171
|
|
20240528,141900,10286348600,34750,34750,34750,34750,278
|
|
20240528,141800,10276688100,34850,34850,34850,34750,719
|
|
20240528,141700,10251680900,34800,34850,34850,34800,331
|
|
20240528,141600,10240155650,34850,34750,34850,34750,89
|
|
20240528,141500,10237055700,34800,34750,34800,34750,1383
|
|
20240528,141400,10188936450,34750,34750,34750,34750,248
|
|
20240528,141300,10180318450,34750,34750,34750,34750,74
|
|
20240528,141200,10177746950,34750,34750,34750,34700,301
|
|
20240528,141100,10167294100,34750,34800,34800,34750,349
|
|
20240528,141000,10155164500,34750,34800,34800,34750,17
|
|
20240528,140900,10154573550,34750,34750,34800,34750,804
|
|
20240528,140800,10126630150,34750,34750,34750,34700,69
|
|
20240528,140700,10124232650,34700,34700,34750,34700,219
|
|
20240528,140600,10116628050,34750,34750,34800,34750,282
|
|
20240528,140500,10106827500,34750,34700,34750,34700,259
|
|
20240528,140400,10097836650,34700,34700,34700,34700,38
|
|
20240528,140300,10096518050,34750,34750,34800,34750,937
|
|
20240528,140200,10063954150,34800,34700,34800,34650,1734
|
|
20240528,140100,10003781300,34650,34700,34700,34650,294
|
|
20240528,140000,9993592750,34650,34650,34700,34600,173
|
|
20240528,135900,9987598450,34600,34650,34650,34600,1231
|
|
20240528,135800,9944962350,34650,34700,34700,34650,102
|
|
20240528,135700,9941425950,34700,34700,34750,34700,225
|
|
20240528,135600,9933616400,34700,34700,34750,34700,407
|
|
20240528,135500,9919489200,34700,34750,34800,34700,306
|
|
20240528,135400,9908865750,34750,34750,34800,34700,1064
|
|
20240528,135300,9871915700,34750,34800,34800,34750,197
|
|
20240528,135200,9865069800,34800,34800,34800,34700,119
|
|
20240528,135100,9860936200,34800,34750,34800,34750,205
|
|
20240528,135000,9853812100,34650,34650,34800,34650,36
|
|
20240528,134900,9852564100,34650,34750,34750,34650,324
|
|
20240528,134800,9841321550,34700,34750,34750,34700,53
|
|
20240528,134700,9839480400,34750,34700,34800,34700,121
|
|
20240528,134600,9835279450,34700,34650,34750,34650,161
|
|
20240528,134500,9829687450,34700,34700,34800,34650,263
|
|
20240528,134400,9820563650,34700,34750,34800,34650,431
|
|
20240528,134300,9805609400,34700,34800,34800,34700,354
|
|
20240528,134200,9793306650,34800,34750,34800,34750,130
|
|
20240528,134100,9788783250,34700,34800,34800,34700,292
|
|
20240528,134000,9778639750,34800,34800,34800,34750,151
|
|
20240528,133900,9773385550,34800,34750,34850,34750,208
|
|
20240528,133800,9766150100,34750,34800,34800,34700,377
|
|
20240528,133700,9753040900,34800,34700,34800,34700,156
|
|
20240528,133600,9747618200,34800,34750,34800,34750,66
|
|
20240528,133500,9745322650,34650,34750,34800,34650,1300
|
|
20240528,133400,9700169500,34800,34800,34800,34800,406
|
|
20240528,133300,9686040700,34800,34750,34800,34750,147
|
|
20240528,133200,9680930350,34850,34750,34850,34750,256
|
|
20240528,133100,9672017550,34800,34800,34800,34800,145
|
|
20240528,133000,9666971550,34800,34750,34850,34750,181
|
|
20240528,132900,9660675650,34750,34750,34750,34750,165
|
|
20240528,132800,9654941900,34750,34800,34800,34750,51
|
|
20240528,132700,9653167700,34800,34750,34800,34750,234
|
|
20240528,132600,9645033700,34750,34700,34750,34700,97
|
|
20240528,132500,9641666600,34650,34700,34700,34600,339
|
|
20240528,132400,9629924650,34650,34700,34700,34650,505
|
|
20240528,132300,9612420650,34700,34750,34750,34700,400
|
|
20240528,132200,9598536300,34750,34750,34800,34750,125
|
|
20240528,132100,9594192350,34800,34750,34850,34700,353
|
|
20240528,132000,9581919850,34750,34750,34750,34700,127
|
|
20240528,131900,9577512200,34750,34850,34850,34750,1823
|
|
20240528,131800,9514083300,34850,34850,34850,34800,497
|
|
20240528,131700,9496778450,34850,34800,34850,34800,922
|
|
20240528,131600,9464684300,34850,34800,34850,34800,231
|
|
20240528,131500,9456639850,34850,34800,34850,34800,462
|
|
20240528,131400,9440544900,34850,34800,34850,34800,32
|
|
20240528,131300,9439430850,34850,34850,34850,34800,202
|
|
20240528,131200,9432394200,34850,34850,34900,34850,47
|
|
20240528,131100,9430755850,34850,34850,34850,34800,280
|
|
20240528,131000,9420998450,34800,34850,34900,34800,1326
|
|
20240528,130900,9374792300,34850,34800,34850,34800,273
|
|
20240528,130800,9365283650,34750,34800,34800,34750,172
|
|
20240528,130700,9359303300,34750,34750,34800,34750,93
|
|
20240528,130600,9356071400,34700,34800,34800,34700,255
|
|
20240528,130500,9347212450,34750,34750,34800,34700,391
|
|
20240528,130400,9333626550,34750,34750,34800,34750,191
|
|
20240528,130300,9326985800,34750,34750,34750,34700,76
|
|
20240528,130200,9324345650,34750,34850,34850,34700,986
|
|
20240528,130100,9290074500,34800,34750,34800,34750,416
|
|
20240528,130000,9275599500,34750,34800,34800,34750,457
|
|
20240528,125900,9259700750,34800,34850,34850,34800,271
|
|
20240528,125800,9250268150,34850,34850,34850,34800,369
|
|
20240528,125700,9237409600,34900,34900,34950,34900,209
|
|
20240528,125600,9230110850,34900,34950,34950,34900,487
|
|
20240528,125500,9213112200,34950,34950,34950,34950,89
|
|
20240528,125400,9210001650,34900,35000,35000,34900,412
|
|
20240528,125300,9195600300,34950,34900,35000,34900,358
|
|
20240528,125200,9183088350,34950,34950,35000,34900,347
|
|
20240528,125100,9170961900,35000,34950,35000,34950,1437
|
|
20240528,125000,9120723450,34950,34950,34950,34950,51
|
|
20240528,124900,9118941000,35000,35000,35000,34950,367
|
|
20240528,124800,9106096600,35000,34950,35000,34950,1071
|
|
20240528,124700,9068656800,34950,35000,35000,34950,161
|
|
20240528,124600,9063026800,35000,34950,35000,34950,51
|
|
20240528,124500,9061244000,34950,35000,35000,34900,836
|
|
20240528,124400,9032004000,34950,35000,35000,34950,365
|
|
20240528,124300,9019233550,35000,35000,35000,34950,563
|
|
20240528,124200,8999548350,34950,35000,35000,34950,662
|
|
20240528,124100,8976389250,34950,34900,35000,34850,776
|
|
20240528,124000,8949299150,34900,34850,34900,34850,215
|
|
20240528,123900,8941802600,34850,34800,34950,34800,195
|
|
20240528,123800,8935002200,34800,34850,34850,34800,855
|
|
20240528,123700,8905219700,34850,35000,35000,34850,1286
|
|
20240528,123600,8860289950,35000,35000,35000,34950,830
|
|
20240528,123500,8831241100,35000,35000,35000,34950,1531
|
|
20240528,123400,8777665550,34950,35050,35050,34950,286
|
|
20240528,123300,8767659950,35050,34950,35050,34900,9226
|
|
20240528,123200,8444898150,34950,34800,34950,34800,5798
|
|
20240528,123100,8242754900,34800,34750,34800,34750,292
|
|
20240528,123000,8232605000,34800,34800,34800,34800,112
|
|
20240528,122900,8228707400,34750,34800,34800,34750,181
|
|
20240528,122800,8222415550,34750,34750,34800,34750,279
|
|
20240528,122700,8212715600,34800,34750,34800,34750,351
|
|
20240528,122600,8200504000,34750,34650,34750,34650,1828
|
|
20240528,122500,8137047050,34650,34700,34700,34650,309
|
|
20240528,122400,8126329700,34700,34700,34700,34650,88
|
|
20240528,122300,8123276700,34650,34650,34700,34650,289
|
|
20240528,122200,8113261000,34650,34600,34650,34600,207
|
|
20240528,122100,8106089000,34600,34600,34650,34550,61
|
|
20240528,122000,8103976350,34550,34600,34600,34550,127
|
|
20240528,121900,8099582250,34650,34650,34650,34600,206
|
|
20240528,121800,8092447850,34650,34600,34650,34600,50
|
|
20240528,121700,8090715400,34600,34600,34600,34550,155
|
|
20240528,121600,8085353050,34700,34750,34750,34700,1176
|
|
20240528,121500,8044543850,34700,34700,34750,34700,125
|
|
20240528,121400,8040201000,34700,34700,34750,34700,519
|
|
20240528,121300,8022173250,34750,34750,34750,34700,159
|
|
20240528,121200,8016655400,34750,34800,34800,34700,352
|
|
20240528,121100,8004413700,34700,34600,34800,34600,5100
|
|
20240528,121000,7827480500,34600,34500,34650,34500,1134
|
|
20240528,120900,7788227650,34550,34400,34550,34400,1354
|
|
20240528,120800,7741468400,34500,34450,34500,34400,1244
|
|
20240528,120700,7698668850,34450,34500,34500,34450,84
|
|
20240528,120600,7695771500,34500,34500,34500,34450,806
|
|
20240528,120500,7667998200,34450,34500,34500,34450,93
|
|
20240528,120400,7664790300,34500,34450,34500,34450,73
|
|
20240528,120300,7662273500,34500,34500,34550,34450,444
|
|
20240528,120200,7646955650,34500,34500,34500,34450,126
|
|
20240528,120100,7642609250,34500,34500,34500,34500,87
|
|
20240528,120000,7639607750,34500,34500,34500,34450,135
|
|
20240528,115900,7634954850,34500,34450,34500,34450,166
|
|
20240528,115800,7629228500,34500,34500,34500,34500,71
|
|
20240528,115700,7626779000,34450,34500,34550,34450,334
|
|
20240528,115600,7615256300,34500,34500,34500,34500,295
|
|
20240528,115500,7605078800,34450,34450,34500,34450,172
|
|
20240528,115400,7599147700,34500,34500,34500,34500,144
|
|
20240528,115300,7594179700,34450,34400,34450,34400,103
|
|
20240528,115200,7590632850,34400,34450,34450,34400,103
|
|
20240528,115100,7587089600,34450,34450,34500,34450,112
|
|
20240528,115000,7583229100,34450,34450,34500,34450,438
|
|
20240528,114900,7568121750,34450,34500,34550,34450,566
|
|
20240528,114800,7548608300,34500,34450,34550,34450,136
|
|
20240528,114700,7543914600,34450,34450,34450,34450,24
|
|
20240528,114600,7543087800,34450,34500,34500,34450,568
|
|
20240528,114500,7523510200,34550,34450,34550,34450,59
|
|
20240528,114400,7521474250,34500,34450,34500,34450,67
|
|
20240528,114300,7519164250,34500,34600,34600,34500,100
|
|
20240528,114200,7515710700,34600,34500,34600,34500,154
|
|
20240528,114100,7510386650,34500,34550,34550,34500,189
|
|
20240528,114000,7503862400,34600,34550,34600,34550,86
|
|
20240528,113900,7500887450,34600,34550,34600,34500,54
|
|
20240528,113800,7499022050,34550,34550,34600,34500,487
|
|
20240528,113700,7482185450,34550,34600,34600,34500,131
|
|
20240528,113600,7477658500,34600,34550,34600,34550,143
|
|
20240528,113500,7472712600,34550,34600,34600,34550,117
|
|
20240528,113400,7468668300,34600,34600,34600,34600,30
|
|
20240528,113300,7467630300,34550,34550,34550,34500,61
|
|
20240528,113200,7465523400,34450,34500,34500,34450,82
|
|
20240528,113100,7462697500,34450,34450,34500,34450,259
|
|
20240528,113000,7453767600,34500,34550,34600,34500,468
|
|
20240528,112900,7437612900,34550,34550,34600,34550,237
|
|
20240528,112800,7429419200,34600,34700,34700,34550,1264
|
|
20240528,112700,7385634550,34650,34650,34700,34650,330
|
|
20240528,112600,7374186050,34650,34700,34700,34650,105
|
|
20240528,112500,7370543150,34700,34700,34700,34650,319
|
|
20240528,112400,7359474500,34700,34600,34700,34600,1162
|
|
20240528,112300,7319217650,34600,34550,34600,34550,116
|
|
20240528,112200,7315204700,34600,34600,34600,34600,220
|
|
20240528,112100,7307592700,34550,34550,34600,34550,161
|
|
20240528,112000,7302028000,34550,34550,34550,34550,196
|
|
20240528,111900,7295256200,34600,34550,34600,34550,195
|
|
20240528,111800,7288516400,34550,34600,34600,34550,469
|
|
20240528,111700,7272306950,34600,34600,34650,34600,211
|
|
20240528,111600,7265006250,34550,34550,34600,34550,109
|
|
20240528,111500,7261238450,34600,34550,34600,34550,190
|
|
20240528,111400,7254665050,34550,34500,34600,34500,63
|
|
20240528,111300,7252489650,34500,34600,34600,34500,1209
|
|
20240528,111200,7210682850,34600,34600,34650,34600,353
|
|
20240528,111100,7198466900,34550,34550,34600,34550,634
|
|
20240528,111000,7176531550,34550,34600,34600,34500,51
|
|
20240528,110900,7174771600,34500,34450,34550,34450,629
|
|
20240528,110800,7153058250,34500,34500,34500,34450,93
|
|
20240528,110700,7149850400,34450,34500,34500,34450,115
|
|
20240528,110600,7145888600,34400,34400,34500,34400,85
|
|
20240528,110500,7142960350,34400,34400,34400,34400,52
|
|
20240528,110400,7141171550,34350,34400,34400,34350,68
|
|
20240528,110300,7138835700,34400,34400,34400,34350,109
|
|
20240528,110200,7135087000,34400,34400,34400,34400,89
|
|
20240528,110100,7132025400,34400,34350,34400,34300,137
|
|
20240528,110000,7127320050,34350,34450,34500,34300,360
|
|
20240528,105900,7114944000,34350,34450,34500,34300,145
|
|
20240528,105800,7109957900,34450,34400,34450,34350,177
|
|
20240528,105700,7103867200,34400,34350,34400,34300,1191
|
|
20240528,105600,7062997250,34400,34350,34400,34300,347
|
|
20240528,105500,7051080800,34350,34350,34400,34350,143
|
|
20240528,105400,7046168700,34400,34300,34400,34250,190
|
|
20240528,105300,7039648000,34300,34250,34300,34250,398
|
|
20240528,105200,7026015450,34350,34350,34350,34300,183
|
|
20240528,105100,7019736000,34300,34300,34350,34250,148
|
|
20240528,105000,7014659850,34300,34350,34350,34250,318
|
|
20240528,104900,7003753600,34400,34350,34400,34300,403
|
|
20240528,104800,6989911950,34350,34300,34350,34300,546
|
|
20240528,104700,6971169000,34350,34350,34350,34300,115
|
|
20240528,104600,6967219350,34350,34300,34350,34250,130
|
|
20240528,104500,6962760450,34350,34300,34350,34250,568
|
|
20240528,104400,6943281450,34300,34250,34300,34250,354
|
|
20240528,104300,6931140500,34250,34350,34350,34250,951
|
|
20240528,104200,6898497750,34400,34450,34450,34350,388
|
|
20240528,104100,6885154500,34450,34400,34500,34400,341
|
|
20240528,104000,6873417250,34400,34550,34600,34400,3606
|
|
20240528,103900,6749310400,34600,34650,34650,34500,518
|
|
20240528,103800,6731402950,34650,34600,34650,34500,261
|
|
20240528,103700,6722373600,34600,34600,34600,34500,138
|
|
20240528,103600,6717605300,34500,34550,34600,34500,187
|
|
20240528,103500,6711141750,34550,34600,34600,34500,323
|
|
20240528,103400,6699980750,34600,34500,34600,34500,693
|
|
20240528,103300,6676041400,34550,34600,34600,34500,236
|
|
20240528,103200,6667887750,34650,34600,34650,34450,1529
|
|
20240528,103100,6615111850,34700,34500,34750,34450,1540
|
|
20240528,103000,6561884350,34600,34450,34750,34400,1800
|
|
20240528,102900,6499601300,34450,34400,34450,34300,1534
|
|
20240528,102800,6446841750,34400,34400,34400,34300,663
|
|
20240528,102700,6424076000,34400,34400,34400,34350,81
|
|
20240528,102600,6421290200,34400,34350,34450,34300,535
|
|
20240528,102500,6402900800,34300,34450,34450,34300,107
|
|
20240528,102400,6399219950,34450,34450,34450,34350,122
|
|
20240528,102300,6395022200,34450,34300,34500,34300,140
|
|
20240528,102200,6390203650,34300,34400,34450,34300,1351
|
|
20240528,102100,6343814000,34450,34500,34500,34450,127
|
|
20240528,102000,6339436650,34500,34350,34500,34350,158
|
|
20240528,101900,6333998750,34400,34450,34500,34400,648
|
|
20240528,101800,6311691450,34500,34350,34500,34350,129
|
|
20240528,101700,6307248550,34500,34450,34550,34350,775
|
|
20240528,101600,6280535150,34500,34500,34500,34450,478
|
|
20240528,101500,6264044650,34500,34400,34500,34350,231
|
|
20240528,101400,6256091000,34500,34500,34500,34450,496
|
|
20240528,101300,6239001000,34500,34500,34500,34450,200
|
|
20240528,101200,6232106050,34450,34400,34600,34400,312
|
|
20240528,101100,6221354650,34300,34400,34450,34300,2411
|
|
20240528,101000,6138626550,34400,34450,34500,34350,928
|
|
20240528,100900,6106720650,34500,34550,34600,34450,2289
|
|
20240528,100800,6027755250,34550,34600,34600,34550,377
|
|
20240528,100700,6014726700,34600,34700,34700,34600,1421
|
|
20240528,100600,5965535350,34650,34650,34700,34600,659
|
|
20240528,100500,5942709100,34700,34650,34750,34650,1423
|
|
20240528,100400,5893283150,34750,34600,34750,34600,1845
|
|
20240528,100300,5829354700,34600,34700,34700,34600,978
|
|
20240528,100200,5795472650,34700,34750,34800,34650,1558
|
|
20240528,100100,5741368500,34700,34700,34800,34650,896
|
|
20240528,100000,5710234500,34800,34750,34800,34700,1855
|
|
20240528,095900,5645766050,34700,34750,34800,34700,936
|
|
20240528,095800,5613245700,34650,34750,34750,34600,830
|
|
20240528,095700,5584432850,34750,34600,34750,34600,1164
|
|
20240528,095600,5544030150,34750,34700,34750,34650,905
|
|
20240528,095500,5512621900,34700,34700,34700,34600,758
|
|
20240528,095400,5486347300,34700,34700,34700,34550,972
|
|
20240528,095300,5452640050,34700,34650,34700,34600,1493
|
|
20240528,095200,5400845850,34650,34700,34700,34550,981
|
|
20240528,095100,5366869300,34700,34650,34750,34600,567
|
|
20240528,095000,5347212250,34800,34700,34800,34700,1413
|
|
20240528,094900,5298103150,34700,34650,34700,34600,1093
|
|
20240528,094800,5260221050,34650,34500,34650,34450,1308
|
|
20240528,094700,5215068900,34500,34550,34650,34500,720
|
|
20240528,094600,5190199750,34600,34650,34650,34550,580
|
|
20240528,094500,5170127650,34550,34650,34700,34550,584
|
|
20240528,094400,5149898500,34700,34550,34700,34500,2620
|
|
20240528,094300,5059221100,34550,34550,34600,34500,1183
|
|
20240528,094200,5018367800,34550,34750,34750,34550,2255
|
|
20240528,094100,4940174000,34700,34600,34750,34600,1009
|
|
20240528,094000,4905159000,34750,34750,34800,34600,1006
|
|
20240528,093900,4870231350,34750,34800,34850,34700,805
|
|
20240528,093800,4842233450,34800,34700,34800,34700,731
|
|
20240528,093700,4816837950,34800,34750,34800,34600,1042
|
|
20240528,093600,4780645150,34750,34750,34800,34700,1003
|
|
20240528,093500,4745784550,34800,34750,34800,34600,1283
|
|
20240528,093400,4701253550,34750,34750,34750,34650,804
|
|
20240528,093300,4673358000,34800,34700,34800,34650,2670
|
|
20240528,093200,4580763000,34700,34800,34800,34700,1588
|
|
20240528,093100,4525623150,34800,34800,34800,34700,495
|
|
20240528,093000,4508416450,34750,34900,34900,34750,3578
|
|
20240528,092900,4383871550,34900,34950,35000,34850,6923
|
|
20240528,092800,4141948550,34950,34750,34950,34700,6897
|
|
20240528,092700,3901548700,34750,34800,34850,34650,2357
|
|
20240528,092600,3819637700,34800,34650,34800,34650,3566
|
|
20240528,092500,3695716700,34700,34650,34700,34500,1549
|
|
20240528,092400,3642021050,34700,34700,34700,34500,1509
|
|
20240528,092300,3589798300,34700,34700,34800,34700,1182
|
|
20240528,092200,3548700650,34650,34750,34800,34650,2527
|
|
20240528,092100,3460881500,34650,34650,34750,34650,3815
|
|
20240528,092000,3328462300,34650,34550,34700,34550,2298
|
|
20240528,091900,3248856450,34550,34550,34600,34500,1880
|
|
20240528,091800,3183977800,34550,34600,34650,34550,1581
|
|
20240528,091700,3129293100,34550,34350,34600,34350,2070
|
|
20240528,091600,3057933800,34350,34250,34350,34200,832
|
|
20240528,091500,3029407250,34250,34200,34250,34150,735
|
|
20240528,091400,3004267600,34200,34250,34300,34200,1395
|
|
20240528,091300,2956514100,34300,34350,34350,34300,419
|
|
20240528,091200,2942128000,34300,34200,34400,34200,1325
|
|
20240528,091100,2896646800,34250,34350,34350,34250,1785
|
|
20240528,091000,2835413950,34400,34500,34500,34400,1083
|
|
20240528,090900,2798106100,34350,34600,34600,34350,2428
|
|
20240528,090800,2714236700,34600,34400,34600,34300,3617
|
|
20240528,090700,2589521450,34400,34550,34600,34250,6234
|
|
20240528,090600,2374900750,34550,34400,34700,34400,7700
|
|
20240528,090500,2108843200,34400,34250,34450,34150,2845
|
|
20240528,090400,2011219700,34200,34000,34250,33900,4406
|
|
20240528,090300,1861069450,34000,34250,34300,33950,2830
|
|
20240528,090200,1764588450,34250,34100,34300,33900,5612
|
|
20240528,090100,1573480950,34100,34300,34400,33950,10113
|
|
20240528,090000,1228442850,34300,34800,34800,33950,35524
|