732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,210900,8849023000,359500,359500,359500,359500,596
|
|
20240529,210800,8849023000,359500,359500,359500,359500,0
|
|
20240529,210700,8849023000,359500,359500,359500,359500,0
|
|
20240529,210600,8849023000,359500,359500,359500,359500,0
|
|
20240529,210500,8849023000,359500,359500,359500,359500,0
|
|
20240529,210400,8849023000,359500,359500,359500,359500,0
|
|
20240529,210300,8849023000,359500,359500,359500,359500,0
|
|
20240529,210200,8849023000,359500,359500,359500,359500,0
|
|
20240529,210100,8849023000,359500,359500,359500,359500,0
|
|
20240529,210000,8849023000,359500,359500,359500,359500,0
|
|
20240529,205900,8849023000,359500,359500,359500,359500,0
|
|
20240529,205800,8849023000,359500,359500,359500,359500,0
|
|
20240529,205700,8849023000,359500,359500,359500,359500,0
|
|
20240529,205600,8849023000,359500,359500,359500,359500,0
|
|
20240529,205500,8849023000,359500,359500,359500,359500,0
|
|
20240529,205400,8849023000,359500,359500,359500,359500,0
|
|
20240529,205300,8849023000,359500,359500,359500,359500,0
|
|
20240529,205200,8849023000,359500,359500,359500,359500,0
|
|
20240529,205100,8849023000,359500,359500,359500,359500,0
|
|
20240529,205000,8849023000,359500,359500,359500,359500,0
|
|
20240529,204900,8849023000,359500,359500,359500,359500,0
|
|
20240529,204800,8849023000,359500,359500,359500,359500,0
|
|
20240529,204700,8849023000,359500,359500,359500,359500,0
|
|
20240529,204600,8849023000,359500,359500,359500,359500,0
|
|
20240529,204500,8849023000,359500,359500,359500,359500,0
|
|
20240529,204400,8849023000,359500,359500,359500,359500,0
|
|
20240529,204300,8849023000,359500,359500,359500,359500,0
|
|
20240529,204200,8849023000,359500,359500,359500,359500,0
|
|
20240529,204100,8849023000,359500,359500,359500,359500,0
|
|
20240529,204000,8849023000,359500,359500,359500,359500,0
|
|
20240529,203900,8849023000,359500,359500,359500,359500,596
|
|
20240529,203800,8849023000,359500,359500,359500,359500,0
|
|
20240529,203700,8849023000,359500,359500,359500,359500,0
|
|
20240529,203600,8849023000,359500,359500,359500,359500,0
|
|
20240529,203500,8849023000,359500,359500,359500,359500,0
|
|
20240529,203400,8849023000,359500,359500,359500,359500,0
|
|
20240529,203300,8849023000,359500,359500,359500,359500,0
|
|
20240529,203200,8849023000,359500,359500,359500,359500,0
|
|
20240529,203100,8849023000,359500,359500,359500,359500,0
|
|
20240529,203000,8849023000,359500,359500,359500,359500,0
|
|
20240529,202900,8849023000,359500,359500,359500,359500,0
|
|
20240529,202800,8849023000,359500,359500,359500,359500,0
|
|
20240529,202700,8849023000,359500,359500,359500,359500,0
|
|
20240529,202600,8849023000,359500,359500,359500,359500,0
|
|
20240529,202500,8849023000,359500,359500,359500,359500,0
|
|
20240529,202400,8849023000,359500,359500,359500,359500,0
|
|
20240529,202300,8849023000,359500,359500,359500,359500,0
|
|
20240529,202200,8849023000,359500,359500,359500,359500,0
|
|
20240529,202100,8849023000,359500,359500,359500,359500,0
|
|
20240529,202000,8849023000,359500,359500,359500,359500,0
|
|
20240529,201900,8849023000,359500,359500,359500,359500,0
|
|
20240529,201800,8849023000,359500,359500,359500,359500,0
|
|
20240529,201700,8849023000,359500,359500,359500,359500,0
|
|
20240529,201600,8849023000,359500,359500,359500,359500,0
|
|
20240529,201500,8849023000,359500,359500,359500,359500,0
|
|
20240529,201400,8849023000,359500,359500,359500,359500,0
|
|
20240529,201300,8849023000,359500,359500,359500,359500,0
|
|
20240529,201200,8849023000,359500,359500,359500,359500,0
|
|
20240529,201100,8849023000,359500,359500,359500,359500,0
|
|
20240529,201000,8849023000,359500,359500,359500,359500,0
|
|
20240529,200900,8849023000,359500,359500,359500,359500,596
|
|
20240529,200800,8849023000,359500,359500,359500,359500,0
|
|
20240529,200700,8849023000,359500,359500,359500,359500,0
|
|
20240529,200600,8849023000,359500,359500,359500,359500,0
|
|
20240529,200500,8849023000,359500,359500,359500,359500,0
|
|
20240529,200400,8849023000,359500,359500,359500,359500,0
|
|
20240529,200300,8849023000,359500,359500,359500,359500,0
|
|
20240529,200200,8849023000,359500,359500,359500,359500,0
|
|
20240529,200100,8849023000,359500,359500,359500,359500,0
|
|
20240529,200000,8849023000,359500,359500,359500,359500,0
|
|
20240529,195900,8849023000,359500,359500,359500,359500,0
|
|
20240529,195800,8849023000,359500,359500,359500,359500,0
|
|
20240529,195700,8849023000,359500,359500,359500,359500,0
|
|
20240529,195600,8849023000,359500,359500,359500,359500,0
|
|
20240529,195500,8849023000,359500,359500,359500,359500,0
|
|
20240529,195400,8849023000,359500,359500,359500,359500,0
|
|
20240529,195300,8849023000,359500,359500,359500,359500,0
|
|
20240529,195200,8849023000,359500,359500,359500,359500,0
|
|
20240529,195100,8849023000,359500,359500,359500,359500,0
|
|
20240529,195000,8849023000,359500,359500,359500,359500,0
|
|
20240529,194900,8849023000,359500,359500,359500,359500,0
|
|
20240529,194800,8849023000,359500,359500,359500,359500,0
|
|
20240529,194700,8849023000,359500,359500,359500,359500,0
|
|
20240529,194600,8849023000,359500,359500,359500,359500,0
|
|
20240529,194500,8849023000,359500,359500,359500,359500,0
|
|
20240529,194400,8849023000,359500,359500,359500,359500,0
|
|
20240529,194300,8849023000,359500,359500,359500,359500,0
|
|
20240529,194200,8849023000,359500,359500,359500,359500,0
|
|
20240529,194100,8849023000,359500,359500,359500,359500,0
|
|
20240529,194000,8849023000,359500,359500,359500,359500,0
|
|
20240529,193900,8849023000,359500,359500,359500,359500,596
|
|
20240529,193800,8849023000,359500,359500,359500,359500,0
|
|
20240529,193700,8849023000,359500,359500,359500,359500,0
|
|
20240529,193600,8849023000,359500,359500,359500,359500,0
|
|
20240529,193500,8849023000,359500,359500,359500,359500,0
|
|
20240529,193400,8849023000,359500,359500,359500,359500,0
|
|
20240529,193300,8849023000,359500,359500,359500,359500,0
|
|
20240529,193200,8849023000,359500,359500,359500,359500,0
|
|
20240529,193100,8849023000,359500,359500,359500,359500,0
|
|
20240529,193000,8849023000,359500,359500,359500,359500,0
|
|
20240529,192900,8849023000,359500,359500,359500,359500,0
|
|
20240529,192800,8849023000,359500,359500,359500,359500,0
|
|
20240529,192700,8849023000,359500,359500,359500,359500,0
|
|
20240529,192600,8849023000,359500,359500,359500,359500,0
|
|
20240529,192500,8849023000,359500,359500,359500,359500,0
|
|
20240529,192400,8849023000,359500,359500,359500,359500,0
|
|
20240529,192300,8849023000,359500,359500,359500,359500,0
|
|
20240529,192200,8849023000,359500,359500,359500,359500,0
|
|
20240529,192100,8849023000,359500,359500,359500,359500,0
|
|
20240529,192000,8849023000,359500,359500,359500,359500,0
|
|
20240529,191900,8849023000,359500,359500,359500,359500,0
|
|
20240529,191800,8849023000,359500,359500,359500,359500,0
|
|
20240529,191700,8849023000,359500,359500,359500,359500,0
|
|
20240529,191600,8849023000,359500,359500,359500,359500,0
|
|
20240529,191500,8849023000,359500,359500,359500,359500,0
|
|
20240529,191400,8849023000,359500,359500,359500,359500,0
|
|
20240529,191300,8849023000,359500,359500,359500,359500,0
|
|
20240529,191200,8849023000,359500,359500,359500,359500,0
|
|
20240529,191100,8849023000,359500,359500,359500,359500,0
|
|
20240529,191000,8849023000,359500,359500,359500,359500,0
|
|
20240529,190900,8849023000,359500,359500,359500,359500,596
|
|
20240529,190800,8849023000,359500,359500,359500,359500,0
|
|
20240529,190700,8849023000,359500,359500,359500,359500,0
|
|
20240529,190600,8849023000,359500,359500,359500,359500,0
|
|
20240529,190500,8849023000,359500,359500,359500,359500,0
|
|
20240529,190400,8849023000,359500,359500,359500,359500,0
|
|
20240529,190300,8849023000,359500,359500,359500,359500,0
|
|
20240529,190200,8849023000,359500,359500,359500,359500,0
|
|
20240529,190100,8849023000,359500,359500,359500,359500,0
|
|
20240529,190000,8849023000,359500,359500,359500,359500,0
|
|
20240529,185900,8849023000,359500,359500,359500,359500,0
|
|
20240529,185800,8849023000,359500,359500,359500,359500,0
|
|
20240529,185700,8849023000,359500,359500,359500,359500,0
|
|
20240529,185600,8849023000,359500,359500,359500,359500,0
|
|
20240529,185500,8849023000,359500,359500,359500,359500,0
|
|
20240529,185400,8849023000,359500,359500,359500,359500,0
|
|
20240529,185300,8849023000,359500,359500,359500,359500,0
|
|
20240529,185200,8849023000,359500,359500,359500,359500,0
|
|
20240529,185100,8849023000,359500,359500,359500,359500,0
|
|
20240529,185000,8849023000,359500,359500,359500,359500,0
|
|
20240529,184900,8849023000,359500,359500,359500,359500,0
|
|
20240529,184800,8849023000,359500,359500,359500,359500,0
|
|
20240529,184700,8849023000,359500,359500,359500,359500,0
|
|
20240529,184600,8849023000,359500,359500,359500,359500,0
|
|
20240529,184500,8849023000,359500,359500,359500,359500,0
|
|
20240529,184400,8849023000,359500,359500,359500,359500,0
|
|
20240529,184300,8849023000,359500,359500,359500,359500,0
|
|
20240529,184200,8849023000,359500,359500,359500,359500,0
|
|
20240529,184100,8849023000,359500,359500,359500,359500,0
|
|
20240529,184000,8849023000,359500,359500,359500,359500,0
|
|
20240529,183900,8849023000,359500,359500,359500,359500,596
|
|
20240529,183800,8849023000,359500,359500,359500,359500,0
|
|
20240529,183700,8849023000,359500,359500,359500,359500,0
|
|
20240529,183600,8849023000,359500,359500,359500,359500,0
|
|
20240529,183500,8849023000,359500,359500,359500,359500,0
|
|
20240529,183400,8849023000,359500,359500,359500,359500,0
|
|
20240529,183300,8849023000,359500,359500,359500,359500,0
|
|
20240529,183200,8849023000,359500,359500,359500,359500,0
|
|
20240529,183100,8849023000,359500,359500,359500,359500,0
|
|
20240529,183000,8849023000,359500,359500,359500,359500,0
|
|
20240529,182900,8849023000,359500,359500,359500,359500,0
|
|
20240529,182800,8849023000,359500,359500,359500,359500,0
|
|
20240529,182700,8849023000,359500,359500,359500,359500,0
|
|
20240529,182600,8849023000,359500,359500,359500,359500,0
|
|
20240529,182500,8849023000,359500,359500,359500,359500,0
|
|
20240529,182400,8849023000,359500,359500,359500,359500,0
|
|
20240529,182300,8849023000,359500,359500,359500,359500,0
|
|
20240529,182200,8849023000,359500,359500,359500,359500,0
|
|
20240529,182100,8849023000,359500,359500,359500,359500,0
|
|
20240529,182000,8849023000,359500,359500,359500,359500,0
|
|
20240529,181900,8849023000,359500,359500,359500,359500,0
|
|
20240529,181800,8849023000,359500,359500,359500,359500,0
|
|
20240529,181700,8849023000,359500,359500,359500,359500,0
|
|
20240529,181600,8849023000,359500,359500,359500,359500,0
|
|
20240529,181500,8849023000,359500,359500,359500,359500,0
|
|
20240529,181400,8849023000,359500,359500,359500,359500,0
|
|
20240529,181300,8849023000,359500,359500,359500,359500,0
|
|
20240529,181200,8849023000,359500,359500,359500,359500,0
|
|
20240529,181100,8849023000,359500,359500,359500,359500,0
|
|
20240529,181000,8849023000,359500,359500,359500,359500,0
|
|
20240529,180900,8849023000,359500,359500,359500,359500,596
|
|
20240529,180800,8849023000,359500,359500,359500,359500,0
|
|
20240529,180700,8849023000,359500,359500,359500,359500,0
|
|
20240529,180600,8849023000,359500,359500,359500,359500,0
|
|
20240529,180500,8849023000,359500,359500,359500,359500,0
|
|
20240529,180400,8849023000,359500,359500,359500,359500,0
|
|
20240529,180300,8849023000,359500,359500,359500,359500,0
|
|
20240529,180200,8849023000,359500,359500,359500,359500,0
|
|
20240529,180100,8849023000,359500,359500,359500,359500,0
|
|
20240529,180000,8849023000,359500,359500,359500,359500,0
|
|
20240529,175900,8849023000,359500,359500,359500,359500,0
|
|
20240529,175800,8849023000,359500,359500,359500,359500,0
|
|
20240529,175700,8849023000,359500,359500,359500,359500,0
|
|
20240529,175600,8849023000,359500,359500,359500,359500,0
|
|
20240529,175500,8849023000,359500,359500,359500,359500,0
|
|
20240529,175400,8849023000,359500,359500,359500,359500,0
|
|
20240529,175300,8849023000,359500,359500,359500,359500,0
|
|
20240529,175200,8849023000,359500,359500,359500,359500,0
|
|
20240529,175100,8849023000,359500,359500,359500,359500,0
|
|
20240529,175000,8849023000,359500,359500,359500,359500,0
|
|
20240529,174900,8849023000,359500,359500,359500,359500,0
|
|
20240529,174800,8849023000,359500,359500,359500,359500,0
|
|
20240529,174700,8849023000,359500,359500,359500,359500,0
|
|
20240529,174600,8849023000,359500,359500,359500,359500,0
|
|
20240529,174500,8849023000,359500,359500,359500,359500,0
|
|
20240529,174400,8849023000,359500,359500,359500,359500,0
|
|
20240529,174300,8849023000,359500,359500,359500,359500,0
|
|
20240529,174200,8849023000,359500,359500,359500,359500,0
|
|
20240529,174100,8849023000,359500,359500,359500,359500,0
|
|
20240529,174000,8849023000,359500,359500,359500,359500,0
|
|
20240529,173900,8849023000,359500,359500,359500,359500,596
|
|
20240529,173800,8849023000,359500,359500,359500,359500,0
|
|
20240529,173700,8849023000,359500,359500,359500,359500,0
|
|
20240529,173600,8849023000,359500,359500,359500,359500,0
|
|
20240529,173500,8849023000,359500,359500,359500,359500,0
|
|
20240529,173400,8849023000,359500,359500,359500,359500,0
|
|
20240529,173300,8849023000,359500,359500,359500,359500,0
|
|
20240529,173200,8849023000,359500,359500,359500,359500,0
|
|
20240529,173100,8849023000,359500,359500,359500,359500,0
|
|
20240529,173000,8849023000,359500,359500,359500,359500,0
|
|
20240529,172900,8849023000,359500,359500,359500,359500,0
|
|
20240529,172800,8849023000,359500,359500,359500,359500,0
|
|
20240529,172700,8849023000,359500,359500,359500,359500,0
|
|
20240529,172600,8849023000,359500,359500,359500,359500,0
|
|
20240529,172500,8849023000,359500,359500,359500,359500,0
|
|
20240529,172400,8849023000,359500,359500,359500,359500,0
|
|
20240529,172300,8849023000,359500,359500,359500,359500,0
|
|
20240529,172200,8849023000,359500,359500,359500,359500,0
|
|
20240529,172100,8849023000,359500,359500,359500,359500,0
|
|
20240529,172000,8849023000,359500,359500,359500,359500,0
|
|
20240529,171900,8849023000,359500,359500,359500,359500,0
|
|
20240529,171800,8849023000,359500,359500,359500,359500,0
|
|
20240529,171700,8849023000,359500,359500,359500,359500,0
|
|
20240529,171600,8849023000,359500,359500,359500,359500,0
|
|
20240529,171500,8849023000,359500,359500,359500,359500,0
|
|
20240529,171400,8849023000,359500,359500,359500,359500,0
|
|
20240529,171300,8849023000,359500,359500,359500,359500,0
|
|
20240529,171200,8849023000,359500,359500,359500,359500,0
|
|
20240529,171100,8849023000,359500,359500,359500,359500,0
|
|
20240529,171000,8849023000,359500,359500,359500,359500,0
|
|
20240529,170900,8849023000,359500,359500,359500,359500,596
|
|
20240529,170800,8849023000,359500,359500,359500,359500,0
|
|
20240529,170700,8849023000,359500,359500,359500,359500,0
|
|
20240529,170600,8849023000,359500,359500,359500,359500,0
|
|
20240529,170500,8849023000,359500,359500,359500,359500,0
|
|
20240529,170400,8849023000,359500,359500,359500,359500,0
|
|
20240529,170300,8849023000,359500,359500,359500,359500,0
|
|
20240529,170200,8849023000,359500,359500,359500,359500,0
|
|
20240529,170100,8849023000,359500,359500,359500,359500,0
|
|
20240529,170000,8849023000,359500,359500,359500,359500,0
|
|
20240529,165900,8849023000,359500,359500,359500,359500,0
|
|
20240529,165800,8849023000,359500,359500,359500,359500,0
|
|
20240529,165700,8849023000,359500,359500,359500,359500,0
|
|
20240529,165600,8849023000,359500,359500,359500,359500,0
|
|
20240529,165500,8849023000,359500,359500,359500,359500,0
|
|
20240529,165400,8849023000,359500,359500,359500,359500,0
|
|
20240529,165300,8849023000,359500,359500,359500,359500,0
|
|
20240529,165200,8849023000,359500,359500,359500,359500,0
|
|
20240529,165100,8849023000,359500,359500,359500,359500,0
|
|
20240529,165000,8849023000,359500,359500,359500,359500,0
|
|
20240529,164900,8849023000,359500,359500,359500,359500,0
|
|
20240529,164800,8849023000,359500,359500,359500,359500,0
|
|
20240529,164700,8849023000,359500,359500,359500,359500,0
|
|
20240529,164600,8849023000,359500,359500,359500,359500,0
|
|
20240529,164500,8849023000,359500,359500,359500,359500,0
|
|
20240529,164400,8849023000,359500,359500,359500,359500,0
|
|
20240529,164300,8849023000,359500,359500,359500,359500,0
|
|
20240529,164200,8849023000,359500,359500,359500,359500,0
|
|
20240529,164100,8849023000,359500,359500,359500,359500,0
|
|
20240529,164000,8849023000,359500,359500,359500,359500,0
|
|
20240529,163900,8849023000,359500,359500,359500,359500,596
|
|
20240529,163800,8849023000,359500,359500,359500,359500,0
|
|
20240529,163700,8849023000,359500,359500,359500,359500,0
|
|
20240529,163600,8849023000,359500,359500,359500,359500,0
|
|
20240529,163500,8849023000,359500,359500,359500,359500,0
|
|
20240529,163400,8849023000,359500,359500,359500,359500,0
|
|
20240529,163300,8849023000,359500,359500,359500,359500,0
|
|
20240529,163200,8849023000,359500,359500,359500,359500,0
|
|
20240529,163100,8849023000,359500,359500,359500,359500,0
|
|
20240529,163000,8849023000,359500,359500,359500,359500,0
|
|
20240529,162900,8849023000,359500,359500,359500,359500,0
|
|
20240529,162800,8849023000,359500,359500,359500,359500,0
|
|
20240529,162700,8849023000,359500,359500,359500,359500,0
|
|
20240529,162600,8849023000,359500,359500,359500,359500,0
|
|
20240529,162500,8849023000,359500,359500,359500,359500,0
|
|
20240529,162400,8849023000,359500,359500,359500,359500,0
|
|
20240529,162300,8849023000,359500,359500,359500,359500,0
|
|
20240529,162200,8849023000,359500,359500,359500,359500,0
|
|
20240529,162100,8849023000,359500,359500,359500,359500,0
|
|
20240529,162000,8849023000,359500,359500,359500,359500,0
|
|
20240529,161900,8849023000,359500,359500,359500,359500,0
|
|
20240529,161800,8849023000,359500,359500,359500,359500,0
|
|
20240529,161700,8849023000,359500,359500,359500,359500,0
|
|
20240529,161600,8849023000,359500,359500,359500,359500,0
|
|
20240529,161500,8849023000,359500,359500,359500,359500,0
|
|
20240529,161400,8849023000,359500,359500,359500,359500,0
|
|
20240529,161300,8849023000,359500,359500,359500,359500,0
|
|
20240529,161200,8849023000,359500,359500,359500,359500,0
|
|
20240529,161100,8849023000,359500,359500,359500,359500,0
|
|
20240529,161000,8849023000,359500,359500,359500,359500,0
|
|
20240529,160900,8849023000,359500,359500,359500,359500,596
|
|
20240529,160800,8849023000,359500,359500,359500,359500,0
|
|
20240529,160700,8849023000,359500,359500,359500,359500,0
|
|
20240529,160600,8849023000,359500,359500,359500,359500,0
|
|
20240529,160500,8849023000,359500,359500,359500,359500,0
|
|
20240529,160400,8849023000,359500,359500,359500,359500,0
|
|
20240529,160300,8849023000,359500,359500,359500,359500,0
|
|
20240529,160200,8849023000,359500,359500,359500,359500,0
|
|
20240529,160100,8849023000,359500,359500,359500,359500,0
|
|
20240529,160000,8849023000,359500,359500,359500,359500,0
|
|
20240529,155900,8849023000,359500,359500,359500,359500,0
|
|
20240529,155800,8849023000,359500,359500,359500,359500,0
|
|
20240529,155700,8849023000,359500,359500,359500,359500,0
|
|
20240529,155600,8849023000,359500,359500,359500,359500,0
|
|
20240529,155500,8849023000,359500,359500,359500,359500,0
|
|
20240529,155400,8849023000,359500,359500,359500,359500,0
|
|
20240529,155300,8849023000,359500,359500,359500,359500,0
|
|
20240529,155200,8849023000,359500,359500,359500,359500,0
|
|
20240529,155100,8849023000,359500,359500,359500,359500,0
|
|
20240529,155000,8849023000,359500,359500,359500,359500,0
|
|
20240529,154900,8849023000,359500,359500,359500,359500,0
|
|
20240529,154800,8849023000,359500,359500,359500,359500,0
|
|
20240529,154700,8849023000,359500,359500,359500,359500,0
|
|
20240529,154600,8849023000,359500,359500,359500,359500,0
|
|
20240529,154500,8849023000,359500,359500,359500,359500,0
|
|
20240529,154400,8849023000,359500,359500,359500,359500,0
|
|
20240529,154300,8849023000,359500,359500,359500,359500,0
|
|
20240529,154200,8849023000,359500,359500,359500,359500,0
|
|
20240529,154100,8849023000,359500,359500,359500,359500,0
|
|
20240529,154000,8849023000,359500,359500,359500,359500,0
|
|
20240529,153900,8849023000,359500,359500,359500,359500,596
|
|
20240529,153800,8849023000,359500,359500,359500,359500,0
|
|
20240529,153700,8849023000,359500,359500,359500,359500,0
|
|
20240529,153600,8849023000,359500,359500,359500,359500,0
|
|
20240529,153500,8849023000,359500,359500,359500,359500,0
|
|
20240529,153400,8849023000,359500,359500,359500,359500,0
|
|
20240529,153300,8849023000,359500,359500,359500,359500,0
|
|
20240529,153200,8849023000,359500,359500,359500,359500,0
|
|
20240529,153100,8849023000,359500,359500,359500,359500,0
|
|
20240529,153000,8849023000,359500,359500,359500,359500,596
|
|
20240529,152900,8634761000,359000,359000,359000,359000,0
|
|
20240529,152800,8634761000,359000,359000,359000,359000,0
|
|
20240529,152700,8634761000,359000,359000,359000,359000,0
|
|
20240529,152600,8634761000,359000,359000,359000,359000,0
|
|
20240529,152500,8634761000,359000,359000,359000,359000,0
|
|
20240529,152400,8634761000,359000,359000,359000,359000,0
|
|
20240529,152300,8634761000,359000,359000,359000,359000,0
|
|
20240529,152200,8634761000,359000,359000,359000,359000,0
|
|
20240529,152100,8634761000,359000,359000,359000,359000,0
|
|
20240529,152000,8634761000,359000,359000,359000,359000,0
|
|
20240529,151900,8634761000,359000,357500,359000,357500,144
|
|
20240529,151800,8583208000,357500,357500,357500,357500,2
|
|
20240529,151700,8582493000,358000,358000,358000,358000,230
|
|
20240529,151600,8500153000,358000,359000,359000,358000,153
|
|
20240529,151500,8445315500,359000,358500,359000,358500,154
|
|
20240529,151400,8390103500,358500,359000,359000,358500,37
|
|
20240529,151300,8376823000,359000,359000,359000,358500,25
|
|
20240529,151200,8367849500,359000,358500,359000,358500,29
|
|
20240529,151100,8357446500,358500,358500,358500,358500,0
|
|
20240529,151000,8357446500,358500,358500,358500,358500,8
|
|
20240529,150900,8354578500,359000,358500,359000,358500,146
|
|
20240529,150800,8302210000,358500,358500,359000,358500,68
|
|
20240529,150700,8277824000,359000,359000,359000,358500,45
|
|
20240529,150600,8261673000,358500,358500,359000,358500,26
|
|
20240529,150500,8252346500,359000,358500,359000,358500,18
|
|
20240529,150400,8245891000,358500,359000,359000,358500,25
|
|
20240529,150300,8236923500,358500,358000,358500,358000,48
|
|
20240529,150200,8219732500,358500,358000,358500,358000,70
|
|
20240529,150100,8194670000,358000,358000,358000,358000,16
|
|
20240529,150000,8188942000,358000,358500,358500,358000,28
|
|
20240529,145900,8178916500,358000,358000,358500,358000,24
|
|
20240529,145800,8170321500,358000,358500,358500,358000,55
|
|
20240529,145700,8150629000,358000,358000,358000,358000,7
|
|
20240529,145600,8148123000,358500,359000,359000,358500,38
|
|
20240529,145500,8134499500,359000,358500,359000,358500,14
|
|
20240529,145400,8129479500,358500,358000,358500,358000,8
|
|
20240529,145300,8126613500,358000,358500,358500,358000,69
|
|
20240529,145200,8101886500,358500,358000,359500,358000,24
|
|
20240529,145100,8093282000,358500,357500,358500,357500,39
|
|
20240529,145000,8079322500,357500,357500,358500,357500,49
|
|
20240529,144900,8061786000,357500,357500,358000,357500,9
|
|
20240529,144800,8058567500,358500,357500,358500,357500,29
|
|
20240529,144700,8048197000,357500,358500,358500,357500,18
|
|
20240529,144600,8041749500,358500,358000,358500,357500,87
|
|
20240529,144500,8010622500,358000,358000,358000,358000,28
|
|
20240529,144400,8000598500,358000,358000,358000,358000,57
|
|
20240529,144300,7980192500,358000,357500,358000,357500,7
|
|
20240529,144200,7977688000,357500,357500,357500,357500,6
|
|
20240529,144100,7975543000,357500,357500,357500,357500,17
|
|
20240529,144000,7969465500,357500,357500,357500,357500,26
|
|
20240529,143900,7960170500,357500,358000,358000,357500,37
|
|
20240529,143800,7946939500,357500,357500,357500,357500,16
|
|
20240529,143700,7941219500,358000,358000,358000,357500,20
|
|
20240529,143600,7934067000,357500,358000,358000,357500,24
|
|
20240529,143500,7925477500,358000,358000,358000,358000,33
|
|
20240529,143400,7913663500,358000,358500,358500,358000,31
|
|
20240529,143300,7902561500,358000,358000,358000,358000,24
|
|
20240529,143200,7893969500,358000,358000,358000,358000,24
|
|
20240529,143100,7885377500,357500,357500,357500,357500,28
|
|
20240529,143000,7875367500,357500,357500,358000,357500,23
|
|
20240529,142900,7867144500,358000,357500,358000,357500,32
|
|
20240529,142800,7855704000,357500,357500,357500,357500,23
|
|
20240529,142700,7847481500,357500,357500,357500,357500,27
|
|
20240529,142600,7837829000,357500,357500,357500,357500,15
|
|
20240529,142500,7832466500,357500,358000,358000,357500,64
|
|
20240529,142400,7809569500,358000,358000,358000,358000,12
|
|
20240529,142300,7805273500,358000,358000,358000,358000,24
|
|
20240529,142200,7796681500,358000,358000,358500,358000,31
|
|
20240529,142100,7785583000,358000,358000,358000,358000,37
|
|
20240529,142000,7772337000,358000,358000,358500,358000,26
|
|
20240529,141900,7763027000,358500,358500,358500,358000,39
|
|
20240529,141800,7749063000,358000,358000,358000,358000,40
|
|
20240529,141700,7734743000,358000,358500,358500,358000,30
|
|
20240529,141600,7724002000,358500,358000,358500,358000,6
|
|
20240529,141500,7721853000,358000,358500,358500,358000,10
|
|
20240529,141400,7718272000,358000,358000,358000,358000,63
|
|
20240529,141300,7695718000,358000,358000,358000,358000,3
|
|
20240529,141200,7694644000,358000,358500,358500,358000,256
|
|
20240529,141100,7602982500,358500,358500,358500,358500,23
|
|
20240529,141000,7594737000,358500,358000,358500,358000,16
|
|
20240529,140900,7589007500,358000,358000,358500,358000,10
|
|
20240529,140800,7585425000,358000,358000,359000,358000,22
|
|
20240529,140700,7577538500,358000,358500,358500,358000,19
|
|
20240529,140600,7570735000,358500,358000,358500,358000,22
|
|
20240529,140500,7562856000,358000,358000,358000,358000,16
|
|
20240529,140400,7557128000,358000,358000,358000,358000,17
|
|
20240529,140300,7551042000,358000,358000,358000,357500,63
|
|
20240529,140200,7528498000,358000,358000,358500,358000,82
|
|
20240529,140100,7499141500,358000,358000,358500,358000,29
|
|
20240529,140000,7488759000,358000,358000,358000,358000,8
|
|
20240529,135900,7485895000,358000,358000,358000,358000,22
|
|
20240529,135800,7478019000,358500,358000,358500,358000,33
|
|
20240529,135700,7466203500,358000,358500,358500,358000,39
|
|
20240529,135600,7452230000,358500,359000,359000,358500,23
|
|
20240529,135500,7443982000,358500,358500,358500,358500,29
|
|
20240529,135400,7433585500,358500,358500,358500,358500,12
|
|
20240529,135300,7429283500,358500,358500,358500,358500,38
|
|
20240529,135200,7415660500,359000,359000,359000,358500,25
|
|
20240529,135100,7406689500,358500,359500,359500,358500,157
|
|
20240529,135000,7350314000,359500,360000,360000,359500,26
|
|
20240529,134900,7340966500,359500,360000,360000,359500,28
|
|
20240529,134800,7330888500,359500,360500,360500,359500,83
|
|
20240529,134700,7301000500,360000,360000,360500,360000,35
|
|
20240529,134600,7288391000,360500,360500,360500,360000,21
|
|
20240529,134500,7280821500,360000,360000,360500,360000,41
|
|
20240529,134400,7266053000,360500,360500,360500,360000,86
|
|
20240529,134300,7235082000,360500,361000,361000,360000,58
|
|
20240529,134200,7214174500,360500,360500,361000,360000,31
|
|
20240529,134100,7202993500,361000,360500,361000,360000,73
|
|
20240529,134000,7176679000,360000,360000,360500,360000,52
|
|
20240529,133900,7157949000,360000,360000,360500,360000,42
|
|
20240529,133800,7142821000,360000,360000,360000,360000,69
|
|
20240529,133700,7117981000,360000,360500,360500,359500,45
|
|
20240529,133600,7101780000,360500,360500,360500,360000,41
|
|
20240529,133500,7087011500,360500,360000,360500,360000,26
|
|
20240529,133400,7077646500,359500,360000,360500,359500,45
|
|
20240529,133300,7061447000,360000,360500,360500,360000,43
|
|
20240529,133200,7045959000,360000,360000,360500,359500,38
|
|
20240529,133100,7032281000,359500,360000,360000,359500,69
|
|
20240529,133000,7007449000,359500,359500,360000,359500,18
|
|
20240529,132900,7000973500,359500,359500,360000,359000,38
|
|
20240529,132800,6987322000,359500,360000,360000,359500,35
|
|
20240529,132700,6974735000,359000,360000,360000,359000,89
|
|
20240529,132600,6942698000,360500,359000,360500,359000,402
|
|
20240529,132500,6798049000,359000,359500,359500,358500,60
|
|
20240529,132400,6776507500,359000,358500,359500,358000,94
|
|
20240529,132300,6742776500,359000,358000,359000,358000,36
|
|
20240529,132200,6729874000,359500,358500,359500,357500,131
|
|
20240529,132100,6682898000,358500,356000,358500,356000,243
|
|
20240529,132000,6596073500,357000,356500,357000,356000,33
|
|
20240529,131900,6584303000,356500,356000,356500,356000,29
|
|
20240529,131800,6573971500,356500,356000,356500,356000,39
|
|
20240529,131700,6560077500,356000,356000,356500,356000,46
|
|
20240529,131600,6543691500,356500,356000,356500,356000,59
|
|
20240529,131500,6522687000,356000,356000,356500,356000,29
|
|
20240529,131400,6512358000,356500,356000,356500,356000,107
|
|
20240529,131300,6474262500,356000,356000,356000,356000,22
|
|
20240529,131200,6466430500,356000,356500,356500,356000,34
|
|
20240529,131100,6454321500,356500,356500,356500,356000,53
|
|
20240529,131000,6435442000,356500,356500,356500,356500,36
|
|
20240529,130900,6422608000,356500,356500,356500,356500,53
|
|
20240529,130800,6403713500,356500,356500,357000,356500,29
|
|
20240529,130700,6393374500,356500,356500,357000,356500,27
|
|
20240529,130600,6383748500,356500,356500,356500,356500,18
|
|
20240529,130500,6377331500,356500,356500,357000,356500,60
|
|
20240529,130400,6355940500,357000,356500,357000,356500,17
|
|
20240529,130300,6349879500,356500,356000,356500,356000,12
|
|
20240529,130200,6345604000,356000,356500,357000,356000,49
|
|
20240529,130100,6328136000,356500,356500,356500,356500,18
|
|
20240529,130000,6321719000,357000,357000,357000,356500,35
|
|
20240529,125900,6309240500,356500,356500,357000,356500,37
|
|
20240529,125800,6296049500,356500,356500,356500,356500,11
|
|
20240529,125700,6292128000,356500,356500,356500,356500,28
|
|
20240529,125600,6282146000,356500,356500,356500,356500,30
|
|
20240529,125500,6271451000,357000,356500,357000,356500,5
|
|
20240529,125400,6269668000,357000,356500,357000,356500,16
|
|
20240529,125300,6263963000,356500,356500,357000,356500,119
|
|
20240529,125200,6221538000,356500,356500,357000,356500,35
|
|
20240529,125100,6209060000,356500,356500,357000,356500,20
|
|
20240529,125000,6201929500,356500,356500,356500,356500,3
|
|
20240529,124900,6200860000,357000,356500,357000,356500,32
|
|
20240529,124800,6189451000,357000,357000,357500,357000,119
|
|
20240529,124700,6146967500,357000,357000,357000,357000,21
|
|
20240529,124600,6139470500,357000,357000,357500,357000,12
|
|
20240529,124500,6135184000,357000,357000,357000,357000,21
|
|
20240529,124400,6127687000,357000,357500,357500,357000,26
|
|
20240529,124300,6118404500,357500,357000,357500,357000,28
|
|
20240529,124200,6108408000,357000,357000,357500,357000,52
|
|
20240529,124100,6089837500,356500,356500,356500,356500,7
|
|
20240529,124000,6087342000,356500,356500,356500,356500,28
|
|
20240529,123900,6077360000,356500,356500,357000,356500,11
|
|
20240529,123800,6073436000,357000,357000,357000,357000,21
|
|
20240529,123700,6065939000,356500,356500,356500,356500,86
|
|
20240529,123600,6035280000,356500,356500,356500,356500,3
|
|
20240529,123500,6034210500,356500,356500,356500,356500,64
|
|
20240529,123400,6011394500,357000,357000,357000,357000,29
|
|
20240529,123300,6001041500,357000,357000,357000,357000,12
|
|
20240529,123200,5996757500,356500,356500,357000,356500,60
|
|
20240529,123100,5975348500,357000,356000,357000,356000,6
|
|
20240529,123000,5973211500,356000,356500,356500,356000,7
|
|
20240529,122900,5970719000,356000,356500,356500,356000,30
|
|
20240529,122800,5960036500,356500,356000,356500,356000,14
|
|
20240529,122700,5955050500,356000,356500,356500,356000,19
|
|
20240529,122600,5948284000,356500,356000,356500,356000,20
|
|
20240529,122500,5941159000,356500,356000,356500,356000,18
|
|
20240529,122400,5934750000,356000,356500,356500,356000,49
|
|
20240529,122300,5917288500,356500,356000,356500,356000,16
|
|
20240529,122200,5911585500,357000,356000,357000,356000,29
|
|
20240529,122100,5901258000,356000,356500,356500,356000,135
|
|
20240529,122000,5853181500,356500,356500,356500,356500,94
|
|
20240529,121900,5819670500,356500,356500,357000,356500,34
|
|
20240529,121800,5807547000,356500,356500,357000,356500,111
|
|
20240529,121700,5767975000,356500,357000,357000,356500,6
|
|
20240529,121600,5765835500,357000,356500,357000,356500,28
|
|
20240529,121500,5755846000,356500,356500,356500,356500,128
|
|
20240529,121400,5710214000,356500,356500,357000,356500,183
|
|
20240529,121300,5644972500,356500,356500,356500,356500,19
|
|
20240529,121200,5638199000,356500,356500,357000,356500,118
|
|
20240529,121100,5596131000,356500,356500,356500,356500,10
|
|
20240529,121000,5592566000,357000,356500,357000,356500,29
|
|
20240529,120900,5582224000,357000,357000,357000,356500,17
|
|
20240529,120800,5576160000,356500,357000,357000,356500,47
|
|
20240529,120700,5559383500,357000,357000,357000,357000,39
|
|
20240529,120600,5545460500,357000,357000,357000,357000,42
|
|
20240529,120500,5530466500,357000,357000,357000,357000,12
|
|
20240529,120400,5526182500,357000,357000,357000,357000,85
|
|
20240529,120300,5495837500,357000,357000,357000,357000,9
|
|
20240529,120200,5492624500,357000,357000,357000,357000,19
|
|
20240529,120100,5485841500,357000,357000,357000,357000,23
|
|
20240529,120000,5477630500,357000,357000,357000,357000,16
|
|
20240529,115900,5471918500,357000,357500,357500,357000,23
|
|
20240529,115800,5463706000,357000,357000,357000,357000,0
|
|
20240529,115700,5463706000,357000,357000,357500,357000,34
|
|
20240529,115600,5451566000,357000,357000,357500,357000,22
|
|
20240529,115500,5443709000,357000,357500,357500,357000,11
|
|
20240529,115400,5439780500,357500,357000,357500,357000,46
|
|
20240529,115300,5423353000,357000,357000,357000,357000,41
|
|
20240529,115200,5408716000,357000,357000,357000,356500,29
|
|
20240529,115100,5398375000,356500,357000,357000,356500,28
|
|
20240529,115000,5388385000,356500,357000,357000,356500,32
|
|
20240529,114900,5376972000,357000,356500,357000,356500,26
|
|
20240529,114800,5367700000,356500,356500,356500,356500,23
|
|
20240529,114700,5359500500,356500,356500,357000,356500,22
|
|
20240529,114600,5351656500,356500,357000,357000,356500,32
|
|
20240529,114500,5340235000,357000,357000,357000,356500,20
|
|
20240529,114400,5333095500,357000,357000,357000,356500,13
|
|
20240529,114300,5328457000,357000,357000,357000,356500,57
|
|
20240529,114200,5308115500,357000,357000,357000,357000,37
|
|
20240529,114100,5294906500,357000,357000,357000,357000,13
|
|
20240529,114000,5290265500,357000,357000,357500,357000,26
|
|
20240529,113900,5280983000,357000,357000,357000,357000,101
|
|
20240529,113800,5244926000,357000,357000,357000,357000,66
|
|
20240529,113700,5221364000,357000,357500,357500,357000,144
|
|
20240529,113600,5169921500,357500,358000,358000,357500,47
|
|
20240529,113500,5153114000,358000,358000,358000,358000,66
|
|
20240529,113400,5129486000,358000,358500,358500,358000,4
|
|
20240529,113300,5128052500,358000,358500,358500,358000,36
|
|
20240529,113200,5115157500,358500,358500,358500,358500,37
|
|
20240529,113100,5101893000,358500,358500,358500,358500,1
|
|
20240529,113000,5101534500,358500,358000,358500,358000,34
|
|
20240529,112900,5089351000,358000,358000,358000,358000,21
|
|
20240529,112800,5081833000,358000,358500,358500,358000,25
|
|
20240529,112700,5072880500,358500,358000,358500,358000,19
|
|
20240529,112600,5066075000,358500,358000,358500,358000,21
|
|
20240529,112500,5058550500,358000,358000,358000,358000,58
|
|
20240529,112400,5037786500,358500,358500,358500,358000,29
|
|
20240529,112300,5027397500,358500,359000,359000,358500,21
|
|
20240529,112200,5019861000,359000,359000,359000,359000,9
|
|
20240529,112100,5016630000,359000,359000,359000,359000,23
|
|
20240529,112000,5008373000,359000,358500,359000,358000,56
|
|
20240529,111900,4988280500,358500,358500,358500,358000,31
|
|
20240529,111800,4977167500,358500,358000,359000,358000,60
|
|
20240529,111700,4955658500,358000,358000,358000,358000,25
|
|
20240529,111600,4946708500,358000,358500,358500,358000,24
|
|
20240529,111500,4938115500,358000,358000,358500,358000,26
|
|
20240529,111400,4928805000,358000,358000,358000,357500,39
|
|
20240529,111300,4914844500,358000,358000,358000,357500,9
|
|
20240529,111200,4911623500,357500,357000,357500,357000,29
|
|
20240529,111100,4901264500,357000,357000,357000,357000,61
|
|
20240529,111000,4879487500,357000,357000,357000,357000,16
|
|
20240529,110900,4873775500,357000,357500,357500,357000,122
|
|
20240529,110800,4830218000,357500,357500,357500,357000,39
|
|
20240529,110700,4816285500,357500,357500,357500,357500,28
|
|
20240529,110600,4806275500,357500,357000,357500,357000,16
|
|
20240529,110500,4800556500,357000,357000,357000,357000,60
|
|
20240529,110400,4779136500,357000,357000,357000,357000,96
|
|
20240529,110300,4744864500,356500,356500,357000,356500,73
|
|
20240529,110200,4718837500,356500,357000,357000,356500,33
|
|
20240529,110100,4707062500,357000,357500,357500,356500,135
|
|
20240529,110000,4658871000,358000,357500,358000,357000,41
|
|
20240529,105900,4644219500,357500,357500,358000,357000,21
|
|
20240529,105800,4636716500,357500,356500,358000,356500,238
|
|
20240529,105700,4551682500,356500,356500,357000,356500,71
|
|
20240529,105600,4526369000,356500,357000,357500,356500,257
|
|
20240529,105500,4434629500,357000,357000,357500,357000,133
|
|
20240529,105400,4387138000,357000,357500,358000,357000,45
|
|
20240529,105300,4371050500,357500,357000,357500,357000,108
|
|
20240529,105200,4332472500,357500,357500,357500,357000,341
|
|
20240529,105100,4210566500,357500,358000,358000,357500,65
|
|
20240529,105000,4187316500,358000,358500,358500,357500,70
|
|
20240529,104900,4162279500,358500,359000,359000,358000,336
|
|
20240529,104800,4041909000,358500,359000,359000,358500,248
|
|
20240529,104700,3952885500,359500,359500,360500,359000,272
|
|
20240529,104600,3855135500,360000,360500,360500,360000,980
|
|
20240529,104500,3502322000,361000,360500,361000,360000,14
|
|
20240529,104400,3497275000,360000,360500,360500,360000,220
|
|
20240529,104300,3417965500,360500,360500,360500,360500,18
|
|
20240529,104200,3411476500,360500,360500,360500,360500,60
|
|
20240529,104100,3389846500,360500,360500,361000,360500,44
|
|
20240529,104000,3373978000,360500,360500,361000,360500,15
|
|
20240529,103900,3368570000,360500,361000,361000,360500,29
|
|
20240529,103800,3358112500,361000,361000,361000,361000,34
|
|
20240529,103700,3345838500,361000,361000,361500,361000,266
|
|
20240529,103600,3249807500,361000,361000,361000,361000,29
|
|
20240529,103500,3239338500,361500,361500,361500,361500,11
|
|
20240529,103400,3235362000,361000,361000,361000,361000,3
|
|
20240529,103300,3234279000,361000,361500,361500,361000,58
|
|
20240529,103200,3213323000,362000,361500,362000,361500,18
|
|
20240529,103100,3206815500,361500,361500,362000,361500,103
|
|
20240529,103000,3169579500,361500,362000,362000,361500,120
|
|
20240529,102900,3126157500,362000,362000,362000,362000,27
|
|
20240529,102800,3116383500,362000,362000,362000,362000,5
|
|
20240529,102700,3114573500,362000,362500,362500,362000,182
|
|
20240529,102600,3048663500,362500,362500,362500,362500,39
|
|
20240529,102500,3034526000,362500,362500,362500,362000,89
|
|
20240529,102400,3002271500,362500,362500,362500,362500,16
|
|
20240529,102300,2996471500,363000,363000,363000,363000,0
|
|
20240529,102200,2996471500,363000,362500,363000,362500,61
|
|
20240529,102100,2974331000,362500,363000,363000,362000,1214
|
|
20240529,102000,2534257000,363000,362500,363000,362500,52
|
|
20240529,101900,2515404500,362500,362500,362500,362500,20
|
|
20240529,101800,2508154500,363000,363000,363000,362500,9
|
|
20240529,101700,2504888000,363000,363500,363500,363000,32
|
|
20240529,101600,2493271500,363500,363500,363500,363500,1
|
|
20240529,101500,2492908000,363500,363000,363500,363000,28
|
|
20240529,101400,2482732500,363000,363000,363000,363000,25
|
|
20240529,101300,2473657500,363000,362500,363000,362500,7
|
|
20240529,101200,2471117500,362500,363000,363500,362500,7
|
|
20240529,101100,2468578000,363000,363000,363000,362500,31
|
|
20240529,101000,2457327000,363000,362000,363000,362000,53
|
|
20240529,100900,2438128000,362000,362500,362500,362000,29
|
|
20240529,100800,2427616500,362000,362500,362500,362000,13
|
|
20240529,100700,2422904500,362500,362500,363000,362500,12
|
|
20240529,100600,2418554000,362500,362000,362500,362000,18
|
|
20240529,100500,2412035000,362500,362500,362500,362000,70
|
|
20240529,100400,2386661500,363000,363000,363000,363000,22
|
|
20240529,100300,2378675500,363000,363500,363500,363000,110
|
|
20240529,100200,2338734000,363500,363500,363500,363500,24
|
|
20240529,100100,2330010000,363500,363500,363500,363500,14
|
|
20240529,100000,2324921000,363500,365000,365000,363500,61
|
|
20240529,095900,2302697500,363500,364500,364500,363500,42
|
|
20240529,095800,2287421000,364500,364000,364500,363500,57
|
|
20240529,095700,2266687000,363500,365000,365000,363500,83
|
|
20240529,095600,2236455000,365000,364500,365000,364000,10
|
|
20240529,095500,2232810500,364500,364500,365000,364500,42
|
|
20240529,095400,2217488000,364500,364500,365000,364500,69
|
|
20240529,095300,2192309500,364500,364500,364500,364500,19
|
|
20240529,095200,2185384000,364000,364000,364500,364000,6
|
|
20240529,095100,2183199500,364500,364500,365000,364000,50
|
|
20240529,095000,2164974500,365000,364000,365000,364000,38
|
|
20240529,094900,2151131500,363500,363500,364500,363500,114
|
|
20240529,094800,2109642500,362500,362500,363500,362500,148
|
|
20240529,094700,2055927500,363000,363000,363000,361500,245
|
|
20240529,094600,1967179500,363000,363500,363500,363000,136
|
|
20240529,094500,1917763000,363500,364500,364500,363500,69
|
|
20240529,094400,1892635500,364000,364500,364500,364000,36
|
|
20240529,094300,1879526500,364000,364000,364500,364000,69
|
|
20240529,094200,1854408500,364000,364000,364500,363500,64
|
|
20240529,094100,1831113500,364000,365000,365500,364000,128
|
|
20240529,094000,1784468000,365500,366000,366500,365500,157
|
|
20240529,093900,1727031000,366500,367000,367000,366000,92
|
|
20240529,093800,1693291500,367000,365500,367500,365500,173
|
|
20240529,093700,1629936000,366000,365000,366000,365000,15
|
|
20240529,093600,1624460000,365500,365000,366000,364500,54
|
|
20240529,093500,1604750500,365000,364000,365000,364000,224
|
|
20240529,093400,1523091000,364500,364000,364500,364000,22
|
|
20240529,093300,1515076500,364000,364000,364000,364000,51
|
|
20240529,093200,1496512500,364500,364000,364500,364000,86
|
|
20240529,093100,1465176000,364000,364000,364500,364000,74
|
|
20240529,093000,1438226500,364000,365000,365000,364000,125
|
|
20240529,092900,1392670500,364500,365500,366000,364500,52
|
|
20240529,092800,1373673000,365500,365000,365500,365000,33
|
|
20240529,092700,1361615000,365000,364000,365000,363500,68
|
|
20240529,092600,1336817000,364000,364000,364000,364000,31
|
|
20240529,092500,1325533000,363500,364000,364000,363500,47
|
|
20240529,092400,1308428000,364000,364000,364500,363500,47
|
|
20240529,092300,1291320500,364500,363500,364500,363500,54
|
|
20240529,092200,1271645500,363000,363000,363000,362500,68
|
|
20240529,092100,1246962000,363000,364000,364000,363000,35
|
|
20240529,092000,1234241000,364000,363500,364000,363500,43
|
|
20240529,091900,1218593500,364000,364000,364000,364000,81
|
|
20240529,091800,1189109500,363500,362000,363500,362000,78
|
|
20240529,091700,1160809500,362500,361000,362500,361000,150
|
|
20240529,091600,1106567000,361500,361500,361500,361000,206
|
|
20240529,091500,1032122000,361500,363000,363000,361500,319
|
|
20240529,091400,916603500,363000,363000,363000,362500,61
|
|
20240529,091300,894466000,363000,363000,363000,362500,52
|
|
20240529,091200,875590500,363000,363500,363500,362500,54
|
|
20240529,091100,856000000,363500,362500,363500,362500,313
|
|
20240529,091000,742370000,362500,362500,363000,362500,109
|
|
20240529,090900,702847500,362500,363000,363000,362500,98
|
|
20240529,090800,667295000,363000,363500,363500,363000,83
|
|
20240529,090700,637137500,363500,364000,364000,363000,186
|
|
20240529,090600,569593000,364000,364000,364000,363000,233
|
|
20240529,090500,484798000,364000,366000,366000,364000,157
|
|
20240529,090400,427482000,366000,365000,366000,365000,63
|
|
20240529,090300,404455500,364500,365500,366000,364000,130
|
|
20240529,090200,357037000,366000,363500,366000,363000,246
|
|
20240529,090100,267408000,363000,361000,363500,361000,45
|
|
20240529,090000,251100000,362500,362000,362500,360000,694
|