732 lines
42 KiB
CSV
732 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,210900,27072593000,366000,366000,366000,366000,1097
|
|
20240528,210800,27072593000,366000,366000,366000,366000,0
|
|
20240528,210700,27072593000,366000,366000,366000,366000,0
|
|
20240528,210600,27072593000,366000,366000,366000,366000,0
|
|
20240528,210500,27072593000,366000,366000,366000,366000,0
|
|
20240528,210400,27072593000,366000,366000,366000,366000,0
|
|
20240528,210300,27072593000,366000,366000,366000,366000,0
|
|
20240528,210200,27072593000,366000,366000,366000,366000,0
|
|
20240528,210100,27072593000,366000,366000,366000,366000,0
|
|
20240528,210000,27072593000,366000,366000,366000,366000,0
|
|
20240528,205900,27072593000,366000,366000,366000,366000,0
|
|
20240528,205800,27072593000,366000,366000,366000,366000,0
|
|
20240528,205700,27072593000,366000,366000,366000,366000,0
|
|
20240528,205600,27072593000,366000,366000,366000,366000,0
|
|
20240528,205500,27072593000,366000,366000,366000,366000,0
|
|
20240528,205400,27072593000,366000,366000,366000,366000,0
|
|
20240528,205300,27072593000,366000,366000,366000,366000,0
|
|
20240528,205200,27072593000,366000,366000,366000,366000,0
|
|
20240528,205100,27072593000,366000,366000,366000,366000,0
|
|
20240528,205000,27072593000,366000,366000,366000,366000,0
|
|
20240528,204900,27072593000,366000,366000,366000,366000,0
|
|
20240528,204800,27072593000,366000,366000,366000,366000,0
|
|
20240528,204700,27072593000,366000,366000,366000,366000,0
|
|
20240528,204600,27072593000,366000,366000,366000,366000,0
|
|
20240528,204500,27072593000,366000,366000,366000,366000,0
|
|
20240528,204400,27072593000,366000,366000,366000,366000,0
|
|
20240528,204300,27072593000,366000,366000,366000,366000,0
|
|
20240528,204200,27072593000,366000,366000,366000,366000,0
|
|
20240528,204100,27072593000,366000,366000,366000,366000,0
|
|
20240528,204000,27072593000,366000,366000,366000,366000,0
|
|
20240528,203900,27072593000,366000,366000,366000,366000,1097
|
|
20240528,203800,27072593000,366000,366000,366000,366000,0
|
|
20240528,203700,27072593000,366000,366000,366000,366000,0
|
|
20240528,203600,27072593000,366000,366000,366000,366000,0
|
|
20240528,203500,27072593000,366000,366000,366000,366000,0
|
|
20240528,203400,27072593000,366000,366000,366000,366000,0
|
|
20240528,203300,27072593000,366000,366000,366000,366000,0
|
|
20240528,203200,27072593000,366000,366000,366000,366000,0
|
|
20240528,203100,27072593000,366000,366000,366000,366000,0
|
|
20240528,203000,27072593000,366000,366000,366000,366000,0
|
|
20240528,202900,27072593000,366000,366000,366000,366000,0
|
|
20240528,202800,27072593000,366000,366000,366000,366000,0
|
|
20240528,202700,27072593000,366000,366000,366000,366000,0
|
|
20240528,202600,27072593000,366000,366000,366000,366000,0
|
|
20240528,202500,27072593000,366000,366000,366000,366000,0
|
|
20240528,202400,27072593000,366000,366000,366000,366000,0
|
|
20240528,202300,27072593000,366000,366000,366000,366000,0
|
|
20240528,202200,27072593000,366000,366000,366000,366000,0
|
|
20240528,202100,27072593000,366000,366000,366000,366000,0
|
|
20240528,202000,27072593000,366000,366000,366000,366000,0
|
|
20240528,201900,27072593000,366000,366000,366000,366000,0
|
|
20240528,201800,27072593000,366000,366000,366000,366000,0
|
|
20240528,201700,27072593000,366000,366000,366000,366000,0
|
|
20240528,201600,27072593000,366000,366000,366000,366000,0
|
|
20240528,201500,27072593000,366000,366000,366000,366000,0
|
|
20240528,201400,27072593000,366000,366000,366000,366000,0
|
|
20240528,201300,27072593000,366000,366000,366000,366000,0
|
|
20240528,201200,27072593000,366000,366000,366000,366000,0
|
|
20240528,201100,27072593000,366000,366000,366000,366000,0
|
|
20240528,201000,27072593000,366000,366000,366000,366000,0
|
|
20240528,200900,27072593000,366000,366000,366000,366000,1097
|
|
20240528,200800,27072593000,366000,366000,366000,366000,0
|
|
20240528,200700,27072593000,366000,366000,366000,366000,0
|
|
20240528,200600,27072593000,366000,366000,366000,366000,0
|
|
20240528,200500,27072593000,366000,366000,366000,366000,0
|
|
20240528,200400,27072593000,366000,366000,366000,366000,0
|
|
20240528,200300,27072593000,366000,366000,366000,366000,0
|
|
20240528,200200,27072593000,366000,366000,366000,366000,0
|
|
20240528,200100,27072593000,366000,366000,366000,366000,0
|
|
20240528,200000,27072593000,366000,366000,366000,366000,0
|
|
20240528,195900,27072593000,366000,366000,366000,366000,0
|
|
20240528,195800,27072593000,366000,366000,366000,366000,0
|
|
20240528,195700,27072593000,366000,366000,366000,366000,0
|
|
20240528,195600,27072593000,366000,366000,366000,366000,0
|
|
20240528,195500,27072593000,366000,366000,366000,366000,0
|
|
20240528,195400,27072593000,366000,366000,366000,366000,0
|
|
20240528,195300,27072593000,366000,366000,366000,366000,0
|
|
20240528,195200,27072593000,366000,366000,366000,366000,0
|
|
20240528,195100,27072593000,366000,366000,366000,366000,0
|
|
20240528,195000,27072593000,366000,366000,366000,366000,0
|
|
20240528,194900,27072593000,366000,366000,366000,366000,0
|
|
20240528,194800,27072593000,366000,366000,366000,366000,0
|
|
20240528,194700,27072593000,366000,366000,366000,366000,0
|
|
20240528,194600,27072593000,366000,366000,366000,366000,0
|
|
20240528,194500,27072593000,366000,366000,366000,366000,0
|
|
20240528,194400,27072593000,366000,366000,366000,366000,0
|
|
20240528,194300,27072593000,366000,366000,366000,366000,0
|
|
20240528,194200,27072593000,366000,366000,366000,366000,0
|
|
20240528,194100,27072593000,366000,366000,366000,366000,0
|
|
20240528,194000,27072593000,366000,366000,366000,366000,0
|
|
20240528,193900,27072593000,366000,366000,366000,366000,1097
|
|
20240528,193800,27072593000,366000,366000,366000,366000,0
|
|
20240528,193700,27072593000,366000,366000,366000,366000,0
|
|
20240528,193600,27072593000,366000,366000,366000,366000,0
|
|
20240528,193500,27072593000,366000,366000,366000,366000,0
|
|
20240528,193400,27072593000,366000,366000,366000,366000,0
|
|
20240528,193300,27072593000,366000,366000,366000,366000,0
|
|
20240528,193200,27072593000,366000,366000,366000,366000,0
|
|
20240528,193100,27072593000,366000,366000,366000,366000,0
|
|
20240528,193000,27072593000,366000,366000,366000,366000,0
|
|
20240528,192900,27072593000,366000,366000,366000,366000,0
|
|
20240528,192800,27072593000,366000,366000,366000,366000,0
|
|
20240528,192700,27072593000,366000,366000,366000,366000,0
|
|
20240528,192600,27072593000,366000,366000,366000,366000,0
|
|
20240528,192500,27072593000,366000,366000,366000,366000,0
|
|
20240528,192400,27072593000,366000,366000,366000,366000,0
|
|
20240528,192300,27072593000,366000,366000,366000,366000,0
|
|
20240528,192200,27072593000,366000,366000,366000,366000,0
|
|
20240528,192100,27072593000,366000,366000,366000,366000,0
|
|
20240528,192000,27072593000,366000,366000,366000,366000,0
|
|
20240528,191900,27072593000,366000,366000,366000,366000,0
|
|
20240528,191800,27072593000,366000,366000,366000,366000,0
|
|
20240528,191700,27072593000,366000,366000,366000,366000,0
|
|
20240528,191600,27072593000,366000,366000,366000,366000,0
|
|
20240528,191500,27072593000,366000,366000,366000,366000,0
|
|
20240528,191400,27072593000,366000,366000,366000,366000,0
|
|
20240528,191300,27072593000,366000,366000,366000,366000,0
|
|
20240528,191200,27072593000,366000,366000,366000,366000,0
|
|
20240528,191100,27072593000,366000,366000,366000,366000,0
|
|
20240528,191000,27072593000,366000,366000,366000,366000,0
|
|
20240528,190900,27072593000,366000,366000,366000,366000,1097
|
|
20240528,190800,27072593000,366000,366000,366000,366000,0
|
|
20240528,190700,27072593000,366000,366000,366000,366000,0
|
|
20240528,190600,27072593000,366000,366000,366000,366000,0
|
|
20240528,190500,27072593000,366000,366000,366000,366000,0
|
|
20240528,190400,27072593000,366000,366000,366000,366000,0
|
|
20240528,190300,27072593000,366000,366000,366000,366000,0
|
|
20240528,190200,27072593000,366000,366000,366000,366000,0
|
|
20240528,190100,27072593000,366000,366000,366000,366000,0
|
|
20240528,190000,27072593000,366000,366000,366000,366000,0
|
|
20240528,185900,27072593000,366000,366000,366000,366000,0
|
|
20240528,185800,27072593000,366000,366000,366000,366000,0
|
|
20240528,185700,27072593000,366000,366000,366000,366000,0
|
|
20240528,185600,27072593000,366000,366000,366000,366000,0
|
|
20240528,185500,27072593000,366000,366000,366000,366000,0
|
|
20240528,185400,27072593000,366000,366000,366000,366000,0
|
|
20240528,185300,27072593000,366000,366000,366000,366000,0
|
|
20240528,185200,27072593000,366000,366000,366000,366000,0
|
|
20240528,185100,27072593000,366000,366000,366000,366000,0
|
|
20240528,185000,27072593000,366000,366000,366000,366000,0
|
|
20240528,184900,27072593000,366000,366000,366000,366000,0
|
|
20240528,184800,27072593000,366000,366000,366000,366000,0
|
|
20240528,184700,27072593000,366000,366000,366000,366000,0
|
|
20240528,184600,27072593000,366000,366000,366000,366000,0
|
|
20240528,184500,27072593000,366000,366000,366000,366000,0
|
|
20240528,184400,27072593000,366000,366000,366000,366000,0
|
|
20240528,184300,27072593000,366000,366000,366000,366000,0
|
|
20240528,184200,27072593000,366000,366000,366000,366000,0
|
|
20240528,184100,27072593000,366000,366000,366000,366000,0
|
|
20240528,184000,27072593000,366000,366000,366000,366000,0
|
|
20240528,183900,27072593000,366000,366000,366000,366000,1097
|
|
20240528,183800,27072593000,366000,366000,366000,366000,0
|
|
20240528,183700,27072593000,366000,366000,366000,366000,0
|
|
20240528,183600,27072593000,366000,366000,366000,366000,0
|
|
20240528,183500,27072593000,366000,366000,366000,366000,0
|
|
20240528,183400,27072593000,366000,366000,366000,366000,0
|
|
20240528,183300,27072593000,366000,366000,366000,366000,0
|
|
20240528,183200,27072593000,366000,366000,366000,366000,0
|
|
20240528,183100,27072593000,366000,366000,366000,366000,0
|
|
20240528,183000,27072593000,366000,366000,366000,366000,0
|
|
20240528,182900,27072593000,366000,366000,366000,366000,0
|
|
20240528,182800,27072593000,366000,366000,366000,366000,0
|
|
20240528,182700,27072593000,366000,366000,366000,366000,0
|
|
20240528,182600,27072593000,366000,366000,366000,366000,0
|
|
20240528,182500,27072593000,366000,366000,366000,366000,0
|
|
20240528,182400,27072593000,366000,366000,366000,366000,0
|
|
20240528,182300,27072593000,366000,366000,366000,366000,0
|
|
20240528,182200,27072593000,366000,366000,366000,366000,0
|
|
20240528,182100,27072593000,366000,366000,366000,366000,0
|
|
20240528,182000,27072593000,366000,366000,366000,366000,0
|
|
20240528,181900,27072593000,366000,366000,366000,366000,0
|
|
20240528,181800,27072593000,366000,366000,366000,366000,0
|
|
20240528,181700,27072593000,366000,366000,366000,366000,0
|
|
20240528,181600,27072593000,366000,366000,366000,366000,0
|
|
20240528,181500,27072593000,366000,366000,366000,366000,0
|
|
20240528,181400,27072593000,366000,366000,366000,366000,0
|
|
20240528,181300,27072593000,366000,366000,366000,366000,0
|
|
20240528,181200,27072593000,366000,366000,366000,366000,0
|
|
20240528,181100,27072593000,366000,366000,366000,366000,0
|
|
20240528,181000,27072593000,366000,366000,366000,366000,0
|
|
20240528,180900,27072593000,366000,366000,366000,366000,1097
|
|
20240528,180800,27072593000,366000,366000,366000,366000,0
|
|
20240528,180700,27072593000,366000,366000,366000,366000,0
|
|
20240528,180600,27072593000,366000,366000,366000,366000,0
|
|
20240528,180500,27072593000,366000,366000,366000,366000,0
|
|
20240528,180400,27072593000,366000,366000,366000,366000,0
|
|
20240528,180300,27072593000,366000,366000,366000,366000,0
|
|
20240528,180200,27072593000,366000,366000,366000,366000,0
|
|
20240528,180100,27072593000,366000,366000,366000,366000,0
|
|
20240528,180000,27072593000,366000,366000,366000,366000,0
|
|
20240528,175900,27072593000,366000,366000,366000,366000,0
|
|
20240528,175800,27072593000,366000,366000,366000,366000,0
|
|
20240528,175700,27072593000,366000,366000,366000,366000,0
|
|
20240528,175600,27072593000,366000,366000,366000,366000,0
|
|
20240528,175500,27072593000,366000,366000,366000,366000,0
|
|
20240528,175400,27072593000,366000,366000,366000,366000,0
|
|
20240528,175300,27072593000,366000,366000,366000,366000,0
|
|
20240528,175200,27072593000,366000,366000,366000,366000,0
|
|
20240528,175100,27072593000,366000,366000,366000,366000,0
|
|
20240528,175000,27072593000,366000,366000,366000,366000,0
|
|
20240528,174900,27072593000,366000,366000,366000,366000,0
|
|
20240528,174800,27072593000,366000,366000,366000,366000,0
|
|
20240528,174700,27072593000,366000,366000,366000,366000,0
|
|
20240528,174600,27072593000,366000,366000,366000,366000,0
|
|
20240528,174500,27072593000,366000,366000,366000,366000,0
|
|
20240528,174400,27072593000,366000,366000,366000,366000,0
|
|
20240528,174300,27072593000,366000,366000,366000,366000,0
|
|
20240528,174200,27072593000,366000,366000,366000,366000,0
|
|
20240528,174100,27072593000,366000,366000,366000,366000,0
|
|
20240528,174000,27072593000,366000,366000,366000,366000,0
|
|
20240528,173900,27072593000,366000,366000,366000,366000,1097
|
|
20240528,173800,27072593000,366000,366000,366000,366000,0
|
|
20240528,173700,27072593000,366000,366000,366000,366000,0
|
|
20240528,173600,27072593000,366000,366000,366000,366000,0
|
|
20240528,173500,27072593000,366000,366000,366000,366000,0
|
|
20240528,173400,27072593000,366000,366000,366000,366000,0
|
|
20240528,173300,27072593000,366000,366000,366000,366000,0
|
|
20240528,173200,27072593000,366000,366000,366000,366000,0
|
|
20240528,173100,27072593000,366000,366000,366000,366000,0
|
|
20240528,173000,27072593000,366000,366000,366000,366000,0
|
|
20240528,172900,27072593000,366000,366000,366000,366000,0
|
|
20240528,172800,27072593000,366000,366000,366000,366000,0
|
|
20240528,172700,27072593000,366000,366000,366000,366000,0
|
|
20240528,172600,27072593000,366000,366000,366000,366000,0
|
|
20240528,172500,27072593000,366000,366000,366000,366000,0
|
|
20240528,172400,27072593000,366000,366000,366000,366000,0
|
|
20240528,172300,27072593000,366000,366000,366000,366000,0
|
|
20240528,172200,27072593000,366000,366000,366000,366000,0
|
|
20240528,172100,27072593000,366000,366000,366000,366000,0
|
|
20240528,172000,27072593000,366000,366000,366000,366000,0
|
|
20240528,171900,27072593000,366000,366000,366000,366000,0
|
|
20240528,171800,27072593000,366000,366000,366000,366000,0
|
|
20240528,171700,27072593000,366000,366000,366000,366000,0
|
|
20240528,171600,27072593000,366000,366000,366000,366000,0
|
|
20240528,171500,27072593000,366000,366000,366000,366000,0
|
|
20240528,171400,27072593000,366000,366000,366000,366000,0
|
|
20240528,171300,27072593000,366000,366000,366000,366000,0
|
|
20240528,171200,27072593000,366000,366000,366000,366000,0
|
|
20240528,171100,27072593000,366000,366000,366000,366000,0
|
|
20240528,171000,27072593000,366000,366000,366000,366000,0
|
|
20240528,170900,27072593000,366000,366000,366000,366000,1097
|
|
20240528,170800,27072593000,366000,366000,366000,366000,0
|
|
20240528,170700,27072593000,366000,366000,366000,366000,0
|
|
20240528,170600,27072593000,366000,366000,366000,366000,0
|
|
20240528,170500,27072593000,366000,366000,366000,366000,0
|
|
20240528,170400,27072593000,366000,366000,366000,366000,0
|
|
20240528,170300,27072593000,366000,366000,366000,366000,0
|
|
20240528,170200,27072593000,366000,366000,366000,366000,0
|
|
20240528,170100,27072593000,366000,366000,366000,366000,0
|
|
20240528,170000,27072593000,366000,366000,366000,366000,0
|
|
20240528,165900,27072593000,366000,366000,366000,366000,0
|
|
20240528,165800,27072593000,366000,366000,366000,366000,0
|
|
20240528,165700,27072593000,366000,366000,366000,366000,0
|
|
20240528,165600,27072593000,366000,366000,366000,366000,0
|
|
20240528,165500,27072593000,366000,366000,366000,366000,0
|
|
20240528,165400,27072593000,366000,366000,366000,366000,0
|
|
20240528,165300,27072593000,366000,366000,366000,366000,0
|
|
20240528,165200,27072593000,366000,366000,366000,366000,0
|
|
20240528,165100,27072593000,366000,366000,366000,366000,0
|
|
20240528,165000,27072593000,366000,366000,366000,366000,0
|
|
20240528,164900,27072593000,366000,366000,366000,366000,0
|
|
20240528,164800,27072593000,366000,366000,366000,366000,0
|
|
20240528,164700,27072593000,366000,366000,366000,366000,0
|
|
20240528,164600,27072593000,366000,366000,366000,366000,0
|
|
20240528,164500,27072593000,366000,366000,366000,366000,0
|
|
20240528,164400,27072593000,366000,366000,366000,366000,0
|
|
20240528,164300,27072593000,366000,366000,366000,366000,0
|
|
20240528,164200,27072593000,366000,366000,366000,366000,0
|
|
20240528,164100,27072593000,366000,366000,366000,366000,0
|
|
20240528,164000,27072593000,366000,366000,366000,366000,0
|
|
20240528,163900,27072593000,366000,366000,366000,366000,1097
|
|
20240528,163800,27072593000,366000,366000,366000,366000,0
|
|
20240528,163700,27072593000,366000,366000,366000,366000,0
|
|
20240528,163600,27072593000,366000,366000,366000,366000,0
|
|
20240528,163500,27072593000,366000,366000,366000,366000,0
|
|
20240528,163400,27072593000,366000,366000,366000,366000,0
|
|
20240528,163300,27072593000,366000,366000,366000,366000,0
|
|
20240528,163200,27072593000,366000,366000,366000,366000,0
|
|
20240528,163100,27072593000,366000,366000,366000,366000,0
|
|
20240528,163000,27072593000,366000,366000,366000,366000,0
|
|
20240528,162900,27072593000,366000,366000,366000,366000,0
|
|
20240528,162800,27072593000,366000,366000,366000,366000,0
|
|
20240528,162700,27072593000,366000,366000,366000,366000,0
|
|
20240528,162600,27072593000,366000,366000,366000,366000,0
|
|
20240528,162500,27072593000,366000,366000,366000,366000,0
|
|
20240528,162400,27072593000,366000,366000,366000,366000,0
|
|
20240528,162300,27072593000,366000,366000,366000,366000,0
|
|
20240528,162200,27072593000,366000,366000,366000,366000,0
|
|
20240528,162100,27072593000,366000,366000,366000,366000,0
|
|
20240528,162000,27072593000,366000,366000,366000,366000,0
|
|
20240528,161900,27072593000,366000,366000,366000,366000,0
|
|
20240528,161800,27072593000,366000,366000,366000,366000,0
|
|
20240528,161700,27072593000,366000,366000,366000,366000,0
|
|
20240528,161600,27072593000,366000,366000,366000,366000,0
|
|
20240528,161500,27072593000,366000,366000,366000,366000,0
|
|
20240528,161400,27072593000,366000,366000,366000,366000,0
|
|
20240528,161300,27072593000,366000,366000,366000,366000,0
|
|
20240528,161200,27072593000,366000,366000,366000,366000,0
|
|
20240528,161100,27072593000,366000,366000,366000,366000,0
|
|
20240528,161000,27072593000,366000,366000,366000,366000,0
|
|
20240528,160900,27072593000,366000,366000,366000,366000,1097
|
|
20240528,160800,27072593000,366000,366000,366000,366000,0
|
|
20240528,160700,27072593000,366000,366000,366000,366000,0
|
|
20240528,160600,27072593000,366000,366000,366000,366000,0
|
|
20240528,160500,27072593000,366000,366000,366000,366000,0
|
|
20240528,160400,27072593000,366000,366000,366000,366000,0
|
|
20240528,160300,27072593000,366000,366000,366000,366000,0
|
|
20240528,160200,27072593000,366000,366000,366000,366000,0
|
|
20240528,160100,27072593000,366000,366000,366000,366000,0
|
|
20240528,160000,27072593000,366000,366000,366000,366000,0
|
|
20240528,155900,27072593000,366000,366000,366000,366000,0
|
|
20240528,155800,27072593000,366000,366000,366000,366000,0
|
|
20240528,155700,27072593000,366000,366000,366000,366000,0
|
|
20240528,155600,27072593000,366000,366000,366000,366000,0
|
|
20240528,155500,27072593000,366000,366000,366000,366000,0
|
|
20240528,155400,27072593000,366000,366000,366000,366000,0
|
|
20240528,155300,27072593000,366000,366000,366000,366000,0
|
|
20240528,155200,27072593000,366000,366000,366000,366000,0
|
|
20240528,155100,27072593000,366000,366000,366000,366000,0
|
|
20240528,155000,27072593000,366000,366000,366000,366000,0
|
|
20240528,154900,27072593000,366000,366000,366000,366000,0
|
|
20240528,154800,27072593000,366000,366000,366000,366000,0
|
|
20240528,154700,27072593000,366000,366000,366000,366000,0
|
|
20240528,154600,27072593000,366000,366000,366000,366000,0
|
|
20240528,154500,27072593000,366000,366000,366000,366000,0
|
|
20240528,154400,27072593000,366000,366000,366000,366000,0
|
|
20240528,154300,27072593000,366000,366000,366000,366000,0
|
|
20240528,154200,27072593000,366000,366000,366000,366000,0
|
|
20240528,154100,27072593000,366000,366000,366000,366000,0
|
|
20240528,154000,27072593000,366000,366000,366000,366000,0
|
|
20240528,153900,27072593000,366000,366000,366000,366000,1097
|
|
20240528,153800,27072593000,366000,366000,366000,366000,0
|
|
20240528,153700,27072593000,366000,366000,366000,366000,0
|
|
20240528,153600,27072593000,366000,366000,366000,366000,0
|
|
20240528,153500,27072593000,366000,366000,366000,366000,0
|
|
20240528,153400,27072593000,366000,366000,366000,366000,0
|
|
20240528,153300,27072593000,366000,366000,366000,366000,0
|
|
20240528,153200,27072593000,366000,366000,366000,366000,0
|
|
20240528,153100,27072593000,366000,366000,366000,366000,0
|
|
20240528,153000,27072593000,366000,366000,366000,366000,1097
|
|
20240528,152900,26671091000,366500,366500,366500,366500,0
|
|
20240528,152800,26671091000,366500,366500,366500,366500,0
|
|
20240528,152700,26671091000,366500,366500,366500,366500,0
|
|
20240528,152600,26671091000,366500,366500,366500,366500,0
|
|
20240528,152500,26671091000,366500,366500,366500,366500,0
|
|
20240528,152400,26671091000,366500,366500,366500,366500,0
|
|
20240528,152300,26671091000,366500,366500,366500,366500,0
|
|
20240528,152200,26671091000,366500,366500,366500,366500,0
|
|
20240528,152100,26671091000,366500,366500,366500,366500,0
|
|
20240528,152000,26671091000,366500,366500,366500,366500,0
|
|
20240528,151900,26671091000,366500,366500,367000,366500,151
|
|
20240528,151800,26615742500,366500,367000,367000,366500,150
|
|
20240528,151700,26560761500,367000,366000,367000,366000,82
|
|
20240528,151600,26530705500,366500,366500,366500,366000,165
|
|
20240528,151500,26470251500,366500,366500,367000,366000,257
|
|
20240528,151400,26376115500,366500,366500,367000,366000,142
|
|
20240528,151300,26324047500,367000,366000,367000,366000,108
|
|
20240528,151200,26284462000,366000,366500,367000,366000,119
|
|
20240528,151100,26240846000,367000,366500,367000,366000,75
|
|
20240528,151000,26213352000,366500,366000,366500,366000,185
|
|
20240528,150900,26145620500,366000,366000,366500,366000,310
|
|
20240528,150800,26032124000,366500,366000,366500,366000,249
|
|
20240528,150700,25940966000,366000,366500,367000,366000,283
|
|
20240528,150600,25837265500,367000,367000,367000,366500,125
|
|
20240528,150500,25791427000,366500,367000,367000,366500,107
|
|
20240528,150400,25752192500,367000,367000,367000,366500,125
|
|
20240528,150300,25706365000,366500,367000,367000,366500,129
|
|
20240528,150200,25659059500,367000,366500,367000,366500,140
|
|
20240528,150100,25607729000,367000,367000,367000,366500,72
|
|
20240528,150000,25581322000,366500,367500,367500,366500,134
|
|
20240528,145900,25532176500,367500,367500,368000,366500,273
|
|
20240528,145800,25431896500,367500,368000,368000,367000,165
|
|
20240528,145700,25371238000,367500,368500,368500,367000,110
|
|
20240528,145600,25330792000,368500,369000,369000,367500,329
|
|
20240528,145500,25209719500,369000,368000,369000,368000,134
|
|
20240528,145400,25160335000,368500,368500,369000,368000,62
|
|
20240528,145300,25137491500,368500,368500,368500,368000,126
|
|
20240528,145200,25091087000,368000,368000,368500,367500,104
|
|
20240528,145100,25052820500,368000,368500,369000,368000,126
|
|
20240528,145000,25006405500,368500,369000,369000,368000,93
|
|
20240528,144900,24972126500,368500,369000,369500,368500,178
|
|
20240528,144800,24906454000,369000,368500,369000,368000,480
|
|
20240528,144700,24729538500,368500,369000,369000,368000,251
|
|
20240528,144600,24637029000,368500,369000,369000,368500,165
|
|
20240528,144500,24576166500,368500,368500,369000,368000,198
|
|
20240528,144400,24503162500,368500,368500,369000,368000,128
|
|
20240528,144300,24455999000,368500,368000,368500,368000,170
|
|
20240528,144200,24393366000,367500,368000,368500,367500,264
|
|
20240528,144100,24296136500,368500,367500,368500,367000,218
|
|
20240528,144000,24215966500,367000,366500,367500,366500,217
|
|
20240528,143900,24136307000,367000,367000,367000,366500,109
|
|
20240528,143800,24096328500,367000,366000,367000,366000,75
|
|
20240528,143700,24068813500,366000,366500,367000,365500,110
|
|
20240528,143600,24028535000,366500,366000,366500,365500,139
|
|
20240528,143500,23977640000,366000,366000,366000,365500,127
|
|
20240528,143400,23931190000,366000,366000,366500,365500,96
|
|
20240528,143300,23896042500,366000,366000,367500,365500,124
|
|
20240528,143200,23850652000,366500,367500,368000,366500,349
|
|
20240528,143100,23722571000,367500,367500,367500,367000,132
|
|
20240528,143000,23674097500,367500,367000,367500,367000,180
|
|
20240528,142900,23607998500,367500,366500,367500,366500,323
|
|
20240528,142800,23489468000,367000,367500,367500,366500,230
|
|
20240528,142700,23405078000,368000,368000,368000,367000,253
|
|
20240528,142600,23312101500,368000,367500,368000,367000,78
|
|
20240528,142500,23283437500,367500,367500,368000,367000,292
|
|
20240528,142400,23176136500,367000,367000,367500,366500,137
|
|
20240528,142300,23125842000,367500,368000,368500,367000,114
|
|
20240528,142200,23083938500,368000,367000,368500,367000,564
|
|
20240528,142100,22876314500,367500,367000,367500,366500,116
|
|
20240528,142000,22833715000,367000,366000,367000,366000,94
|
|
20240528,141900,22799231000,366500,367000,367000,366000,142
|
|
20240528,141800,22747224500,367000,366500,367000,366000,116
|
|
20240528,141700,22704719000,366500,367000,367000,366500,90
|
|
20240528,141600,22671712500,367000,366500,367000,366500,112
|
|
20240528,141500,22630621500,367000,367000,367000,366500,148
|
|
20240528,141400,22576339500,367000,367500,367500,367000,126
|
|
20240528,141300,22530062500,367500,368000,368000,367000,250
|
|
20240528,141200,22438182000,367500,367500,368500,367500,152
|
|
20240528,141100,22382264500,368000,368500,368500,367500,231
|
|
20240528,141000,22297298000,368500,367500,368500,367000,288
|
|
20240528,140900,22191305500,367000,366500,367000,366000,232
|
|
20240528,140800,22106182500,366500,366000,367000,365000,396
|
|
20240528,140700,21961171500,365500,365500,366000,365000,185
|
|
20240528,140600,21893539500,366000,366000,366000,365500,125
|
|
20240528,140500,21847825000,366000,365000,366000,364500,300
|
|
20240528,140400,21738242500,365000,364500,365500,364500,383
|
|
20240528,140300,21598494500,364500,364000,364500,363500,275
|
|
20240528,140200,21498382500,364000,364000,364000,363500,94
|
|
20240528,140100,21464183500,364000,364000,364000,363500,118
|
|
20240528,140000,21421264000,364000,364000,364000,363500,78
|
|
20240528,135900,21392892000,364000,363500,364000,363000,186
|
|
20240528,135800,21325253500,364000,364000,364000,363500,123
|
|
20240528,135700,21280497500,364000,363000,364000,363000,52
|
|
20240528,135600,21261600500,363500,363000,364000,363000,253
|
|
20240528,135500,21169671500,363000,362500,363000,362500,45
|
|
20240528,135400,21153342000,363000,362500,363000,362500,79
|
|
20240528,135300,21124692500,363000,362500,363000,362000,48
|
|
20240528,135200,21107288500,362000,362500,363000,362000,63
|
|
20240528,135100,21084445000,362500,363000,363000,362500,69
|
|
20240528,135000,21059421000,362500,363000,363000,362500,91
|
|
20240528,134900,21026418000,363000,362500,363000,362500,36
|
|
20240528,134800,21013365500,362000,363000,363500,362000,112
|
|
20240528,134700,20972730500,363500,363000,363500,363000,34
|
|
20240528,134600,20960375000,363500,363000,364000,362000,265
|
|
20240528,134500,20864244000,363000,363500,363500,363000,60
|
|
20240528,134400,20842450000,363500,363500,363500,363500,52
|
|
20240528,134300,20823548000,363500,363000,364000,363000,212
|
|
20240528,134200,20746506000,363000,363000,363500,362500,33
|
|
20240528,134100,20734519000,362500,363000,363000,362500,177
|
|
20240528,134000,20670290500,363000,362500,363000,362500,11
|
|
20240528,133900,20666299500,363000,362500,363000,362000,122
|
|
20240528,133800,20622078500,362000,362000,363000,361500,219
|
|
20240528,133700,20542736500,361500,362000,362000,361500,64
|
|
20240528,133600,20519592500,362000,361500,362000,361000,69
|
|
20240528,133500,20494649000,361500,361500,361500,361000,130
|
|
20240528,133400,20447693500,361500,361500,361500,361500,68
|
|
20240528,133300,20423111500,361500,361500,361500,361000,50
|
|
20240528,133200,20405053500,361000,361500,361500,361000,76
|
|
20240528,133100,20377596500,361500,361500,361500,361000,65
|
|
20240528,133000,20354114000,361500,361000,361500,361000,38
|
|
20240528,132900,20340390000,361500,361500,361500,361000,64
|
|
20240528,132800,20317273000,361500,361000,361500,361000,94
|
|
20240528,132700,20283299000,361000,361500,361500,361000,41
|
|
20240528,132600,20268495000,361000,361500,361500,361000,93
|
|
20240528,132500,20234911000,361000,361500,361500,361000,48
|
|
20240528,132400,20217577000,361000,361000,361500,361000,49
|
|
20240528,132300,20199887500,361500,361000,361500,361000,73
|
|
20240528,132200,20173529000,361000,361000,361000,360500,78
|
|
20240528,132100,20145371500,361000,361000,361500,360500,59
|
|
20240528,132000,20124084500,361000,360500,361000,360500,108
|
|
20240528,131900,20085129000,360500,361500,361500,360500,111
|
|
20240528,131800,20045071000,361000,361500,361500,360500,63
|
|
20240528,131700,20022325500,361000,361000,361500,361000,95
|
|
20240528,131600,19988028000,361500,361000,361500,361000,56
|
|
20240528,131500,19967800000,361500,361500,361500,361000,23
|
|
20240528,131400,19959492000,361500,361000,361500,361000,95
|
|
20240528,131300,19925183500,361000,361000,361500,361000,28
|
|
20240528,131200,19915063500,361000,361000,361500,360500,110
|
|
20240528,131100,19875329500,361500,360500,361500,360500,183
|
|
20240528,131000,19809295000,360500,361000,361000,360500,189
|
|
20240528,130900,19741150500,361000,360500,361000,360500,24
|
|
20240528,130800,19732489500,361000,361000,361000,360500,53
|
|
20240528,130700,19713378000,361000,360500,361000,360500,60
|
|
20240528,130600,19691736500,361000,361000,361000,360500,61
|
|
20240528,130500,19669738000,360500,360500,361000,360000,134
|
|
20240528,130400,19621441000,360500,361000,361000,360000,27
|
|
20240528,130300,19611710000,360000,360500,360500,360000,60
|
|
20240528,130200,19590086500,360500,360500,360500,360000,112
|
|
20240528,130100,19549711500,360500,360000,360500,360000,232
|
|
20240528,130000,19466099000,360000,361000,361000,360000,656
|
|
20240528,125900,19229612000,361000,361500,361500,360500,221
|
|
20240528,125800,19149834000,361000,361500,361500,361000,80
|
|
20240528,125700,19120946500,361500,361500,362000,361000,214
|
|
20240528,125600,19043576500,362000,362000,362500,361500,29
|
|
20240528,125500,19033077000,362000,361500,362500,361500,79
|
|
20240528,125400,19004466500,362000,362000,362500,361500,158
|
|
20240528,125300,18947268000,362500,361500,362500,361500,112
|
|
20240528,125200,18906715000,361000,361000,362000,361000,105
|
|
20240528,125100,18868773500,361000,361000,361000,360500,112
|
|
20240528,125000,18828343000,360500,361000,361000,360500,156
|
|
20240528,124900,18772088500,361000,361000,361500,361000,56
|
|
20240528,124800,18751869000,361000,361000,361500,361000,61
|
|
20240528,124700,18729843500,361000,361000,361000,361000,33
|
|
20240528,124600,18717930500,361500,360500,361500,360500,159
|
|
20240528,124500,18660466500,361000,361000,361000,360500,91
|
|
20240528,124400,18627618000,361000,361000,361500,361000,97
|
|
20240528,124300,18592595000,361500,361500,361500,361000,70
|
|
20240528,124200,18567315500,361500,361500,361500,361000,20
|
|
20240528,124100,18560087500,361000,361000,361500,361000,62
|
|
20240528,124000,18537704000,361000,361500,361500,361000,67
|
|
20240528,123900,18513511000,361000,361000,361500,360500,84
|
|
20240528,123800,18483187000,360500,360500,361000,360500,31
|
|
20240528,123700,18472000000,360500,361000,361000,360500,329
|
|
20240528,123600,18353260500,361000,361500,361500,361000,56
|
|
20240528,123500,18333021500,361500,361500,361500,361000,90
|
|
20240528,123400,18300507000,361500,361500,361500,361000,71
|
|
20240528,123300,18274865500,361500,361500,361500,361000,31
|
|
20240528,123200,18263664000,361000,361500,361500,361000,206
|
|
20240528,123100,18189291000,361000,361000,361500,361000,74
|
|
20240528,123000,18162556500,361000,361500,361500,361000,32
|
|
20240528,122900,18150998500,361500,361500,361500,361000,31
|
|
20240528,122800,18139793500,361500,361500,361500,361000,15
|
|
20240528,122700,18134374500,361500,362000,362000,361000,67
|
|
20240528,122600,18110151500,361000,361500,362000,361000,51
|
|
20240528,122500,18091713500,361500,362000,362000,361500,66
|
|
20240528,122400,18067849000,362000,361500,362000,361500,70
|
|
20240528,122300,18042520000,361500,362000,362000,361500,31
|
|
20240528,122200,18031305500,361500,361000,361500,361000,36
|
|
20240528,122100,18018305000,361000,362000,362000,361000,318
|
|
20240528,122000,17903320500,362000,362500,362500,362000,17
|
|
20240528,121900,17897162000,362000,362000,362000,361500,73
|
|
20240528,121800,17870745500,362000,363000,363000,361500,328
|
|
20240528,121700,17751925000,362500,362500,363000,362500,35
|
|
20240528,121600,17739237000,363000,363000,363000,362500,24
|
|
20240528,121500,17730528000,363000,363000,363000,362500,57
|
|
20240528,121400,17709847000,362500,363000,363000,362500,24
|
|
20240528,121300,17701146000,362500,362500,363000,362500,41
|
|
20240528,121200,17686275000,362500,363000,363000,362500,44
|
|
20240528,121100,17670312500,363000,362500,363000,362500,22
|
|
20240528,121000,17662328000,363000,363000,363000,362000,24
|
|
20240528,120900,17653631000,362500,362500,363000,362000,86
|
|
20240528,120800,17622451000,362000,361500,362500,361500,37
|
|
20240528,120700,17609062000,362000,362000,362000,361500,70
|
|
20240528,120600,17583725000,362000,361500,362000,361000,40
|
|
20240528,120500,17569265000,361500,361000,361500,361000,50
|
|
20240528,120400,17551201500,361000,361000,361500,361000,25
|
|
20240528,120300,17542176000,361500,361500,361500,361000,62
|
|
20240528,120200,17519780500,361500,361000,361500,361000,52
|
|
20240528,120100,17501000500,361500,361000,361500,361000,29
|
|
20240528,120000,17490528000,361000,361500,361500,361000,19
|
|
20240528,115900,17483663500,361500,361000,361500,361000,50
|
|
20240528,115800,17465598000,361500,361000,361500,361000,61
|
|
20240528,115700,17443570500,361000,361500,361500,361000,52
|
|
20240528,115600,17424793500,361000,361500,362000,361000,182
|
|
20240528,115500,17359004500,361500,361000,361500,361000,49
|
|
20240528,115400,17341297500,361500,360500,361500,360500,131
|
|
20240528,115300,17294027000,360500,361000,361000,360500,72
|
|
20240528,115200,17268059000,361000,361500,361500,360500,74
|
|
20240528,115100,17241332500,361500,361000,361500,361000,70
|
|
20240528,115000,17216059500,361500,361000,361500,361000,26
|
|
20240528,114900,17206672500,361000,361500,361500,360500,136
|
|
20240528,114800,17157573500,361500,361000,361500,361000,48
|
|
20240528,114700,17140242000,361000,361000,361500,361000,42
|
|
20240528,114600,17125079000,361000,361500,361500,361000,87
|
|
20240528,114500,17093668500,361000,361500,361500,361000,93
|
|
20240528,114400,17060090500,361500,361500,361500,361000,354
|
|
20240528,114300,16932192500,361500,362500,362500,361500,146
|
|
20240528,114200,16879355000,362000,362500,362500,362000,23
|
|
20240528,114100,16871020500,362000,362000,362500,362000,148
|
|
20240528,114000,16817443000,363000,362500,363000,362000,78
|
|
20240528,113900,16789176500,362000,362500,362500,362000,207
|
|
20240528,113800,16714150500,362500,362000,362500,362000,36
|
|
20240528,113700,16701106000,362000,362000,362500,362000,55
|
|
20240528,113600,16681183500,362000,362000,362500,362000,164
|
|
20240528,113500,16621813500,362000,361500,362000,361000,57
|
|
20240528,113400,16601190500,361500,361000,361500,361000,90
|
|
20240528,113300,16568691000,361000,363000,363000,361000,769
|
|
20240528,113200,16290477500,363500,363000,363500,362500,386
|
|
20240528,113100,16150398000,363000,363500,364000,363000,218
|
|
20240528,113000,16071160000,364000,364000,364000,363500,27
|
|
20240528,112900,16061338500,364000,363500,364000,363500,24
|
|
20240528,112800,16052609500,363500,364500,364500,363500,408
|
|
20240528,112700,15904182500,364500,364000,364500,364000,125
|
|
20240528,112600,15858654000,364500,364500,364500,364000,44
|
|
20240528,112500,15842623000,364500,365000,365000,364500,91
|
|
20240528,112400,15809453000,364500,365000,365000,364500,25
|
|
20240528,112300,15800338000,364500,364000,365000,364000,87
|
|
20240528,112200,15768636000,364000,364000,365000,364000,50
|
|
20240528,112100,15750415500,364000,364500,365000,364000,117
|
|
20240528,112000,15707775500,364500,364500,365000,364500,17
|
|
20240528,111900,15701578000,364500,364500,365000,364500,61
|
|
20240528,111800,15679335500,364500,365500,365500,364500,165
|
|
20240528,111700,15619114500,366000,365500,366000,365500,16
|
|
20240528,111600,15613266000,365500,365000,365500,365000,32
|
|
20240528,111500,15601579000,365000,365500,366000,365000,43
|
|
20240528,111400,15585859500,365500,366000,366000,365500,55
|
|
20240528,111300,15565748500,365500,366000,366000,365500,33
|
|
20240528,111200,15553684000,365500,366000,366500,365500,67
|
|
20240528,111100,15529163000,366000,366000,366500,366000,19
|
|
20240528,111000,15522202000,366000,365500,366500,365000,81
|
|
20240528,110900,15492583500,365000,364000,366000,364000,81
|
|
20240528,110800,15462985000,364000,364000,365000,364000,115
|
|
20240528,110700,15421054000,364000,364000,364500,364000,64
|
|
20240528,110600,15397741000,364000,364000,364500,364000,63
|
|
20240528,110500,15374805000,364000,364000,364000,363500,86
|
|
20240528,110400,15343518000,364500,365500,365500,364000,949
|
|
20240528,110300,14997371000,365500,365500,366000,365000,94
|
|
20240528,110200,14963022000,365500,366000,366000,365500,48
|
|
20240528,110100,14945471000,365500,366000,366000,365500,124
|
|
20240528,110000,14900134000,366000,366500,366500,365500,28
|
|
20240528,105900,14889887500,366500,366500,366500,365500,236
|
|
20240528,105800,14803512000,366500,365500,366500,365500,140
|
|
20240528,105700,14752296500,366500,366500,366500,365500,252
|
|
20240528,105600,14660056000,366500,367000,368000,366500,262
|
|
20240528,105500,14563782500,367000,367500,368000,367000,427
|
|
20240528,105400,14406843000,367000,366500,367000,366500,108
|
|
20240528,105300,14367213500,366500,366000,367000,366000,521
|
|
20240528,105200,14176222000,366500,366000,366500,366000,224
|
|
20240528,105100,14094210500,366000,366000,366000,365500,22
|
|
20240528,105000,14086163000,365500,365500,366000,365000,69
|
|
20240528,104900,14060940500,365500,365500,365500,365500,35
|
|
20240528,104800,14048148000,365500,365000,365500,365000,206
|
|
20240528,104700,13972940000,365000,365500,365500,365000,149
|
|
20240528,104600,13918510500,365500,365500,366000,365000,331
|
|
20240528,104500,13797531500,366000,366000,366500,365500,138
|
|
20240528,104400,13747024000,366000,366000,366500,366000,247
|
|
20240528,104300,13656621500,365500,365500,366000,365500,133
|
|
20240528,104200,13607984500,365500,365500,365500,365000,207
|
|
20240528,104100,13532366500,365500,365000,365500,364500,149
|
|
20240528,104000,13477980500,365000,364000,365000,364000,45
|
|
20240528,103900,13461566500,364000,365000,365000,363500,425
|
|
20240528,103800,13306653000,364500,364500,365000,364500,132
|
|
20240528,103700,13258507500,364500,363500,364500,363000,122
|
|
20240528,103600,13214116500,363500,364000,364000,362500,319
|
|
20240528,103500,13098275500,364000,362500,364500,362500,698
|
|
20240528,103400,12844534000,363000,362500,363000,362000,78
|
|
20240528,103300,12816254500,362500,361500,362500,361500,197
|
|
20240528,103200,12744950500,361000,362000,362500,361000,315
|
|
20240528,103100,12631060000,361500,358500,362000,358000,671
|
|
20240528,103000,12389861000,358000,358000,359000,357500,513
|
|
20240528,102900,12206189000,357500,361000,361000,357500,2725
|
|
20240528,102800,11226967000,361500,361500,362500,361000,717
|
|
20240528,102700,10967787000,361500,362000,362500,361500,458
|
|
20240528,102600,10802008500,362500,361500,362500,361500,615
|
|
20240528,102500,10579469500,361500,362000,363500,361000,1103
|
|
20240528,102400,10180103500,362000,365000,365500,362000,1220
|
|
20240528,102300,9736529000,365000,365500,365500,365000,551
|
|
20240528,102200,9535333000,365500,365500,366500,365500,200
|
|
20240528,102100,9462196500,365500,366000,366500,365000,1031
|
|
20240528,102000,9085180000,366000,366500,366500,366000,115
|
|
20240528,101900,9043043000,367000,366500,367000,366500,167
|
|
20240528,101800,8981825500,367000,367000,367500,366500,228
|
|
20240528,101700,8898228500,367000,367000,367500,366500,307
|
|
20240528,101600,8785551500,367500,368000,368000,367500,344
|
|
20240528,101500,8659126000,368000,368500,368500,367500,293
|
|
20240528,101400,8551331000,368500,367500,368500,367500,89
|
|
20240528,101300,8518597500,368000,368000,368500,367500,106
|
|
20240528,101200,8479638000,367500,369000,369500,367500,508
|
|
20240528,101100,8292517000,369000,369000,369500,369000,119
|
|
20240528,101000,8248602500,369000,369000,369500,369000,153
|
|
20240528,100900,8192135000,369000,370500,371000,369000,380
|
|
20240528,100800,8051583500,370000,370000,370500,369500,163
|
|
20240528,100700,7991277000,369500,369500,370000,369000,271
|
|
20240528,100600,7891172500,369000,369000,369500,368500,484
|
|
20240528,100500,7712745000,368500,366000,368500,366000,497
|
|
20240528,100400,7530255500,366000,365500,367500,365000,334
|
|
20240528,100300,7408135500,365500,368000,368500,365500,1039
|
|
20240528,100200,7026613500,368000,369000,370000,367500,1181
|
|
20240528,100100,6591606000,369000,370500,370500,369000,1045
|
|
20240528,100000,6205147000,370500,371500,371500,370500,716
|
|
20240528,095900,5939698500,371000,372000,372000,371000,544
|
|
20240528,095800,5737581000,372000,371500,372000,371500,129
|
|
20240528,095700,5689613500,372000,372500,373000,371500,688
|
|
20240528,095600,5433576500,372500,373000,373500,372500,271
|
|
20240528,095500,5332502000,373000,372500,373500,372500,252
|
|
20240528,095400,5238520500,372500,373000,373000,372500,131
|
|
20240528,095300,5189689500,373000,372500,373000,372500,74
|
|
20240528,095200,5162089500,372500,372500,373000,372000,144
|
|
20240528,095100,5108475500,372500,373500,373500,372000,932
|
|
20240528,095000,4760890000,373000,373500,374000,373000,236
|
|
20240528,094900,4672741000,373500,373500,373500,373000,73
|
|
20240528,094800,4645476000,373500,374000,374000,373000,259
|
|
20240528,094700,4548709500,374000,373500,374000,373000,322
|
|
20240528,094600,4428394500,373500,373000,373500,373000,421
|
|
20240528,094500,4271212500,373500,374500,374500,373000,621
|
|
20240528,094400,4039124500,374000,374500,375000,374000,172
|
|
20240528,094300,3974729500,374500,374500,375000,374000,329
|
|
20240528,094200,3851533500,374500,375000,375000,374000,1108
|
|
20240528,094100,3436381000,376500,376500,377000,375000,1368
|
|
20240528,094000,2921787000,376500,376500,377000,376500,95
|
|
20240528,093900,2886014000,376500,377000,377500,376500,313
|
|
20240528,093800,2768023500,377000,377000,377500,377000,30
|
|
20240528,093700,2756706500,377000,377000,377000,377000,11
|
|
20240528,093600,2752559500,377500,376500,377500,376500,104
|
|
20240528,093500,2713359000,376500,377000,377000,376500,33
|
|
20240528,093400,2700919000,376500,377000,377500,376500,208
|
|
20240528,093300,2622506000,377000,377000,377000,376500,103
|
|
20240528,093200,2583700000,377000,377000,377500,376500,92
|
|
20240528,093100,2549012000,377000,377000,377000,376500,265
|
|
20240528,093000,2449225500,377000,378000,378000,376500,482
|
|
20240528,092900,2267413500,377500,378500,378500,377500,478
|
|
20240528,092800,2086760500,378500,379000,379000,378000,139
|
|
20240528,092700,2034148000,379000,379000,379000,378500,170
|
|
20240528,092600,1969781000,379000,379000,379500,378500,470
|
|
20240528,092500,1791670000,379500,380000,380000,379500,341
|
|
20240528,092400,1662214500,380500,380500,380500,380000,30
|
|
20240528,092300,1650808000,380000,379500,380000,379500,52
|
|
20240528,092200,1631062500,380000,380000,380000,380000,197
|
|
20240528,092100,1556202500,380000,380000,380500,380000,54
|
|
20240528,092000,1535672500,380000,380000,380000,379500,125
|
|
20240528,091900,1488177500,380000,380000,380000,379500,50
|
|
20240528,091800,1469183500,380500,380000,380500,380000,43
|
|
20240528,091700,1452838000,380500,380000,380500,380000,202
|
|
20240528,091600,1376007000,380000,379500,380000,379000,130
|
|
20240528,091500,1326653500,379500,380000,380000,379000,467
|
|
20240528,091400,1149278000,380500,381500,381500,380000,535
|
|
20240528,091300,945429500,381500,382000,382000,381500,18
|
|
20240528,091200,938558500,381500,381500,381500,381500,67
|
|
20240528,091100,912998000,381500,382000,382000,381500,17
|
|
20240528,091000,906504500,381500,383000,383000,381500,304
|
|
20240528,090900,790347500,383000,383500,384000,383000,162
|
|
20240528,090800,728239000,384000,384000,384000,383500,102
|
|
20240528,090700,689118000,383500,384000,384000,383000,9
|
|
20240528,090600,685668000,382500,383500,383500,382000,277
|
|
20240528,090500,579711000,383500,385000,385500,383500,92
|
|
20240528,090400,544333000,385000,382000,385000,382000,428
|
|
20240528,090300,380399500,382000,382000,383000,382000,175
|
|
20240528,090200,313488000,382000,385000,385000,382000,331
|
|
20240528,090100,186623000,385000,388500,388500,384000,187
|
|
20240528,090000,114521500,388500,388000,388500,386000,277
|