731 lines
42 KiB
CSV
731 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,210800,11537420000,388500,388500,388500,388500,1849
|
|
20240527,210700,11537420000,388500,388500,388500,388500,0
|
|
20240527,210600,11537420000,388500,388500,388500,388500,0
|
|
20240527,210500,11537420000,388500,388500,388500,388500,0
|
|
20240527,210400,11537420000,388500,388500,388500,388500,0
|
|
20240527,210300,11537420000,388500,388500,388500,388500,0
|
|
20240527,210200,11537420000,388500,388500,388500,388500,0
|
|
20240527,210100,11537420000,388500,388500,388500,388500,0
|
|
20240527,210000,11537420000,388500,388500,388500,388500,0
|
|
20240527,205900,11537420000,388500,388500,388500,388500,0
|
|
20240527,205800,11537420000,388500,388500,388500,388500,0
|
|
20240527,205700,11537420000,388500,388500,388500,388500,0
|
|
20240527,205600,11537420000,388500,388500,388500,388500,0
|
|
20240527,205500,11537420000,388500,388500,388500,388500,0
|
|
20240527,205400,11537420000,388500,388500,388500,388500,0
|
|
20240527,205300,11537420000,388500,388500,388500,388500,0
|
|
20240527,205200,11537420000,388500,388500,388500,388500,0
|
|
20240527,205100,11537420000,388500,388500,388500,388500,0
|
|
20240527,205000,11537420000,388500,388500,388500,388500,0
|
|
20240527,204900,11537420000,388500,388500,388500,388500,0
|
|
20240527,204800,11537420000,388500,388500,388500,388500,0
|
|
20240527,204700,11537420000,388500,388500,388500,388500,0
|
|
20240527,204600,11537420000,388500,388500,388500,388500,0
|
|
20240527,204500,11537420000,388500,388500,388500,388500,0
|
|
20240527,204400,11537420000,388500,388500,388500,388500,0
|
|
20240527,204300,11537420000,388500,388500,388500,388500,0
|
|
20240527,204200,11537420000,388500,388500,388500,388500,0
|
|
20240527,204100,11537420000,388500,388500,388500,388500,0
|
|
20240527,204000,11537420000,388500,388500,388500,388500,0
|
|
20240527,203900,11537420000,388500,388500,388500,388500,0
|
|
20240527,203800,11537420000,388500,388500,388500,388500,1849
|
|
20240527,203700,11537420000,388500,388500,388500,388500,0
|
|
20240527,203600,11537420000,388500,388500,388500,388500,0
|
|
20240527,203500,11537420000,388500,388500,388500,388500,0
|
|
20240527,203400,11537420000,388500,388500,388500,388500,0
|
|
20240527,203300,11537420000,388500,388500,388500,388500,0
|
|
20240527,203200,11537420000,388500,388500,388500,388500,0
|
|
20240527,203100,11537420000,388500,388500,388500,388500,0
|
|
20240527,203000,11537420000,388500,388500,388500,388500,0
|
|
20240527,202900,11537420000,388500,388500,388500,388500,0
|
|
20240527,202800,11537420000,388500,388500,388500,388500,0
|
|
20240527,202700,11537420000,388500,388500,388500,388500,0
|
|
20240527,202600,11537420000,388500,388500,388500,388500,0
|
|
20240527,202500,11537420000,388500,388500,388500,388500,0
|
|
20240527,202400,11537420000,388500,388500,388500,388500,0
|
|
20240527,202300,11537420000,388500,388500,388500,388500,0
|
|
20240527,202200,11537420000,388500,388500,388500,388500,0
|
|
20240527,202100,11537420000,388500,388500,388500,388500,0
|
|
20240527,202000,11537420000,388500,388500,388500,388500,0
|
|
20240527,201900,11537420000,388500,388500,388500,388500,0
|
|
20240527,201800,11537420000,388500,388500,388500,388500,0
|
|
20240527,201700,11537420000,388500,388500,388500,388500,0
|
|
20240527,201600,11537420000,388500,388500,388500,388500,0
|
|
20240527,201500,11537420000,388500,388500,388500,388500,0
|
|
20240527,201400,11537420000,388500,388500,388500,388500,0
|
|
20240527,201300,11537420000,388500,388500,388500,388500,0
|
|
20240527,201200,11537420000,388500,388500,388500,388500,0
|
|
20240527,201100,11537420000,388500,388500,388500,388500,0
|
|
20240527,201000,11537420000,388500,388500,388500,388500,0
|
|
20240527,200900,11537420000,388500,388500,388500,388500,0
|
|
20240527,200800,11537420000,388500,388500,388500,388500,1849
|
|
20240527,200700,11537420000,388500,388500,388500,388500,0
|
|
20240527,200600,11537420000,388500,388500,388500,388500,0
|
|
20240527,200500,11537420000,388500,388500,388500,388500,0
|
|
20240527,200400,11537420000,388500,388500,388500,388500,0
|
|
20240527,200300,11537420000,388500,388500,388500,388500,0
|
|
20240527,200200,11537420000,388500,388500,388500,388500,0
|
|
20240527,200100,11537420000,388500,388500,388500,388500,0
|
|
20240527,200000,11537420000,388500,388500,388500,388500,0
|
|
20240527,195900,11537420000,388500,388500,388500,388500,0
|
|
20240527,195800,11537420000,388500,388500,388500,388500,0
|
|
20240527,195700,11537420000,388500,388500,388500,388500,0
|
|
20240527,195600,11537420000,388500,388500,388500,388500,0
|
|
20240527,195500,11537420000,388500,388500,388500,388500,0
|
|
20240527,195400,11537420000,388500,388500,388500,388500,0
|
|
20240527,195300,11537420000,388500,388500,388500,388500,0
|
|
20240527,195200,11537420000,388500,388500,388500,388500,0
|
|
20240527,195100,11537420000,388500,388500,388500,388500,0
|
|
20240527,195000,11537420000,388500,388500,388500,388500,0
|
|
20240527,194900,11537420000,388500,388500,388500,388500,0
|
|
20240527,194800,11537420000,388500,388500,388500,388500,0
|
|
20240527,194700,11537420000,388500,388500,388500,388500,0
|
|
20240527,194600,11537420000,388500,388500,388500,388500,0
|
|
20240527,194500,11537420000,388500,388500,388500,388500,0
|
|
20240527,194400,11537420000,388500,388500,388500,388500,0
|
|
20240527,194300,11537420000,388500,388500,388500,388500,0
|
|
20240527,194200,11537420000,388500,388500,388500,388500,0
|
|
20240527,194100,11537420000,388500,388500,388500,388500,0
|
|
20240527,194000,11537420000,388500,388500,388500,388500,0
|
|
20240527,193900,11537420000,388500,388500,388500,388500,0
|
|
20240527,193800,11537420000,388500,388500,388500,388500,1849
|
|
20240527,193700,11537420000,388500,388500,388500,388500,0
|
|
20240527,193600,11537420000,388500,388500,388500,388500,0
|
|
20240527,193500,11537420000,388500,388500,388500,388500,0
|
|
20240527,193400,11537420000,388500,388500,388500,388500,0
|
|
20240527,193300,11537420000,388500,388500,388500,388500,0
|
|
20240527,193200,11537420000,388500,388500,388500,388500,0
|
|
20240527,193100,11537420000,388500,388500,388500,388500,0
|
|
20240527,193000,11537420000,388500,388500,388500,388500,0
|
|
20240527,192900,11537420000,388500,388500,388500,388500,0
|
|
20240527,192800,11537420000,388500,388500,388500,388500,0
|
|
20240527,192700,11537420000,388500,388500,388500,388500,0
|
|
20240527,192600,11537420000,388500,388500,388500,388500,0
|
|
20240527,192500,11537420000,388500,388500,388500,388500,0
|
|
20240527,192400,11537420000,388500,388500,388500,388500,0
|
|
20240527,192300,11537420000,388500,388500,388500,388500,0
|
|
20240527,192200,11537420000,388500,388500,388500,388500,0
|
|
20240527,192100,11537420000,388500,388500,388500,388500,0
|
|
20240527,192000,11537420000,388500,388500,388500,388500,0
|
|
20240527,191900,11537420000,388500,388500,388500,388500,0
|
|
20240527,191800,11537420000,388500,388500,388500,388500,0
|
|
20240527,191700,11537420000,388500,388500,388500,388500,0
|
|
20240527,191600,11537420000,388500,388500,388500,388500,0
|
|
20240527,191500,11537420000,388500,388500,388500,388500,0
|
|
20240527,191400,11537420000,388500,388500,388500,388500,0
|
|
20240527,191300,11537420000,388500,388500,388500,388500,0
|
|
20240527,191200,11537420000,388500,388500,388500,388500,0
|
|
20240527,191100,11537420000,388500,388500,388500,388500,0
|
|
20240527,191000,11537420000,388500,388500,388500,388500,0
|
|
20240527,190900,11537420000,388500,388500,388500,388500,0
|
|
20240527,190800,11537420000,388500,388500,388500,388500,1849
|
|
20240527,190700,11537420000,388500,388500,388500,388500,0
|
|
20240527,190600,11537420000,388500,388500,388500,388500,0
|
|
20240527,190500,11537420000,388500,388500,388500,388500,0
|
|
20240527,190400,11537420000,388500,388500,388500,388500,0
|
|
20240527,190300,11537420000,388500,388500,388500,388500,0
|
|
20240527,190200,11537420000,388500,388500,388500,388500,0
|
|
20240527,190100,11537420000,388500,388500,388500,388500,0
|
|
20240527,190000,11537420000,388500,388500,388500,388500,0
|
|
20240527,185900,11537420000,388500,388500,388500,388500,0
|
|
20240527,185800,11537420000,388500,388500,388500,388500,0
|
|
20240527,185700,11537420000,388500,388500,388500,388500,0
|
|
20240527,185600,11537420000,388500,388500,388500,388500,0
|
|
20240527,185500,11537420000,388500,388500,388500,388500,0
|
|
20240527,185400,11537420000,388500,388500,388500,388500,0
|
|
20240527,185300,11537420000,388500,388500,388500,388500,0
|
|
20240527,185200,11537420000,388500,388500,388500,388500,0
|
|
20240527,185100,11537420000,388500,388500,388500,388500,0
|
|
20240527,185000,11537420000,388500,388500,388500,388500,0
|
|
20240527,184900,11537420000,388500,388500,388500,388500,0
|
|
20240527,184800,11537420000,388500,388500,388500,388500,0
|
|
20240527,184700,11537420000,388500,388500,388500,388500,0
|
|
20240527,184600,11537420000,388500,388500,388500,388500,0
|
|
20240527,184500,11537420000,388500,388500,388500,388500,0
|
|
20240527,184400,11537420000,388500,388500,388500,388500,0
|
|
20240527,184300,11537420000,388500,388500,388500,388500,0
|
|
20240527,184200,11537420000,388500,388500,388500,388500,0
|
|
20240527,184100,11537420000,388500,388500,388500,388500,0
|
|
20240527,184000,11537420000,388500,388500,388500,388500,0
|
|
20240527,183900,11537420000,388500,388500,388500,388500,0
|
|
20240527,183800,11537420000,388500,388500,388500,388500,1849
|
|
20240527,183700,11537420000,388500,388500,388500,388500,0
|
|
20240527,183600,11537420000,388500,388500,388500,388500,0
|
|
20240527,183500,11537420000,388500,388500,388500,388500,0
|
|
20240527,183400,11537420000,388500,388500,388500,388500,0
|
|
20240527,183300,11537420000,388500,388500,388500,388500,0
|
|
20240527,183200,11537420000,388500,388500,388500,388500,0
|
|
20240527,183100,11537420000,388500,388500,388500,388500,0
|
|
20240527,183000,11537420000,388500,388500,388500,388500,0
|
|
20240527,182900,11537420000,388500,388500,388500,388500,0
|
|
20240527,182800,11537420000,388500,388500,388500,388500,0
|
|
20240527,182700,11537420000,388500,388500,388500,388500,0
|
|
20240527,182600,11537420000,388500,388500,388500,388500,0
|
|
20240527,182500,11537420000,388500,388500,388500,388500,0
|
|
20240527,182400,11537420000,388500,388500,388500,388500,0
|
|
20240527,182300,11537420000,388500,388500,388500,388500,0
|
|
20240527,182200,11537420000,388500,388500,388500,388500,0
|
|
20240527,182100,11537420000,388500,388500,388500,388500,0
|
|
20240527,182000,11537420000,388500,388500,388500,388500,0
|
|
20240527,181900,11537420000,388500,388500,388500,388500,0
|
|
20240527,181800,11537420000,388500,388500,388500,388500,0
|
|
20240527,181700,11537420000,388500,388500,388500,388500,0
|
|
20240527,181600,11537420000,388500,388500,388500,388500,0
|
|
20240527,181500,11537420000,388500,388500,388500,388500,0
|
|
20240527,181400,11537420000,388500,388500,388500,388500,0
|
|
20240527,181300,11537420000,388500,388500,388500,388500,0
|
|
20240527,181200,11537420000,388500,388500,388500,388500,0
|
|
20240527,181100,11537420000,388500,388500,388500,388500,0
|
|
20240527,181000,11537420000,388500,388500,388500,388500,0
|
|
20240527,180900,11537420000,388500,388500,388500,388500,0
|
|
20240527,180800,11537420000,388500,388500,388500,388500,1849
|
|
20240527,180700,11537420000,388500,388500,388500,388500,0
|
|
20240527,180600,11537420000,388500,388500,388500,388500,0
|
|
20240527,180500,11537420000,388500,388500,388500,388500,0
|
|
20240527,180400,11537420000,388500,388500,388500,388500,0
|
|
20240527,180300,11537420000,388500,388500,388500,388500,0
|
|
20240527,180200,11537420000,388500,388500,388500,388500,0
|
|
20240527,180100,11537420000,388500,388500,388500,388500,0
|
|
20240527,180000,11537420000,388500,388500,388500,388500,0
|
|
20240527,175900,11537420000,388500,388500,388500,388500,0
|
|
20240527,175800,11537420000,388500,388500,388500,388500,0
|
|
20240527,175700,11537420000,388500,388500,388500,388500,0
|
|
20240527,175600,11537420000,388500,388500,388500,388500,0
|
|
20240527,175500,11537420000,388500,388500,388500,388500,0
|
|
20240527,175400,11537420000,388500,388500,388500,388500,0
|
|
20240527,175300,11537420000,388500,388500,388500,388500,0
|
|
20240527,175200,11537420000,388500,388500,388500,388500,0
|
|
20240527,175100,11537420000,388500,388500,388500,388500,0
|
|
20240527,175000,11537420000,388500,388500,388500,388500,0
|
|
20240527,174900,11537420000,388500,388500,388500,388500,0
|
|
20240527,174800,11537420000,388500,388500,388500,388500,0
|
|
20240527,174700,11537420000,388500,388500,388500,388500,0
|
|
20240527,174600,11537420000,388500,388500,388500,388500,0
|
|
20240527,174500,11537420000,388500,388500,388500,388500,0
|
|
20240527,174400,11537420000,388500,388500,388500,388500,0
|
|
20240527,174300,11537420000,388500,388500,388500,388500,0
|
|
20240527,174200,11537420000,388500,388500,388500,388500,0
|
|
20240527,174100,11537420000,388500,388500,388500,388500,0
|
|
20240527,174000,11537420000,388500,388500,388500,388500,0
|
|
20240527,173900,11537420000,388500,388500,388500,388500,0
|
|
20240527,173800,11537420000,388500,388500,388500,388500,1849
|
|
20240527,173700,11537420000,388500,388500,388500,388500,0
|
|
20240527,173600,11537420000,388500,388500,388500,388500,0
|
|
20240527,173500,11537420000,388500,388500,388500,388500,0
|
|
20240527,173400,11537420000,388500,388500,388500,388500,0
|
|
20240527,173300,11537420000,388500,388500,388500,388500,0
|
|
20240527,173200,11537420000,388500,388500,388500,388500,0
|
|
20240527,173100,11537420000,388500,388500,388500,388500,0
|
|
20240527,173000,11537420000,388500,388500,388500,388500,0
|
|
20240527,172900,11537420000,388500,388500,388500,388500,0
|
|
20240527,172800,11537420000,388500,388500,388500,388500,0
|
|
20240527,172700,11537420000,388500,388500,388500,388500,0
|
|
20240527,172600,11537420000,388500,388500,388500,388500,0
|
|
20240527,172500,11537420000,388500,388500,388500,388500,0
|
|
20240527,172400,11537420000,388500,388500,388500,388500,0
|
|
20240527,172300,11537420000,388500,388500,388500,388500,0
|
|
20240527,172200,11537420000,388500,388500,388500,388500,0
|
|
20240527,172100,11537420000,388500,388500,388500,388500,0
|
|
20240527,172000,11537420000,388500,388500,388500,388500,0
|
|
20240527,171900,11537420000,388500,388500,388500,388500,0
|
|
20240527,171800,11537420000,388500,388500,388500,388500,0
|
|
20240527,171700,11537420000,388500,388500,388500,388500,0
|
|
20240527,171600,11537420000,388500,388500,388500,388500,0
|
|
20240527,171500,11537420000,388500,388500,388500,388500,0
|
|
20240527,171400,11537420000,388500,388500,388500,388500,0
|
|
20240527,171300,11537420000,388500,388500,388500,388500,0
|
|
20240527,171200,11537420000,388500,388500,388500,388500,0
|
|
20240527,171100,11537420000,388500,388500,388500,388500,0
|
|
20240527,171000,11537420000,388500,388500,388500,388500,0
|
|
20240527,170900,11537420000,388500,388500,388500,388500,0
|
|
20240527,170800,11537420000,388500,388500,388500,388500,1849
|
|
20240527,170700,11537420000,388500,388500,388500,388500,0
|
|
20240527,170600,11537420000,388500,388500,388500,388500,0
|
|
20240527,170500,11537420000,388500,388500,388500,388500,0
|
|
20240527,170400,11537420000,388500,388500,388500,388500,0
|
|
20240527,170300,11537420000,388500,388500,388500,388500,0
|
|
20240527,170200,11537420000,388500,388500,388500,388500,0
|
|
20240527,170100,11537420000,388500,388500,388500,388500,0
|
|
20240527,170000,11537420000,388500,388500,388500,388500,0
|
|
20240527,165900,11537420000,388500,388500,388500,388500,0
|
|
20240527,165800,11537420000,388500,388500,388500,388500,0
|
|
20240527,165700,11537420000,388500,388500,388500,388500,0
|
|
20240527,165600,11537420000,388500,388500,388500,388500,0
|
|
20240527,165500,11537420000,388500,388500,388500,388500,0
|
|
20240527,165400,11537420000,388500,388500,388500,388500,0
|
|
20240527,165300,11537420000,388500,388500,388500,388500,0
|
|
20240527,165200,11537420000,388500,388500,388500,388500,0
|
|
20240527,165100,11537420000,388500,388500,388500,388500,0
|
|
20240527,165000,11537420000,388500,388500,388500,388500,0
|
|
20240527,164900,11537420000,388500,388500,388500,388500,0
|
|
20240527,164800,11537420000,388500,388500,388500,388500,0
|
|
20240527,164700,11537420000,388500,388500,388500,388500,0
|
|
20240527,164600,11537420000,388500,388500,388500,388500,0
|
|
20240527,164500,11537420000,388500,388500,388500,388500,0
|
|
20240527,164400,11537420000,388500,388500,388500,388500,0
|
|
20240527,164300,11537420000,388500,388500,388500,388500,0
|
|
20240527,164200,11537420000,388500,388500,388500,388500,0
|
|
20240527,164100,11537420000,388500,388500,388500,388500,0
|
|
20240527,164000,11537420000,388500,388500,388500,388500,0
|
|
20240527,163900,11537420000,388500,388500,388500,388500,0
|
|
20240527,163800,11537420000,388500,388500,388500,388500,1849
|
|
20240527,163700,11537420000,388500,388500,388500,388500,0
|
|
20240527,163600,11537420000,388500,388500,388500,388500,0
|
|
20240527,163500,11537420000,388500,388500,388500,388500,0
|
|
20240527,163400,11537420000,388500,388500,388500,388500,0
|
|
20240527,163300,11537420000,388500,388500,388500,388500,0
|
|
20240527,163200,11537420000,388500,388500,388500,388500,0
|
|
20240527,163100,11537420000,388500,388500,388500,388500,0
|
|
20240527,163000,11537420000,388500,388500,388500,388500,0
|
|
20240527,162900,11537420000,388500,388500,388500,388500,0
|
|
20240527,162800,11537420000,388500,388500,388500,388500,0
|
|
20240527,162700,11537420000,388500,388500,388500,388500,0
|
|
20240527,162600,11537420000,388500,388500,388500,388500,0
|
|
20240527,162500,11537420000,388500,388500,388500,388500,0
|
|
20240527,162400,11537420000,388500,388500,388500,388500,0
|
|
20240527,162300,11537420000,388500,388500,388500,388500,0
|
|
20240527,162200,11537420000,388500,388500,388500,388500,0
|
|
20240527,162100,11537420000,388500,388500,388500,388500,0
|
|
20240527,162000,11537420000,388500,388500,388500,388500,0
|
|
20240527,161900,11537420000,388500,388500,388500,388500,0
|
|
20240527,161800,11537420000,388500,388500,388500,388500,0
|
|
20240527,161700,11537420000,388500,388500,388500,388500,0
|
|
20240527,161600,11537420000,388500,388500,388500,388500,0
|
|
20240527,161500,11537420000,388500,388500,388500,388500,0
|
|
20240527,161400,11537420000,388500,388500,388500,388500,0
|
|
20240527,161300,11537420000,388500,388500,388500,388500,0
|
|
20240527,161200,11537420000,388500,388500,388500,388500,0
|
|
20240527,161100,11537420000,388500,388500,388500,388500,0
|
|
20240527,161000,11537420000,388500,388500,388500,388500,0
|
|
20240527,160900,11537420000,388500,388500,388500,388500,0
|
|
20240527,160800,11537420000,388500,388500,388500,388500,1849
|
|
20240527,160700,11537420000,388500,388500,388500,388500,0
|
|
20240527,160600,11537420000,388500,388500,388500,388500,0
|
|
20240527,160500,11537420000,388500,388500,388500,388500,0
|
|
20240527,160400,11537420000,388500,388500,388500,388500,0
|
|
20240527,160300,11537420000,388500,388500,388500,388500,0
|
|
20240527,160200,11537420000,388500,388500,388500,388500,0
|
|
20240527,160100,11537420000,388500,388500,388500,388500,0
|
|
20240527,160000,11537420000,388500,388500,388500,388500,0
|
|
20240527,155900,11537420000,388500,388500,388500,388500,0
|
|
20240527,155800,11537420000,388500,388500,388500,388500,0
|
|
20240527,155700,11537420000,388500,388500,388500,388500,0
|
|
20240527,155600,11537420000,388500,388500,388500,388500,0
|
|
20240527,155500,11537420000,388500,388500,388500,388500,0
|
|
20240527,155400,11537420000,388500,388500,388500,388500,0
|
|
20240527,155300,11537420000,388500,388500,388500,388500,0
|
|
20240527,155200,11537420000,388500,388500,388500,388500,0
|
|
20240527,155100,11537420000,388500,388500,388500,388500,0
|
|
20240527,155000,11537420000,388500,388500,388500,388500,0
|
|
20240527,154900,11537420000,388500,388500,388500,388500,0
|
|
20240527,154800,11537420000,388500,388500,388500,388500,0
|
|
20240527,154700,11537420000,388500,388500,388500,388500,0
|
|
20240527,154600,11537420000,388500,388500,388500,388500,0
|
|
20240527,154500,11537420000,388500,388500,388500,388500,0
|
|
20240527,154400,11537420000,388500,388500,388500,388500,0
|
|
20240527,154300,11537420000,388500,388500,388500,388500,0
|
|
20240527,154200,11537420000,388500,388500,388500,388500,0
|
|
20240527,154100,11537420000,388500,388500,388500,388500,0
|
|
20240527,154000,11537420000,388500,388500,388500,388500,0
|
|
20240527,153900,11537420000,388500,388500,388500,388500,0
|
|
20240527,153800,11537420000,388500,388500,388500,388500,1849
|
|
20240527,153700,11537420000,388500,388500,388500,388500,0
|
|
20240527,153600,11537420000,388500,388500,388500,388500,0
|
|
20240527,153500,11537420000,388500,388500,388500,388500,0
|
|
20240527,153400,11537420000,388500,388500,388500,388500,0
|
|
20240527,153300,11537420000,388500,388500,388500,388500,0
|
|
20240527,153200,11537420000,388500,388500,388500,388500,0
|
|
20240527,153100,11537420000,388500,388500,388500,388500,0
|
|
20240527,153000,11537420000,388500,388500,388500,388500,1849
|
|
20240527,152900,10819083500,387000,387000,387000,387000,0
|
|
20240527,152800,10819083500,387000,387000,387000,387000,0
|
|
20240527,152700,10819083500,387000,387000,387000,387000,0
|
|
20240527,152600,10819083500,387000,387000,387000,387000,0
|
|
20240527,152500,10819083500,387000,387000,387000,387000,0
|
|
20240527,152400,10819083500,387000,387000,387000,387000,0
|
|
20240527,152300,10819083500,387000,387000,387000,387000,0
|
|
20240527,152200,10819083500,387000,387000,387000,387000,0
|
|
20240527,152100,10819083500,387000,387000,387000,387000,0
|
|
20240527,152000,10819083500,387000,387000,387000,387000,0
|
|
20240527,151900,10819083500,387000,387500,387500,387000,9
|
|
20240527,151800,10815598000,387500,388000,388500,387500,67
|
|
20240527,151700,10789617000,388500,388000,388500,387000,73
|
|
20240527,151600,10761306500,388000,387000,388000,387000,26
|
|
20240527,151500,10751219500,387000,387500,388000,387000,41
|
|
20240527,151400,10735333500,388000,387500,388000,387500,26
|
|
20240527,151300,10725251000,388000,388000,388000,386500,38
|
|
20240527,151200,10710530500,388000,388000,388000,387000,31
|
|
20240527,151100,10698513500,388000,388000,388500,387000,30
|
|
20240527,151000,10686878000,387000,388000,388500,387000,107
|
|
20240527,150900,10645361000,388000,388500,388500,387500,36
|
|
20240527,150800,10631384500,388500,388500,388500,388000,23
|
|
20240527,150700,10622449500,388000,388500,388500,388000,45
|
|
20240527,150600,10604978000,388500,387500,388500,387500,50
|
|
20240527,150500,10585562000,387500,387000,387500,386500,84
|
|
20240527,150400,10553052500,387000,387500,387500,386500,35
|
|
20240527,150300,10539507500,387000,387500,388000,387000,51
|
|
20240527,150200,10519726000,388500,388000,388500,387000,32
|
|
20240527,150100,10507321500,386500,388000,388000,386000,68
|
|
20240527,150000,10481023500,388000,388000,388500,386500,46
|
|
20240527,145900,10463164000,388000,388000,388000,386500,41
|
|
20240527,145800,10447273500,388000,387000,388000,386000,681
|
|
20240527,145700,10183777500,387000,386500,387000,386500,78
|
|
20240527,145600,10153608500,387000,386500,387000,386500,102
|
|
20240527,145500,10114170500,386500,387000,387000,386500,76
|
|
20240527,145400,10084763000,387000,387000,387000,386500,34
|
|
20240527,145300,10071606000,387000,387000,387000,386500,35
|
|
20240527,145200,10058062000,386500,386500,387000,386500,33
|
|
20240527,145100,10045301500,387000,387000,387000,386500,27
|
|
20240527,145000,10034855000,386500,386500,387000,386000,63
|
|
20240527,144900,10010508000,386500,388000,388000,386500,62
|
|
20240527,144800,9986521500,388000,388000,388000,387000,56
|
|
20240527,144700,9964810500,388000,388000,388000,387500,71
|
|
20240527,144600,9937288500,387500,388000,388000,387500,22
|
|
20240527,144500,9928756500,388000,388000,388000,387000,48
|
|
20240527,144400,9910135000,387000,388500,388500,387000,35
|
|
20240527,144300,9896547000,388500,388000,388500,387500,35
|
|
20240527,144200,9882960000,387000,387500,388500,387000,40
|
|
20240527,144100,9867440500,388500,388500,388500,386000,152
|
|
20240527,144000,9808610000,388000,388500,388500,387000,19
|
|
20240527,143900,9801234000,388500,388000,388500,387000,232
|
|
20240527,143800,9711406000,388000,387500,388000,387500,30
|
|
20240527,143700,9699769000,388000,388000,388500,387500,35
|
|
20240527,143600,9686184000,388500,388000,388500,387000,118
|
|
20240527,143500,9640440500,388000,388000,388000,387500,79
|
|
20240527,143400,9609790500,388500,389000,389000,388000,42
|
|
20240527,143300,9593467000,389000,389000,389000,388500,34
|
|
20240527,143200,9580242000,389000,389000,389000,388500,77
|
|
20240527,143100,9550307000,389000,389000,389000,388500,26
|
|
20240527,143000,9540194500,389000,389000,389000,388500,45
|
|
20240527,142900,9522694000,388000,388500,389000,388000,37
|
|
20240527,142800,9508317000,388500,387500,388500,387500,14
|
|
20240527,142700,9502879000,388000,388000,388500,387500,59
|
|
20240527,142600,9479992500,387500,387500,388000,387500,41
|
|
20240527,142500,9464094000,388000,389000,389000,388000,73
|
|
20240527,142400,9435759500,389000,389000,390000,388500,167
|
|
20240527,142300,9370769000,390000,389000,390000,389000,99
|
|
20240527,142200,9332210500,389000,388500,389500,388500,31
|
|
20240527,142100,9320140000,389500,389500,389500,388500,42
|
|
20240527,142000,9303790000,389500,389500,389500,389000,33
|
|
20240527,141900,9290937500,389500,389500,389500,389000,29
|
|
20240527,141800,9279643000,389500,389500,389500,388000,32
|
|
20240527,141700,9267182000,389500,389500,389500,388500,96
|
|
20240527,141600,9229848000,389000,389000,389500,388500,36
|
|
20240527,141500,9215842000,389000,389000,389500,389000,40
|
|
20240527,141400,9200272000,389000,389000,389500,389000,34
|
|
20240527,141300,9187034500,389000,389500,389500,389000,22
|
|
20240527,141200,9178470000,389000,389500,389500,389000,42
|
|
20240527,141100,9162114500,389000,390000,390000,389000,113
|
|
20240527,141000,9118129500,389500,390500,390500,389500,37
|
|
20240527,140900,9103698000,390000,390000,390000,389500,32
|
|
20240527,140800,9091219000,390000,390000,390500,390000,61
|
|
20240527,140700,9067426000,390000,389500,390000,389500,22
|
|
20240527,140600,9058847500,390000,390500,390500,390000,79
|
|
20240527,140500,9028023000,390500,391000,391000,390000,42
|
|
20240527,140400,9011618000,391000,390500,391000,390500,25
|
|
20240527,140300,9001852500,390500,391000,391000,390000,95
|
|
20240527,140200,8964760000,391000,391000,391000,390500,26
|
|
20240527,140100,8954600000,391000,390500,391000,390000,52
|
|
20240527,140000,8934294500,390500,390000,390500,390000,36
|
|
20240527,135900,8920240000,390000,390000,390000,389500,54
|
|
20240527,135800,8899181000,390000,390000,390000,389500,30
|
|
20240527,135700,8887482500,390000,389500,390000,389000,47
|
|
20240527,135600,8869173000,389500,389000,389500,389000,46
|
|
20240527,135500,8851264500,389500,388500,389500,388500,47
|
|
20240527,135400,8832992500,388500,388500,389500,388500,47
|
|
20240527,135300,8814691000,389500,390000,390000,389000,224
|
|
20240527,135200,8727417000,390500,391000,391000,390000,38
|
|
20240527,135100,8712577500,391000,390500,391000,390000,32
|
|
20240527,135000,8700075000,390500,390500,390500,390000,45
|
|
20240527,134900,8682515000,391000,390000,391000,390000,47
|
|
20240527,134800,8664156500,390000,390000,390500,390000,96
|
|
20240527,134700,8626704000,390000,391500,391500,390000,604
|
|
20240527,134600,8390556000,391500,391500,391500,391000,50
|
|
20240527,134500,8370982500,391500,392000,392000,391000,73
|
|
20240527,134400,8342397000,391500,392000,392000,391500,119
|
|
20240527,134300,8295765500,392500,392000,392500,391500,129
|
|
20240527,134200,8245214500,392000,392000,392500,391500,215
|
|
20240527,134100,8160930500,392000,391500,392000,391000,277
|
|
20240527,134000,8052417500,391500,390500,391500,390500,60
|
|
20240527,133900,8028944000,391500,391000,391500,391000,83
|
|
20240527,133800,7996474500,391000,391500,391500,391000,57
|
|
20240527,133700,7974160000,391500,390500,391500,390500,66
|
|
20240527,133600,7948338000,391000,391000,391000,391000,39
|
|
20240527,133500,7933089000,391000,391000,391500,390000,127
|
|
20240527,133400,7883497500,391500,391000,391500,390500,297
|
|
20240527,133300,7767356500,391000,391000,391000,390500,36
|
|
20240527,133200,7753285000,391000,391000,391000,390500,37
|
|
20240527,133100,7738827000,391000,391000,391000,390500,495
|
|
20240527,133000,7545295500,391000,390000,391000,389500,457
|
|
20240527,132900,7366822500,390000,389500,390000,389000,214
|
|
20240527,132800,7283463000,389500,388500,390500,388500,819
|
|
20240527,132700,6964343000,388500,388000,388500,387500,353
|
|
20240527,132600,6827370000,388000,388000,388000,388000,14
|
|
20240527,132500,6821938000,387500,388000,388500,386500,35
|
|
20240527,132400,6808359500,388000,388000,388500,386500,683
|
|
20240527,132300,6543358500,387500,387000,387500,386500,266
|
|
20240527,132200,6440357000,387000,387500,387500,387000,70
|
|
20240527,132100,6413236500,387500,388000,388000,387500,28
|
|
20240527,132000,6402375500,388000,387500,388000,387500,34
|
|
20240527,131900,6389195000,388000,388000,388000,387500,25
|
|
20240527,131800,6379506500,388000,387000,388000,387000,21
|
|
20240527,131700,6371368000,387500,387000,387500,387000,8
|
|
20240527,131600,6368268500,387000,387500,387500,387000,35
|
|
20240527,131500,6354712500,387500,388000,388000,387000,74
|
|
20240527,131400,6326050000,388000,387500,388000,387500,8
|
|
20240527,131300,6322949500,387500,388000,388000,387500,55
|
|
20240527,131200,6301632500,387500,388000,388000,387500,104
|
|
20240527,131100,6261282000,388000,387500,388000,387500,9
|
|
20240527,131000,6257792500,388000,387500,388000,387500,8
|
|
20240527,130900,6254690500,388000,387500,388000,387500,25
|
|
20240527,130800,6244997500,387000,387500,388000,387000,109
|
|
20240527,130700,6202761500,387500,387500,387500,387500,75
|
|
20240527,130600,6173699000,388000,388000,388000,387500,76
|
|
20240527,130500,6144212000,388500,388500,388500,388000,19
|
|
20240527,130400,6136832000,388500,388500,388500,388000,10
|
|
20240527,130300,6132948000,388500,388000,388500,388000,17
|
|
20240527,130200,6126346000,388500,388500,388500,388500,5
|
|
20240527,130100,6124403500,388500,388500,389000,388500,28
|
|
20240527,130000,6113519500,389000,389000,389000,388500,37
|
|
20240527,125900,6099130000,389000,389000,389000,388500,8
|
|
20240527,125800,6096019000,388500,388000,389000,388000,8
|
|
20240527,125700,6092910500,389000,389000,389000,388500,74
|
|
20240527,125600,6064129000,389000,388000,389000,388000,33
|
|
20240527,125500,6051314500,388000,388500,388500,388000,11
|
|
20240527,125400,6047044000,388500,388500,388500,388000,18
|
|
20240527,125300,6040052500,388000,388500,388500,388000,87
|
|
20240527,125200,6006258500,389000,389000,389000,388500,9
|
|
20240527,125100,6002758500,388500,389000,389000,388500,22
|
|
20240527,125000,5994202500,389000,388500,389000,388500,11
|
|
20240527,124900,5989927000,388500,389000,389000,388500,31
|
|
20240527,124800,5977869000,389000,389000,389000,389000,17
|
|
20240527,124700,5971256000,388500,389000,389000,388500,10
|
|
20240527,124600,5967369000,389000,389000,389500,389000,25
|
|
20240527,124500,5957643500,389000,389000,389500,388500,17
|
|
20240527,124400,5951030500,389000,389000,389000,389000,13
|
|
20240527,124300,5945973500,389000,388500,389000,388500,53
|
|
20240527,124200,5925371500,389000,389000,389500,388500,32
|
|
20240527,124100,5912918500,389500,389500,390000,389500,163
|
|
20240527,124000,5849429000,389500,389000,389500,389000,12
|
|
20240527,123900,5844756500,389000,390000,390000,389000,58
|
|
20240527,123800,5822145500,390000,389500,390000,389000,32
|
|
20240527,123700,5809679000,390000,390000,390000,389500,26
|
|
20240527,123600,5799540500,390000,390500,390500,390000,219
|
|
20240527,123500,5714023500,390000,389500,390500,389500,629
|
|
20240527,123400,5468713000,389500,390000,390000,388500,66
|
|
20240527,123300,5442985500,389500,388500,389500,388500,882
|
|
20240527,123200,5099780500,388500,388000,389000,388000,71
|
|
20240527,123100,5072193000,388500,387500,388500,387500,200
|
|
20240527,123000,4994506500,387500,388500,388500,387000,85
|
|
20240527,122900,4961520500,388000,388500,388500,388000,12
|
|
20240527,122800,4956863000,388500,388500,388500,388000,147
|
|
20240527,122700,4899754000,388500,388500,388500,388000,90
|
|
20240527,122600,4864821500,388500,388500,388500,388000,30
|
|
20240527,122500,4853168000,388000,388500,388500,388000,17
|
|
20240527,122400,4846567500,388500,388500,388500,388000,83
|
|
20240527,122300,4814324000,388500,388500,388500,388000,31
|
|
20240527,122200,4802283500,388000,387500,388000,387500,397
|
|
20240527,122100,4648341500,387500,387500,387500,387000,37
|
|
20240527,122000,4634007500,387500,387000,387500,387000,224
|
|
20240527,121900,4547300000,387000,386500,387000,386500,23
|
|
20240527,121800,4538407000,386500,387000,387000,386500,31
|
|
20240527,121700,4526415500,386500,387000,387000,386500,137
|
|
20240527,121600,4473398000,386500,387000,387000,386500,79
|
|
20240527,121500,4442827000,387000,386000,387000,385500,574
|
|
20240527,121400,4221113500,386000,386000,386000,386000,121
|
|
20240527,121300,4174407500,385500,385500,386000,385500,37
|
|
20240527,121200,4160140000,386000,385000,386000,385000,175
|
|
20240527,121100,4092593500,385500,385000,385500,385000,26
|
|
20240527,121000,4082582500,385500,385500,386000,385000,369
|
|
20240527,120900,3940315000,385500,384500,385500,384500,1185
|
|
20240527,120800,3484174000,384000,384500,384500,384000,27
|
|
20240527,120700,3473802500,384500,384500,384500,384500,4
|
|
20240527,120600,3472264500,384500,384500,384500,384000,32
|
|
20240527,120500,3459962000,384500,384500,384500,384000,65
|
|
20240527,120400,3434979500,384000,384000,384000,384000,2
|
|
20240527,120300,3434211500,384500,384000,384500,383500,17
|
|
20240527,120200,3427678500,384000,384000,384000,384000,6
|
|
20240527,120100,3425374500,383500,383500,383500,383500,0
|
|
20240527,120000,3425374500,383500,384000,384500,383500,18
|
|
20240527,115900,3418458500,384000,384500,384500,384000,35
|
|
20240527,115800,3405017500,384500,384000,384500,384000,10
|
|
20240527,115700,3401175000,384500,384000,384500,384000,27
|
|
20240527,115600,3390798500,384500,384500,384500,384500,8
|
|
20240527,115500,3387722500,384500,384000,384500,383500,29
|
|
20240527,115400,3376578000,384500,384500,384500,384500,12
|
|
20240527,115300,3371964000,384000,384000,384500,384000,26
|
|
20240527,115200,3361978000,384000,384000,384500,384000,5
|
|
20240527,115100,3360057500,384500,384000,384500,383500,18
|
|
20240527,115000,3353141000,384000,384000,384000,383500,10
|
|
20240527,114900,3349302500,384000,384500,384500,384000,8
|
|
20240527,114800,3346228000,384500,383500,384500,383500,27
|
|
20240527,114700,3335851500,383500,384500,384500,383500,10
|
|
20240527,114600,3332011000,384500,384000,384500,384000,18
|
|
20240527,114500,3325097500,384000,384000,384500,384000,29
|
|
20240527,114400,3313955000,384500,384500,384500,384500,7
|
|
20240527,114300,3311263500,384000,384000,384000,384000,2
|
|
20240527,114200,3310495500,384500,384500,384500,384000,16
|
|
20240527,114100,3304345000,384000,384500,384500,384000,9
|
|
20240527,114000,3300885500,384000,383500,384000,383500,3
|
|
20240527,113900,3299734500,383500,384000,384500,383500,21
|
|
20240527,113800,3291666500,384000,384000,384000,383500,18
|
|
20240527,113700,3284756500,384000,384500,384500,384000,16
|
|
20240527,113600,3278606500,384500,384500,384500,383500,45
|
|
20240527,113500,3261335000,384000,384500,384500,383500,10
|
|
20240527,113400,3257495500,384000,384000,384500,384000,10
|
|
20240527,113300,3253654000,384500,384500,384500,384500,14
|
|
20240527,113200,3248271000,384500,384500,384500,384000,7
|
|
20240527,113100,3245580500,383500,383500,383500,383500,3
|
|
20240527,113000,3244430000,383500,384000,384500,383500,18
|
|
20240527,112900,3237515000,383500,384500,384500,383500,44
|
|
20240527,112800,3220619000,384500,384000,384500,384000,10
|
|
20240527,112700,3216778500,384500,383500,384500,383500,15
|
|
20240527,112600,3211018500,383500,384000,384000,383500,6
|
|
20240527,112500,3208717000,383500,383500,384000,383500,6
|
|
20240527,112400,3206414000,383500,383000,384000,383000,20
|
|
20240527,112300,3198739000,383500,383500,383500,383500,79
|
|
20240527,112200,3168442500,384000,384000,384000,384000,9
|
|
20240527,112100,3164986500,384000,384000,384500,384000,46
|
|
20240527,112000,3147309000,384500,384500,384500,384500,3
|
|
20240527,111900,3146155500,384500,384500,384500,384000,6
|
|
20240527,111800,3143850000,384000,384500,384500,384000,16
|
|
20240527,111700,3137700000,383000,383500,383500,383000,51
|
|
20240527,111600,3118157000,384500,384500,384500,383500,39
|
|
20240527,111500,3103180500,385000,384500,385000,384500,57
|
|
20240527,111400,3081238500,384000,384500,384500,384000,4
|
|
20240527,111300,3079701500,384500,385000,385000,384000,16
|
|
20240527,111200,3073551500,384500,384500,385000,384500,107
|
|
20240527,111100,3032403500,384500,384500,385000,384500,173
|
|
20240527,111000,2965882500,384500,384500,385000,384500,18
|
|
20240527,110900,2958960500,384500,385000,385000,384500,36
|
|
20240527,110800,2945101500,385000,384500,385000,384500,13
|
|
20240527,110700,2940101500,384500,384500,385000,384000,46
|
|
20240527,110600,2922416500,384000,384500,384500,384000,60
|
|
20240527,110500,2899351000,384000,384500,384500,384000,14
|
|
20240527,110400,2893969500,384500,384500,384500,384000,22
|
|
20240527,110300,2885512000,384500,384500,384500,384000,19
|
|
20240527,110200,2878213500,384000,384500,384500,384000,17
|
|
20240527,110100,2871679000,385000,384500,385000,384500,82
|
|
20240527,110000,2840127500,384000,384000,384500,384000,48
|
|
20240527,105900,2821693500,384000,384500,384500,384000,24
|
|
20240527,105800,2812475000,384500,384500,384500,384000,4
|
|
20240527,105700,2810938000,384000,384500,384500,384000,23
|
|
20240527,105600,2802096000,384000,384500,384500,384000,7
|
|
20240527,105500,2799405500,384500,384000,384500,384000,10
|
|
20240527,105400,2795565000,384000,384000,384500,384000,15
|
|
20240527,105300,2789802500,384000,384000,384000,384000,32
|
|
20240527,105200,2777514500,384000,384500,384500,384000,31
|
|
20240527,105100,2765601500,384500,384000,384500,384000,64
|
|
20240527,105000,2740999000,383500,383500,384500,383500,79
|
|
20240527,104900,2710671500,383500,382500,383500,382500,6
|
|
20240527,104800,2708372500,383500,382500,383500,382500,41
|
|
20240527,104700,2692670500,383000,382500,383000,382500,37
|
|
20240527,104600,2678500500,382500,382500,382500,382500,17
|
|
20240527,104500,2671998000,382000,382500,382500,382000,26
|
|
20240527,104400,2662056000,382500,382000,382500,382000,7
|
|
20240527,104300,2659379000,382000,383000,383000,382000,6
|
|
20240527,104200,2657086000,382500,382500,383000,382500,37
|
|
20240527,104100,2642932500,382000,382500,382500,382000,11
|
|
20240527,104000,2638729500,382000,382500,382500,382000,10
|
|
20240527,103900,2634906000,382000,382500,382500,382000,17
|
|
20240527,103800,2628405000,382500,382500,382500,382000,18
|
|
20240527,103700,2621522500,382000,382500,382500,382000,6
|
|
20240527,103600,2619228000,382000,381500,382000,381500,31
|
|
20240527,103500,2607392500,381500,383000,383000,381500,284
|
|
20240527,103400,2498839500,383000,383500,383500,383000,57
|
|
20240527,103300,2477005500,383500,383500,383500,383500,25
|
|
20240527,103200,2467418000,383500,383500,383500,383500,55
|
|
20240527,103100,2446325500,384000,384000,384000,384000,3
|
|
20240527,103000,2445173500,384000,384000,384500,384000,16
|
|
20240527,102900,2439023000,384000,384000,384500,384000,37
|
|
20240527,102800,2424814500,384000,384500,384500,384000,24
|
|
20240527,102700,2415591500,384500,383500,384500,383500,28
|
|
20240527,102600,2404834000,383500,383500,383500,383500,13
|
|
20240527,102500,2399848500,383000,383500,383500,383000,16
|
|
20240527,102400,2393719500,383500,383500,383500,383000,48
|
|
20240527,102300,2375329000,383500,384000,384000,383500,56
|
|
20240527,102200,2353829000,383500,383500,383500,383500,8
|
|
20240527,102100,2350761000,384000,383500,384000,383500,18
|
|
20240527,102000,2343852000,383500,383500,383500,383500,21
|
|
20240527,101900,2335798500,383500,383500,383500,383000,8
|
|
20240527,101800,2332732500,383500,383500,383500,383500,10
|
|
20240527,101700,2328897500,383500,383500,383500,383000,6
|
|
20240527,101600,2326598500,383000,383500,383500,383000,5
|
|
20240527,101500,2324682500,383500,383500,383500,383000,48
|
|
20240527,101400,2306284500,383500,384000,384000,382500,259
|
|
20240527,101300,2206884500,384000,384000,384500,384000,6
|
|
20240527,101200,2204580000,384000,385000,385000,384000,314
|
|
20240527,101100,2083964500,385000,385000,385000,384500,5
|
|
20240527,101000,2082040000,385000,385500,385500,385000,41
|
|
20240527,100900,2066245500,385000,385000,385500,385000,68
|
|
20240527,100800,2040059500,385000,385000,385000,385000,1
|
|
20240527,100700,2039674500,385000,385000,385000,384500,55
|
|
20240527,100600,2018501500,384000,384500,385000,384000,22
|
|
20240527,100500,2010042000,384500,385000,385000,384000,22
|
|
20240527,100400,2001582000,385000,384500,385000,384000,39
|
|
20240527,100300,1986597500,385000,385000,385000,385000,14
|
|
20240527,100200,1981207500,385000,384500,385000,384500,7
|
|
20240527,100100,1978513500,385000,385000,385000,384500,38
|
|
20240527,100000,1963894000,385000,384500,385000,384500,26
|
|
20240527,095900,1953891000,384500,384500,384500,384000,64
|
|
20240527,095800,1929293500,384000,384500,385000,384000,375
|
|
20240527,095700,1784964500,384500,384500,384500,384000,117
|
|
20240527,095600,1739995500,384500,384000,384500,384000,53
|
|
20240527,095500,1719640000,384000,384000,384000,384000,11
|
|
20240527,095400,1715416000,383500,383500,383500,383500,43
|
|
20240527,095300,1698925500,383500,383500,383500,383500,37
|
|
20240527,095200,1684736000,383500,382500,383500,382000,124
|
|
20240527,095100,1637282000,382500,382000,382500,381500,38
|
|
20240527,095000,1622751500,382000,382000,382000,381500,25
|
|
20240527,094900,1613204000,382000,382000,382000,382000,14
|
|
20240527,094800,1607856000,382000,382000,382500,382000,10
|
|
20240527,094700,1604033500,381500,381500,381500,381500,6
|
|
20240527,094600,1601744500,381500,382000,382500,381500,54
|
|
20240527,094500,1581108500,382000,382000,382000,382000,17
|
|
20240527,094400,1574614500,381500,382000,382500,381500,27
|
|
20240527,094300,1564310000,382000,382500,382500,382000,10
|
|
20240527,094200,1560489000,382500,382000,382500,381500,35
|
|
20240527,094100,1547119000,382000,382500,382500,382000,95
|
|
20240527,094000,1510825000,382500,382000,383000,382000,16
|
|
20240527,093900,1504703500,382000,382000,382000,381500,30
|
|
20240527,093800,1493254000,382000,382500,382500,382000,100
|
|
20240527,093700,1455051500,382000,382000,382500,382000,6
|
|
20240527,093600,1452757500,382500,383500,383500,382500,38
|
|
20240527,093500,1438206000,383500,382500,383500,382500,59
|
|
20240527,093400,1415613000,382500,382000,382500,382000,31
|
|
20240527,093300,1403761000,382000,381500,382000,381500,9
|
|
20240527,093200,1400325000,381500,381500,382000,381000,10
|
|
20240527,093100,1396509000,381500,381000,383000,381000,47
|
|
20240527,093000,1378583000,381000,382500,384000,381000,129
|
|
20240527,092900,1329308500,384000,383000,384000,382500,164
|
|
20240527,092800,1266533000,384000,384000,384500,383500,338
|
|
20240527,092700,1136746500,384000,384000,384000,383500,54
|
|
20240527,092600,1116011000,384500,383000,384500,383000,85
|
|
20240527,092500,1083423500,383000,383500,384500,383000,28
|
|
20240527,092400,1072689500,383500,384500,384500,383500,40
|
|
20240527,092300,1057329000,384500,384000,385000,384000,18
|
|
20240527,092200,1050409000,384500,384500,385000,384500,55
|
|
20240527,092100,1029259500,385000,384500,385000,384500,46
|
|
20240527,092000,1011572000,384500,383500,384500,383500,4
|
|
20240527,091900,1010037000,382500,384000,385000,382500,306
|
|
20240527,091800,892717500,384500,385000,385000,384000,119
|
|
20240527,091700,846989000,385000,384500,385000,384000,33
|
|
20240527,091600,834298000,384000,384500,385000,384000,25
|
|
20240527,091500,824678500,384000,384000,384500,383500,110
|
|
20240527,091400,782442500,384000,384000,384500,384000,36
|
|
20240527,091300,768617500,384000,384500,385000,384000,49
|
|
20240527,091200,749785500,384500,385500,386000,384500,87
|
|
20240527,091100,716259500,386000,385500,386500,385000,225
|
|
20240527,091000,629448000,385500,386000,386000,385000,74
|
|
20240527,090900,600941500,386000,386000,386000,385000,47
|
|
20240527,090800,582817500,386000,387000,387000,385500,178
|
|
20240527,090700,514101500,387000,384500,387000,383000,214
|
|
20240527,090600,431527500,384500,381500,384500,381500,194
|
|
20240527,090500,357274500,381000,381000,381500,380500,40
|
|
20240527,090400,342028500,381000,380000,381000,380000,27
|
|
20240527,090300,331750500,380000,379500,381000,378500,100
|
|
20240527,090200,293800000,378500,381000,381000,378000,66
|
|
20240527,090100,268798500,379500,382000,382000,379500,256
|
|
20240527,090000,171379000,382000,380000,382000,380000,450
|