684 lines
37 KiB
CSV
684 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,202100,66683924750,29500,29500,29500,29500,27848
|
|
20240527,202000,66683924750,29500,29500,29500,29500,0
|
|
20240527,201900,66683924750,29500,29500,29500,29500,0
|
|
20240527,201800,66683924750,29500,29500,29500,29500,0
|
|
20240527,201700,66683924750,29500,29500,29500,29500,0
|
|
20240527,201600,66683924750,29500,29500,29500,29500,0
|
|
20240527,201500,66683924750,29500,29500,29500,29500,0
|
|
20240527,201400,66683924750,29500,29500,29500,29500,0
|
|
20240527,201300,66683924750,29500,29500,29500,29500,0
|
|
20240527,201200,66683924750,29500,29500,29500,29500,0
|
|
20240527,201100,66683924750,29500,29500,29500,29500,0
|
|
20240527,201000,66683924750,29500,29500,29500,29500,0
|
|
20240527,200900,66683924750,29500,29500,29500,29500,0
|
|
20240527,200800,66683924750,29500,29500,29500,29500,0
|
|
20240527,200700,66683924750,29500,29500,29500,29500,0
|
|
20240527,200600,66683924750,29500,29500,29500,29500,0
|
|
20240527,200500,66683924750,29500,29500,29500,29500,0
|
|
20240527,200400,66683924750,29500,29500,29500,29500,0
|
|
20240527,200300,66683924750,29500,29500,29500,29500,0
|
|
20240527,200200,66683924750,29500,29500,29500,29500,0
|
|
20240527,200100,66683924750,29500,29500,29500,29500,0
|
|
20240527,200000,66683924750,29500,29500,29500,29500,0
|
|
20240527,195900,66683924750,29500,29500,29500,29500,0
|
|
20240527,195800,66683924750,29500,29500,29500,29500,0
|
|
20240527,195700,66683924750,29500,29500,29500,29500,0
|
|
20240527,195600,66683924750,29500,29500,29500,29500,0
|
|
20240527,195500,66683924750,29500,29500,29500,29500,0
|
|
20240527,195400,66683924750,29500,29500,29500,29500,0
|
|
20240527,195300,66683924750,29500,29500,29500,29500,0
|
|
20240527,195200,66683924750,29500,29500,29500,29500,0
|
|
20240527,195100,66683924750,29500,29500,29500,29500,27848
|
|
20240527,195000,66683924750,29500,29500,29500,29500,0
|
|
20240527,194900,66683924750,29500,29500,29500,29500,0
|
|
20240527,194800,66683924750,29500,29500,29500,29500,0
|
|
20240527,194700,66683924750,29500,29500,29500,29500,0
|
|
20240527,194600,66683924750,29500,29500,29500,29500,0
|
|
20240527,194500,66683924750,29500,29500,29500,29500,0
|
|
20240527,194400,66683924750,29500,29500,29500,29500,0
|
|
20240527,194300,66683924750,29500,29500,29500,29500,0
|
|
20240527,194200,66683924750,29500,29500,29500,29500,0
|
|
20240527,194100,66683924750,29500,29500,29500,29500,0
|
|
20240527,194000,66683924750,29500,29500,29500,29500,0
|
|
20240527,193900,66683924750,29500,29500,29500,29500,0
|
|
20240527,193800,66683924750,29500,29500,29500,29500,0
|
|
20240527,193700,66683924750,29500,29500,29500,29500,0
|
|
20240527,193600,66683924750,29500,29500,29500,29500,0
|
|
20240527,193500,66683924750,29500,29500,29500,29500,0
|
|
20240527,193400,66683924750,29500,29500,29500,29500,0
|
|
20240527,193300,66683924750,29500,29500,29500,29500,0
|
|
20240527,193200,66683924750,29500,29500,29500,29500,0
|
|
20240527,193100,66683924750,29500,29500,29500,29500,0
|
|
20240527,193000,66683924750,29500,29500,29500,29500,0
|
|
20240527,192900,66683924750,29500,29500,29500,29500,0
|
|
20240527,192800,66683924750,29500,29500,29500,29500,0
|
|
20240527,192700,66683924750,29500,29500,29500,29500,0
|
|
20240527,192600,66683924750,29500,29500,29500,29500,0
|
|
20240527,192500,66683924750,29500,29500,29500,29500,0
|
|
20240527,192400,66683924750,29500,29500,29500,29500,0
|
|
20240527,192300,66683924750,29500,29500,29500,29500,0
|
|
20240527,192200,66683924750,29500,29500,29500,29500,0
|
|
20240527,192100,66683924750,29500,29500,29500,29500,27848
|
|
20240527,192000,66683924750,29500,29500,29500,29500,0
|
|
20240527,191900,66683924750,29500,29500,29500,29500,0
|
|
20240527,191800,66683924750,29500,29500,29500,29500,0
|
|
20240527,191700,66683924750,29500,29500,29500,29500,0
|
|
20240527,191600,66683924750,29500,29500,29500,29500,0
|
|
20240527,191500,66683924750,29500,29500,29500,29500,0
|
|
20240527,191400,66683924750,29500,29500,29500,29500,0
|
|
20240527,191300,66683924750,29500,29500,29500,29500,0
|
|
20240527,191200,66683924750,29500,29500,29500,29500,0
|
|
20240527,191100,66683924750,29500,29500,29500,29500,0
|
|
20240527,191000,66683924750,29500,29500,29500,29500,0
|
|
20240527,190900,66683924750,29500,29500,29500,29500,0
|
|
20240527,190800,66683924750,29500,29500,29500,29500,0
|
|
20240527,190700,66683924750,29500,29500,29500,29500,0
|
|
20240527,190600,66683924750,29500,29500,29500,29500,0
|
|
20240527,190500,66683924750,29500,29500,29500,29500,0
|
|
20240527,190400,66683924750,29500,29500,29500,29500,0
|
|
20240527,190300,66683924750,29500,29500,29500,29500,0
|
|
20240527,190200,66683924750,29500,29500,29500,29500,0
|
|
20240527,190100,66683924750,29500,29500,29500,29500,0
|
|
20240527,190000,66683924750,29500,29500,29500,29500,0
|
|
20240527,185900,66683924750,29500,29500,29500,29500,0
|
|
20240527,185800,66683924750,29500,29500,29500,29500,0
|
|
20240527,185700,66683924750,29500,29500,29500,29500,0
|
|
20240527,185600,66683924750,29500,29500,29500,29500,0
|
|
20240527,185500,66683924750,29500,29500,29500,29500,0
|
|
20240527,185400,66683924750,29500,29500,29500,29500,0
|
|
20240527,185300,66683924750,29500,29500,29500,29500,0
|
|
20240527,185200,66683924750,29500,29500,29500,29500,0
|
|
20240527,185100,66683924750,29500,29500,29500,29500,27848
|
|
20240527,185000,66683924750,29500,29500,29500,29500,0
|
|
20240527,184900,66683924750,29500,29500,29500,29500,0
|
|
20240527,184800,66683924750,29500,29500,29500,29500,0
|
|
20240527,184700,66683924750,29500,29500,29500,29500,0
|
|
20240527,184600,66683924750,29500,29500,29500,29500,0
|
|
20240527,184500,66683924750,29500,29500,29500,29500,0
|
|
20240527,184400,66683924750,29500,29500,29500,29500,0
|
|
20240527,184300,66683924750,29500,29500,29500,29500,0
|
|
20240527,184200,66683924750,29500,29500,29500,29500,0
|
|
20240527,184100,66683924750,29500,29500,29500,29500,0
|
|
20240527,184000,66683924750,29500,29500,29500,29500,0
|
|
20240527,183900,66683924750,29500,29500,29500,29500,0
|
|
20240527,183800,66683924750,29500,29500,29500,29500,0
|
|
20240527,183700,66683924750,29500,29500,29500,29500,0
|
|
20240527,183600,66683924750,29500,29500,29500,29500,0
|
|
20240527,183500,66683924750,29500,29500,29500,29500,0
|
|
20240527,183400,66683924750,29500,29500,29500,29500,0
|
|
20240527,183300,66683924750,29500,29500,29500,29500,0
|
|
20240527,183200,66683924750,29500,29500,29500,29500,0
|
|
20240527,183100,66683924750,29500,29500,29500,29500,0
|
|
20240527,183000,66683924750,29500,29500,29500,29500,0
|
|
20240527,182900,66683924750,29500,29500,29500,29500,0
|
|
20240527,182800,66683924750,29500,29500,29500,29500,0
|
|
20240527,182700,66683924750,29500,29500,29500,29500,0
|
|
20240527,182600,66683924750,29500,29500,29500,29500,0
|
|
20240527,182500,66683924750,29500,29500,29500,29500,0
|
|
20240527,182400,66683924750,29500,29500,29500,29500,0
|
|
20240527,182300,66683924750,29500,29500,29500,29500,0
|
|
20240527,182200,66683924750,29500,29500,29500,29500,0
|
|
20240527,182100,66683924750,29500,29500,29500,29500,27848
|
|
20240527,182000,66683924750,29500,29500,29500,29500,0
|
|
20240527,181900,66683924750,29500,29500,29500,29500,0
|
|
20240527,181800,66683924750,29500,29500,29500,29500,0
|
|
20240527,181700,66683924750,29500,29500,29500,29500,0
|
|
20240527,181600,66683924750,29500,29500,29500,29500,0
|
|
20240527,181500,66683924750,29500,29500,29500,29500,0
|
|
20240527,181400,66683924750,29500,29500,29500,29500,0
|
|
20240527,181300,66683924750,29500,29500,29500,29500,0
|
|
20240527,181200,66683924750,29500,29500,29500,29500,0
|
|
20240527,181100,66683924750,29500,29500,29500,29500,0
|
|
20240527,181000,66683924750,29500,29500,29500,29500,0
|
|
20240527,180900,66683924750,29500,29500,29500,29500,0
|
|
20240527,180800,66683924750,29500,29500,29500,29500,0
|
|
20240527,180700,66683924750,29500,29500,29500,29500,0
|
|
20240527,180600,66683924750,29500,29500,29500,29500,0
|
|
20240527,180500,66683924750,29500,29500,29500,29500,0
|
|
20240527,180400,66683924750,29500,29500,29500,29500,0
|
|
20240527,180300,66683924750,29500,29500,29500,29500,0
|
|
20240527,180200,66683924750,29500,29500,29500,29500,0
|
|
20240527,180100,66683924750,29500,29500,29500,29500,0
|
|
20240527,180000,66683924750,29500,29500,29500,29500,0
|
|
20240527,175900,66683924750,29500,29500,29500,29500,0
|
|
20240527,175800,66683924750,29500,29500,29500,29500,0
|
|
20240527,175700,66683924750,29500,29500,29500,29500,0
|
|
20240527,175600,66683924750,29500,29500,29500,29500,0
|
|
20240527,175500,66683924750,29500,29500,29500,29500,0
|
|
20240527,175400,66683924750,29500,29500,29500,29500,0
|
|
20240527,175300,66683924750,29500,29500,29500,29500,0
|
|
20240527,175200,66683924750,29500,29500,29500,29500,0
|
|
20240527,175100,66683924750,29500,29500,29500,29500,27848
|
|
20240527,175000,66683924750,29500,29500,29500,29500,0
|
|
20240527,174900,66683924750,29500,29500,29500,29500,0
|
|
20240527,174800,66683924750,29500,29500,29500,29500,0
|
|
20240527,174700,66683924750,29500,29500,29500,29500,0
|
|
20240527,174600,66683924750,29500,29500,29500,29500,0
|
|
20240527,174500,66683924750,29500,29500,29500,29500,0
|
|
20240527,174400,66683924750,29500,29500,29500,29500,0
|
|
20240527,174300,66683924750,29500,29500,29500,29500,0
|
|
20240527,174200,66683924750,29500,29500,29500,29500,0
|
|
20240527,174100,66683924750,29500,29500,29500,29500,0
|
|
20240527,174000,66683924750,29500,29500,29500,29500,0
|
|
20240527,173900,66683924750,29500,29500,29500,29500,0
|
|
20240527,173800,66683924750,29500,29500,29500,29500,0
|
|
20240527,173700,66683924750,29500,29500,29500,29500,0
|
|
20240527,173600,66683924750,29500,29500,29500,29500,0
|
|
20240527,173500,66683924750,29500,29500,29500,29500,0
|
|
20240527,173400,66683924750,29500,29500,29500,29500,0
|
|
20240527,173300,66683924750,29500,29500,29500,29500,0
|
|
20240527,173200,66683924750,29500,29500,29500,29500,0
|
|
20240527,173100,66683924750,29500,29500,29500,29500,0
|
|
20240527,173000,66683924750,29500,29500,29500,29500,0
|
|
20240527,172900,66683924750,29500,29500,29500,29500,0
|
|
20240527,172800,66683924750,29500,29500,29500,29500,0
|
|
20240527,172700,66683924750,29500,29500,29500,29500,0
|
|
20240527,172600,66683924750,29500,29500,29500,29500,0
|
|
20240527,172500,66683924750,29500,29500,29500,29500,0
|
|
20240527,172400,66683924750,29500,29500,29500,29500,0
|
|
20240527,172300,66683924750,29500,29500,29500,29500,0
|
|
20240527,172200,66683924750,29500,29500,29500,29500,0
|
|
20240527,172100,66683924750,29500,29500,29500,29500,27848
|
|
20240527,172000,66683924750,29500,29500,29500,29500,0
|
|
20240527,171900,66683924750,29500,29500,29500,29500,0
|
|
20240527,171800,66683924750,29500,29500,29500,29500,0
|
|
20240527,171700,66683924750,29500,29500,29500,29500,0
|
|
20240527,171600,66683924750,29500,29500,29500,29500,0
|
|
20240527,171500,66683924750,29500,29500,29500,29500,0
|
|
20240527,171400,66683924750,29500,29500,29500,29500,0
|
|
20240527,171300,66683924750,29500,29500,29500,29500,0
|
|
20240527,171200,66683924750,29500,29500,29500,29500,0
|
|
20240527,171100,66683924750,29500,29500,29500,29500,0
|
|
20240527,171000,66683924750,29500,29500,29500,29500,0
|
|
20240527,170900,66683924750,29500,29500,29500,29500,0
|
|
20240527,170800,66683924750,29500,29500,29500,29500,0
|
|
20240527,170700,66683924750,29500,29500,29500,29500,0
|
|
20240527,170600,66683924750,29500,29500,29500,29500,0
|
|
20240527,170500,66683924750,29500,29500,29500,29500,0
|
|
20240527,170400,66683924750,29500,29500,29500,29500,0
|
|
20240527,170300,66683924750,29500,29500,29500,29500,0
|
|
20240527,170200,66683924750,29500,29500,29500,29500,0
|
|
20240527,170100,66683924750,29500,29500,29500,29500,0
|
|
20240527,170000,66683924750,29500,29500,29500,29500,0
|
|
20240527,165900,66683924750,29500,29500,29500,29500,0
|
|
20240527,165800,66683924750,29500,29500,29500,29500,0
|
|
20240527,165700,66683924750,29500,29500,29500,29500,0
|
|
20240527,165600,66683924750,29500,29500,29500,29500,0
|
|
20240527,165500,66683924750,29500,29500,29500,29500,0
|
|
20240527,165400,66683924750,29500,29500,29500,29500,0
|
|
20240527,165300,66683924750,29500,29500,29500,29500,0
|
|
20240527,165200,66683924750,29500,29500,29500,29500,0
|
|
20240527,165100,66683924750,29500,29500,29500,29500,27848
|
|
20240527,165000,66683924750,29500,29500,29500,29500,0
|
|
20240527,164900,66683924750,29500,29500,29500,29500,0
|
|
20240527,164800,66683924750,29500,29500,29500,29500,0
|
|
20240527,164700,66683924750,29500,29500,29500,29500,0
|
|
20240527,164600,66683924750,29500,29500,29500,29500,0
|
|
20240527,164500,66683924750,29500,29500,29500,29500,0
|
|
20240527,164400,66683924750,29500,29500,29500,29500,0
|
|
20240527,164300,66683924750,29500,29500,29500,29500,0
|
|
20240527,164200,66683924750,29500,29500,29500,29500,0
|
|
20240527,164100,66683924750,29500,29500,29500,29500,0
|
|
20240527,164000,66683924750,29500,29500,29500,29500,0
|
|
20240527,163900,66683924750,29500,29500,29500,29500,0
|
|
20240527,163800,66683924750,29500,29500,29500,29500,0
|
|
20240527,163700,66683924750,29500,29500,29500,29500,0
|
|
20240527,163600,66683924750,29500,29500,29500,29500,0
|
|
20240527,163500,66683924750,29500,29500,29500,29500,0
|
|
20240527,163400,66683924750,29500,29500,29500,29500,0
|
|
20240527,163300,66683924750,29500,29500,29500,29500,0
|
|
20240527,163200,66683924750,29500,29500,29500,29500,0
|
|
20240527,163100,66683924750,29500,29500,29500,29500,0
|
|
20240527,163000,66683924750,29500,29500,29500,29500,0
|
|
20240527,162900,66683924750,29500,29500,29500,29500,0
|
|
20240527,162800,66683924750,29500,29500,29500,29500,0
|
|
20240527,162700,66683924750,29500,29500,29500,29500,0
|
|
20240527,162600,66683924750,29500,29500,29500,29500,0
|
|
20240527,162500,66683924750,29500,29500,29500,29500,0
|
|
20240527,162400,66683924750,29500,29500,29500,29500,0
|
|
20240527,162300,66683924750,29500,29500,29500,29500,0
|
|
20240527,162200,66683924750,29500,29500,29500,29500,0
|
|
20240527,162100,66683924750,29500,29500,29500,29500,27848
|
|
20240527,162000,66683924750,29500,29500,29500,29500,0
|
|
20240527,161900,66683924750,29500,29500,29500,29500,0
|
|
20240527,161800,66683924750,29500,29500,29500,29500,0
|
|
20240527,161700,66683924750,29500,29500,29500,29500,0
|
|
20240527,161600,66683924750,29500,29500,29500,29500,0
|
|
20240527,161500,66683924750,29500,29500,29500,29500,0
|
|
20240527,161400,66683924750,29500,29500,29500,29500,0
|
|
20240527,161300,66683924750,29500,29500,29500,29500,0
|
|
20240527,161200,66683924750,29500,29500,29500,29500,0
|
|
20240527,161100,66683924750,29500,29500,29500,29500,0
|
|
20240527,161000,66683924750,29500,29500,29500,29500,0
|
|
20240527,160900,66683924750,29500,29500,29500,29500,0
|
|
20240527,160800,66683924750,29500,29500,29500,29500,0
|
|
20240527,160700,66683924750,29500,29500,29500,29500,0
|
|
20240527,160600,66683924750,29500,29500,29500,29500,0
|
|
20240527,160500,66683924750,29500,29500,29500,29500,0
|
|
20240527,160400,66683924750,29500,29500,29500,29500,0
|
|
20240527,160300,66683924750,29500,29500,29500,29500,0
|
|
20240527,160200,66683924750,29500,29500,29500,29500,0
|
|
20240527,160100,66683924750,29500,29500,29500,29500,0
|
|
20240527,160000,66683924750,29500,29500,29500,29500,0
|
|
20240527,155900,66683924750,29500,29500,29500,29500,0
|
|
20240527,155800,66683924750,29500,29500,29500,29500,0
|
|
20240527,155700,66683924750,29500,29500,29500,29500,0
|
|
20240527,155600,66683924750,29500,29500,29500,29500,0
|
|
20240527,155500,66683924750,29500,29500,29500,29500,0
|
|
20240527,155400,66683924750,29500,29500,29500,29500,0
|
|
20240527,155300,66683924750,29500,29500,29500,29500,0
|
|
20240527,155200,66683924750,29500,29500,29500,29500,0
|
|
20240527,155100,66683924750,29500,29500,29500,29500,27848
|
|
20240527,155000,66683924750,29500,29500,29500,29500,0
|
|
20240527,154900,66683924750,29500,29500,29500,29500,0
|
|
20240527,154800,66683924750,29500,29500,29500,29500,0
|
|
20240527,154700,66683924750,29500,29500,29500,29500,0
|
|
20240527,154600,66683924750,29500,29500,29500,29500,0
|
|
20240527,154500,66683924750,29500,29500,29500,29500,0
|
|
20240527,154400,66683924750,29500,29500,29500,29500,0
|
|
20240527,154300,66683924750,29500,29500,29500,29500,0
|
|
20240527,154200,66683924750,29500,29500,29500,29500,0
|
|
20240527,154100,66683924750,29500,29500,29500,29500,0
|
|
20240527,154000,66683924750,29500,29500,29500,29500,0
|
|
20240527,153900,66683924750,29500,29500,29500,29500,0
|
|
20240527,153800,66683924750,29500,29500,29500,29500,0
|
|
20240527,153700,66683924750,29500,29500,29500,29500,0
|
|
20240527,153600,66683924750,29500,29500,29500,29500,0
|
|
20240527,153500,66683924750,29500,29500,29500,29500,0
|
|
20240527,153400,66683924750,29500,29500,29500,29500,0
|
|
20240527,153300,66683924750,29500,29500,29500,29500,0
|
|
20240527,153200,66683924750,29500,29500,29500,29500,0
|
|
20240527,153100,66683924750,29500,29500,29500,29500,0
|
|
20240527,153000,66683924750,29500,29500,29500,29500,27848
|
|
20240527,152900,65862408750,29400,29400,29400,29400,0
|
|
20240527,152800,65862408750,29400,29400,29400,29400,0
|
|
20240527,152700,65862408750,29400,29400,29400,29400,0
|
|
20240527,152600,65862408750,29400,29400,29400,29400,0
|
|
20240527,152500,65862408750,29400,29400,29400,29400,0
|
|
20240527,152400,65862408750,29400,29400,29400,29400,0
|
|
20240527,152300,65862408750,29400,29400,29400,29400,0
|
|
20240527,152200,65862408750,29400,29400,29400,29400,0
|
|
20240527,152100,65862408750,29400,29400,29400,29400,0
|
|
20240527,152000,65862408750,29400,29400,29400,29400,0
|
|
20240527,151900,65862408750,29400,29350,29550,29300,8015
|
|
20240527,151800,65626480600,29350,29150,29350,29150,4814
|
|
20240527,151700,65485749250,29200,29200,29250,29100,2916
|
|
20240527,151600,65400660550,29150,29100,29250,29100,3060
|
|
20240527,151500,65311431800,29250,29150,29300,28950,3882
|
|
20240527,151400,65198455400,29050,29300,29300,29000,2793
|
|
20240527,151300,65117185550,29300,29250,29350,29050,5322
|
|
20240527,151200,64961574500,29250,29200,29300,29050,4444
|
|
20240527,151100,64831897600,29200,29100,29200,29100,2430
|
|
20240527,151000,64761043600,29100,29250,29300,29100,2815
|
|
20240527,150900,64678947800,29250,28900,29300,28900,12418
|
|
20240527,150800,64316914800,29000,29000,29050,28800,3010
|
|
20240527,150700,64229835000,29000,29150,29200,28950,6602
|
|
20240527,150600,64037903700,29000,28700,29200,28650,16841
|
|
20240527,150500,63550679400,28700,28600,28750,28550,3876
|
|
20240527,150400,63439662150,28600,28600,28700,28500,3260
|
|
20240527,150300,63346446350,28650,28500,28650,28450,2615
|
|
20240527,150200,63271803550,28550,28400,28550,28400,5106
|
|
20240527,150100,63126460300,28400,28600,28650,28400,9306
|
|
20240527,150000,62861705500,28600,28600,28750,28450,8194
|
|
20240527,145900,62627676900,28600,28600,28700,28500,8684
|
|
20240527,145800,62379741350,28600,28600,28700,28550,6162
|
|
20240527,145700,62203510000,28650,28700,28850,28600,4057
|
|
20240527,145600,62086964200,28700,28700,28900,28600,9854
|
|
20240527,145500,61803950250,28700,29050,29050,28550,15928
|
|
20240527,145400,61345718600,29100,29000,29200,28900,6194
|
|
20240527,145300,61165746150,29000,29350,29350,29000,11788
|
|
20240527,145200,60822511050,29350,29300,29350,29250,1974
|
|
20240527,145100,60764696250,29300,29450,29450,29250,4757
|
|
20240527,145000,60624878650,29450,29250,29500,29250,3467
|
|
20240527,144900,60522989900,29250,29350,29450,29200,7163
|
|
20240527,144800,60312863750,29350,29300,29400,29200,4212
|
|
20240527,144700,60189589950,29250,29300,29400,29200,4799
|
|
20240527,144600,60048918350,29250,29600,29650,29200,13394
|
|
20240527,144500,59654923200,29600,29700,29750,29550,4366
|
|
20240527,144400,59525379650,29750,29600,29750,29550,6858
|
|
20240527,144300,59322199950,29600,29800,29800,29600,13778
|
|
20240527,144200,58913078200,29800,29900,30000,29800,4048
|
|
20240527,144100,58792159600,29900,30000,30050,29900,2612
|
|
20240527,144000,58713872450,30000,29900,30050,29850,3183
|
|
20240527,143900,58618532400,29900,30150,30150,29800,13276
|
|
20240527,143800,58220868900,30100,30350,30350,30100,4382
|
|
20240527,143700,58088540000,30250,30500,30550,30200,2538
|
|
20240527,143600,58011555950,30500,30750,30800,30500,4134
|
|
20240527,143500,57885081750,30650,30750,30800,30600,2558
|
|
20240527,143400,57806515100,30700,30600,30850,30550,7625
|
|
20240527,143300,57571977200,30600,30400,30750,30350,3307
|
|
20240527,143200,57470774300,30400,30300,30450,30200,1557
|
|
20240527,143100,57423543250,30350,30300,30350,30150,1574
|
|
20240527,143000,57375942700,30250,30350,30400,30150,2037
|
|
20240527,142900,57314309550,30350,30500,30550,30350,2661
|
|
20240527,142800,57233395050,30550,30500,30550,30450,2160
|
|
20240527,142700,57167598750,30500,30500,30700,30500,6930
|
|
20240527,142600,56955631000,30500,30550,30600,30450,4208
|
|
20240527,142500,56827072350,30600,30450,30700,30300,5619
|
|
20240527,142400,56655507250,30500,30000,30650,29900,12065
|
|
20240527,142300,56290098450,29950,30000,30000,29900,2054
|
|
20240527,142200,56228613250,29900,30050,30100,29900,4144
|
|
20240527,142100,56104349450,30100,30100,30150,30000,1731
|
|
20240527,142000,56052265150,30100,30050,30150,30000,3187
|
|
20240527,141900,55956431950,30050,30150,30150,30000,2169
|
|
20240527,141800,55891201550,30150,29950,30150,29900,6024
|
|
20240527,141700,55710265650,29950,30150,30200,29900,11181
|
|
20240527,141600,55374752850,30100,30150,30250,30100,2600
|
|
20240527,141500,55296289300,30150,30200,30250,30100,7159
|
|
20240527,141400,55080424000,30150,30350,30350,30150,3447
|
|
20240527,141300,54976192550,30300,30400,30500,30200,4717
|
|
20240527,141200,54833230850,30550,30400,30750,30350,11110
|
|
20240527,141100,54493888100,30400,30350,30550,30300,3234
|
|
20240527,141000,54395432450,30350,30350,30400,30350,2262
|
|
20240527,140900,54326746400,30350,30550,30550,30350,1296
|
|
20240527,140800,54287250450,30500,30300,30550,30300,3655
|
|
20240527,140700,54175987750,30400,30400,30400,30200,8305
|
|
20240527,140600,53924619050,30350,30500,30500,30350,3190
|
|
20240527,140500,53827546800,30500,30550,30550,30450,3032
|
|
20240527,140400,53735161250,30500,30700,30750,30450,3522
|
|
20240527,140300,53627525850,30750,30800,30850,30750,1803
|
|
20240527,140200,53572057250,30800,30950,30950,30750,4677
|
|
20240527,140100,53427661000,30950,30950,31000,30750,4997
|
|
20240527,140000,53273288600,31000,30700,31000,30700,6955
|
|
20240527,135900,53058486750,30800,30450,30800,30350,6694
|
|
20240527,135800,52854084300,30400,30400,30500,30350,3263
|
|
20240527,135700,52754897850,30400,30500,30500,30350,2670
|
|
20240527,135600,52673635550,30500,30500,30550,30450,1943
|
|
20240527,135500,52614349350,30500,30600,30600,30450,2152
|
|
20240527,135400,52548669550,30650,30500,30650,30450,4087
|
|
20240527,135300,52423924500,30550,30650,30700,30500,5450
|
|
20240527,135200,52257219050,30650,30750,30800,30650,3135
|
|
20240527,135100,52160869400,30800,30800,30850,30750,2344
|
|
20240527,135000,52088705700,30850,31000,31050,30800,4788
|
|
20240527,134900,51940430650,31050,31050,31200,30950,7993
|
|
20240527,134800,51692153300,31000,30800,31050,30750,4625
|
|
20240527,134700,51549326250,30800,30750,30900,30700,8403
|
|
20240527,134600,51290487750,30700,30550,30850,30500,7003
|
|
20240527,134500,51075319200,30600,30600,30650,30450,3547
|
|
20240527,134400,50966961800,30550,30550,30650,30300,10198
|
|
20240527,134300,50656689700,30550,30700,30700,30450,6063
|
|
20240527,134200,50471417600,30700,30800,30800,30500,8206
|
|
20240527,134100,50219915050,30800,30600,30850,30550,9097
|
|
20240527,134000,49940594500,30550,30850,31100,30400,19652
|
|
20240527,133900,49336252300,30800,31050,31100,30750,13966
|
|
20240527,133800,48904327550,31000,31200,31400,30950,18373
|
|
20240527,133700,48331900750,31250,31500,31500,30950,30636
|
|
20240527,133600,47372121450,31600,31600,31600,31600,0
|
|
20240527,133500,47372121450,31600,31500,31600,31450,10406
|
|
20240527,133400,47043700150,31500,31150,31500,31150,42608
|
|
20240527,133300,45706912350,31150,30400,31200,30400,34170
|
|
20240527,133200,44652868250,30300,30050,30350,30000,4949
|
|
20240527,133100,44503645400,30150,30100,30200,30050,1694
|
|
20240527,133000,44452643700,30100,30200,30200,30100,1508
|
|
20240527,132900,44407220950,30200,30200,30250,30200,1117
|
|
20240527,132800,44373470300,30250,30450,30500,30250,2361
|
|
20240527,132700,44301820100,30450,30000,30450,30000,7074
|
|
20240527,132600,44087938150,30000,30200,30300,30000,4097
|
|
20240527,132500,43964367150,30150,30400,30400,30150,4109
|
|
20240527,132400,43840151300,30400,30600,30600,30350,5503
|
|
20240527,132300,43672419450,30600,30400,30600,30400,13487
|
|
20240527,132200,43260904050,30400,30050,30400,30000,11996
|
|
20240527,132100,42897720650,30050,30000,30100,29950,3941
|
|
20240527,132000,42779404650,30000,30050,30100,29950,6878
|
|
20240527,131900,42572876650,30150,29950,30200,29950,4273
|
|
20240527,131800,42444410550,29950,30000,30100,29950,2148
|
|
20240527,131700,42379958950,30050,30100,30150,29950,5429
|
|
20240527,131600,42216970450,30100,30300,30300,29950,12069
|
|
20240527,131500,41853639300,30300,30350,30400,30200,3992
|
|
20240527,131400,41732875050,30400,30350,30550,30300,6946
|
|
20240527,131300,41521691450,30300,30400,30450,30200,9950
|
|
20240527,131200,41220277000,30300,30700,30850,30300,16017
|
|
20240527,131100,40729868100,30750,30450,30850,30300,33580
|
|
20240527,131000,39698908850,30500,30200,30700,30150,30743
|
|
20240527,130900,38762069350,30200,29850,30200,29850,9478
|
|
20240527,130800,38476918950,29850,29600,29850,29600,3463
|
|
20240527,130700,38373934550,29600,29350,29850,29350,7238
|
|
20240527,130600,38160692050,29550,29800,29950,29350,15172
|
|
20240527,130500,37711072150,29800,30150,30150,29750,5962
|
|
20240527,130400,37533054850,30150,30050,30200,30050,2489
|
|
20240527,130300,37458066900,30150,30050,30150,29950,5118
|
|
20240527,130200,37304188950,30050,30150,30150,29900,3575
|
|
20240527,130100,37196989050,30150,29950,30150,29950,3210
|
|
20240527,130000,37100696250,29950,29800,30000,29750,2569
|
|
20240527,125900,37023961750,29850,29800,29900,29800,5375
|
|
20240527,125800,36863542600,29800,30050,30100,29800,7278
|
|
20240527,125700,36645922350,30000,30400,30500,30000,12079
|
|
20240527,125600,36280280350,30400,29850,30450,29800,13515
|
|
20240527,125500,35873032600,29800,29800,29950,29750,5202
|
|
20240527,125400,35718046200,29800,29800,29900,29700,2318
|
|
20240527,125300,35648986250,29700,30050,30050,29650,10415
|
|
20240527,125200,35338771150,30050,29950,30050,29900,4627
|
|
20240527,125100,35200211200,29950,29850,30050,29800,4510
|
|
20240527,125000,35065390750,29850,29750,30300,29700,9780
|
|
20240527,124900,34772071150,29700,29650,30000,29650,6001
|
|
20240527,124800,34593070700,29650,29950,30050,29600,11701
|
|
20240527,124700,34243921600,29900,30050,30150,29850,10316
|
|
20240527,124600,33934355800,30050,30050,30100,29700,13825
|
|
20240527,124500,33521110050,30000,30100,30250,29750,16676
|
|
20240527,124400,33020915900,30150,30500,30500,30000,27253
|
|
20240527,124300,32198961800,30500,30450,30700,30250,17799
|
|
20240527,124200,31656783700,30450,30650,31250,30400,65192
|
|
20240527,124100,29647174100,30550,30450,30800,30100,70401
|
|
20240527,124000,27499547050,30500,29450,30500,29400,60842
|
|
20240527,123900,25679742250,29450,29200,29450,29200,15073
|
|
20240527,123800,25237799500,29100,29150,29150,28900,12087
|
|
20240527,123700,24886700600,29100,28700,29150,28700,7046
|
|
20240527,123600,24682213300,28700,28750,28800,28650,5439
|
|
20240527,123500,24526050450,28750,29200,29200,28750,10066
|
|
20240527,123400,24234995450,29200,28950,29350,28800,11032
|
|
20240527,123300,23915060050,28950,29550,29600,28850,26971
|
|
20240527,123200,23126185250,29550,28850,29700,28800,68646
|
|
20240527,123100,21117870250,28900,28550,28900,28400,17187
|
|
20240527,123000,20625194100,28550,28350,28600,28250,9067
|
|
20240527,122900,20366977050,28350,28500,28500,28350,6185
|
|
20240527,122800,20191380850,28500,28350,28500,28250,9945
|
|
20240527,122700,19908957950,28350,28350,28350,28250,180
|
|
20240527,122600,19903858200,28250,28250,28250,28250,512
|
|
20240527,122500,19889394200,28350,28300,28350,28200,1260
|
|
20240527,122400,19853729000,28300,28350,28350,28200,1245
|
|
20240527,122300,19818463600,28350,28450,28450,28350,1120
|
|
20240527,122200,19786683000,28450,28300,28450,28300,2143
|
|
20240527,122100,19725921950,28250,28350,28350,28250,300
|
|
20240527,122000,19717443650,28300,28300,28350,28250,1644
|
|
20240527,121900,19670928700,28300,28250,28300,28250,403
|
|
20240527,121800,19659543700,28300,28200,28300,28150,1460
|
|
20240527,121700,19618253100,28200,28200,28200,28200,1108
|
|
20240527,121600,19587007500,28200,28200,28250,28200,455
|
|
20240527,121500,19574174500,28300,28200,28300,28200,211
|
|
20240527,121400,19568216850,28300,28200,28300,28200,2
|
|
20240527,121300,19568160350,28200,28150,28300,28150,401
|
|
20240527,121200,19556830850,28150,28300,28300,28150,768
|
|
20240527,121100,19535144850,28200,28300,28300,28200,926
|
|
20240527,121000,19508968350,28250,28250,28300,28250,847
|
|
20240527,120900,19485027950,28250,28350,28350,28250,527
|
|
20240527,120800,19470119400,28300,28250,28300,28250,347
|
|
20240527,120700,19460312050,28250,28250,28250,28250,101
|
|
20240527,120600,19457458800,28250,28150,28250,28150,244
|
|
20240527,120500,19450588800,28200,28250,28250,28200,418
|
|
20240527,120400,19438801150,28200,28200,28250,28150,76
|
|
20240527,120300,19436655050,28200,28100,28200,28100,180
|
|
20240527,120200,19431588400,28100,28150,28150,28050,915
|
|
20240527,120100,19405887100,28100,28200,28200,28100,727
|
|
20240527,120000,19385422450,28200,28150,28200,27950,5504
|
|
20240527,115900,19231103200,28200,28250,28250,28200,774
|
|
20240527,115800,19209260850,28250,28300,28300,28250,1387
|
|
20240527,115700,19170076600,28300,28400,28400,28250,623
|
|
20240527,115600,19152430800,28300,28300,28400,28250,911
|
|
20240527,115500,19126645700,28300,28400,28450,28300,453
|
|
20240527,115400,19113806700,28350,28300,28350,28300,481
|
|
20240527,115300,19100175400,28300,28400,28400,28300,454
|
|
20240527,115200,19087283000,28300,28250,28300,28250,675
|
|
20240527,115100,19068211650,28250,28350,28400,28250,4559
|
|
20240527,115000,18939073600,28400,28400,28450,28350,1634
|
|
20240527,114900,18892681500,28450,28450,28450,28400,440
|
|
20240527,114800,18880168800,28400,28450,28500,28400,1963
|
|
20240527,114700,18824357200,28450,28450,28500,28450,1358
|
|
20240527,114600,18785706250,28400,28400,28400,28350,650
|
|
20240527,114500,18767250750,28400,28300,28400,28300,3600
|
|
20240527,114400,18665229250,28300,28350,28350,28300,1825
|
|
20240527,114300,18613507500,28300,28300,28350,28300,607
|
|
20240527,114200,18596326750,28300,28250,28300,28250,772
|
|
20240527,114100,18574503100,28250,28350,28350,28250,739
|
|
20240527,114000,18553589850,28350,28300,28350,28300,549
|
|
20240527,113900,18538031750,28300,28250,28300,28250,1744
|
|
20240527,113800,18488747950,28250,28250,28300,28200,869
|
|
20240527,113700,18464190600,28150,28300,28300,28150,886
|
|
20240527,113600,18439129300,28300,28300,28300,28250,434
|
|
20240527,113500,18426847600,28250,28100,28250,28100,442
|
|
20240527,113400,18414389000,28150,28100,28150,28100,1466
|
|
20240527,113300,18373147800,28100,28100,28150,28100,1594
|
|
20240527,113200,18328336400,28100,28050,28150,28050,563
|
|
20240527,113100,18312501650,28100,28150,28200,28100,1360
|
|
20240527,113000,18274229550,28150,28200,28200,28150,362
|
|
20240527,112900,18264033000,28200,28100,28200,28100,258
|
|
20240527,112800,18256772350,28100,28200,28200,28100,1618
|
|
20240527,112700,18211253650,28200,28250,28250,28150,1410
|
|
20240527,112600,18171500050,28300,28400,28400,28300,563
|
|
20240527,112500,18155561300,28350,28450,28450,28350,401
|
|
20240527,112400,18144167800,28450,28300,28500,28300,3791
|
|
20240527,112300,18036377500,28200,28350,28450,28200,1997
|
|
20240527,112200,17979830000,28400,28250,28400,28200,1880
|
|
20240527,112100,17926568950,28150,28100,28300,28100,381
|
|
20240527,112000,17915822800,28100,28150,28200,28100,1980
|
|
20240527,111900,17860143600,28200,28150,28200,28100,557
|
|
20240527,111800,17844467850,28100,28050,28150,28050,303
|
|
20240527,111700,17835966700,28050,28200,28200,28050,188
|
|
20240527,111600,17830684950,28100,28200,28200,28050,1159
|
|
20240527,111500,17798045850,28200,28200,28300,28050,602
|
|
20240527,111400,17781069450,28050,28050,28200,28000,578
|
|
20240527,111300,17764833350,28100,28150,28200,28000,796
|
|
20240527,111200,17742452000,28150,28000,28150,28000,207
|
|
20240527,111100,17736631850,28000,28100,28250,28000,2409
|
|
20240527,111000,17668990000,28100,28200,28250,28100,948
|
|
20240527,110900,17642280250,28200,28150,28250,28150,333
|
|
20240527,110800,17632890000,28200,28150,28200,28100,774
|
|
20240527,110700,17611092050,28150,28150,28200,28100,578
|
|
20240527,110600,17594822300,28150,28100,28150,28100,576
|
|
20240527,110500,17578613050,28100,28100,28150,28000,1257
|
|
20240527,110400,17543341250,28050,28050,28100,27950,770
|
|
20240527,110300,17521772650,27900,28100,28150,27850,7784
|
|
20240527,110200,17304190950,28200,28250,28350,28050,3424
|
|
20240527,110100,17207889050,28250,28350,28450,28250,1173
|
|
20240527,110000,17174660650,28400,28500,28500,28350,1780
|
|
20240527,105900,17124015050,28550,28600,28650,28500,957
|
|
20240527,105800,17096703150,28600,28550,28700,28550,1971
|
|
20240527,105700,17040318550,28550,28250,28600,28250,2261
|
|
20240527,105600,16975838700,28450,28350,28450,28200,4444
|
|
20240527,105500,16850255900,28350,28450,28450,28300,1455
|
|
20240527,105400,16809006850,28450,28400,28450,28400,423
|
|
20240527,105300,16796983650,28400,28200,28500,28200,2326
|
|
20240527,105200,16730799800,28200,28200,28400,28200,1209
|
|
20240527,105100,16696600250,28100,28200,28250,28100,675
|
|
20240527,105000,16677595950,28250,28250,28350,28200,1201
|
|
20240527,104900,16643662300,28200,28150,28200,28150,720
|
|
20240527,104800,16623392400,28200,28100,28200,28100,374
|
|
20240527,104700,16612872900,28100,28050,28200,28050,372
|
|
20240527,104600,16602417800,28100,28050,28250,28000,865
|
|
20240527,104500,16578107350,28050,28200,28250,28050,1775
|
|
20240527,104400,16528221850,28250,28300,28350,28050,2455
|
|
20240527,104300,16459029200,28300,28500,28500,28300,983
|
|
20240527,104200,16431140400,28450,28450,28450,28400,464
|
|
20240527,104100,16417946850,28450,28400,28450,28350,2093
|
|
20240527,104000,16358479900,28400,28450,28600,28350,1867
|
|
20240527,103900,16305427700,28400,28800,28850,28400,5629
|
|
20240527,103800,16144280000,28850,28950,28950,28750,8612
|
|
20240527,103700,15895607500,28950,28700,29000,28650,13026
|
|
20240527,103600,15519648600,28700,28500,28800,28450,12962
|
|
20240527,103500,15148486200,28450,28400,28500,28350,1088
|
|
20240527,103400,15117568100,28350,28450,28450,28300,167
|
|
20240527,103300,15112835800,28300,28450,28500,28300,907
|
|
20240527,103200,15087040000,28450,28300,28500,28300,2759
|
|
20240527,103100,15008567500,28250,28150,28250,28100,1056
|
|
20240527,103000,14978811800,28150,28250,28300,28150,1037
|
|
20240527,102900,14949538600,28250,28300,28400,28250,1035
|
|
20240527,102800,14920257400,28350,28350,28400,28350,1026
|
|
20240527,102700,14891168100,28300,28400,28450,28300,1230
|
|
20240527,102600,14856268000,28350,28400,28450,28350,1982
|
|
20240527,102500,14799964550,28450,28250,28450,28250,3504
|
|
20240527,102400,14700400950,28400,28300,28400,28200,1722
|
|
20240527,102300,14651696050,28300,28300,28350,28250,1398
|
|
20240527,102200,14612185600,28300,28350,28350,28250,811
|
|
20240527,102100,14589242700,28250,28400,28450,28250,2862
|
|
20240527,102000,14508086100,28350,28150,28450,28150,5051
|
|
20240527,101900,14364921800,28200,27950,28200,27950,2294
|
|
20240527,101800,14300456550,27950,28000,28000,27950,529
|
|
20240527,101700,14285646600,28000,28000,28050,27950,878
|
|
20240527,101600,14261056050,28050,27850,28050,27850,1026
|
|
20240527,101500,14232415800,27850,27850,27900,27800,1110
|
|
20240527,101400,14201521350,27850,27900,28150,27850,1338
|
|
20240527,101300,14164209350,27900,28050,28100,27900,2779
|
|
20240527,101200,14086410950,28100,28100,28150,28000,3138
|
|
20240527,101100,13998531500,28200,28100,28200,28000,2886
|
|
20240527,101000,13917566400,28100,28000,28200,28000,902
|
|
20240527,100900,13892186550,28100,28050,28100,28000,723
|
|
20240527,100800,13871922250,28000,28100,28100,28000,2889
|
|
20240527,100700,13790782350,28050,28000,28100,27950,1386
|
|
20240527,100600,13751871250,28000,27900,28100,27800,1176
|
|
20240527,100500,13719018850,27900,27650,27900,27650,1817
|
|
20240527,100400,13668473900,27700,27850,27900,27700,3322
|
|
20240527,100300,13576272400,27900,27750,27950,27650,2449
|
|
20240527,100200,13508227100,27750,28000,28050,27750,5866
|
|
20240527,100100,13344725950,28050,28150,28150,27950,4355
|
|
20240527,100000,13222674850,28200,28450,28450,28200,3309
|
|
20240527,095900,13128938150,28400,28300,28400,28300,1134
|
|
20240527,095800,13096784500,28350,28250,28450,28150,3619
|
|
20240527,095700,12994300250,28300,28300,28400,28250,2066
|
|
20240527,095600,12935815150,28300,28250,28300,28200,2104
|
|
20240527,095500,12876327850,28200,28200,28250,28200,2446
|
|
20240527,095400,12807278600,28150,28200,28200,28150,724
|
|
20240527,095300,12786883400,28200,28150,28200,28050,1308
|
|
20240527,095200,12750097650,28200,28000,28200,28000,1875
|
|
20240527,095100,12697364050,28000,28000,28050,27950,924
|
|
20240527,095000,12671480450,28000,28100,28100,27900,2694
|
|
20240527,094900,12596063750,28200,28350,28350,27900,4600
|
|
20240527,094800,12466526350,28400,28500,28500,28300,4149
|
|
20240527,094700,12348664150,28500,28400,28500,28350,3124
|
|
20240527,094600,12259809550,28400,28300,28400,28300,4931
|
|
20240527,094500,12120012200,28300,28050,28300,28050,3323
|
|
20240527,094400,12026311950,28050,28150,28150,27900,1964
|
|
20240527,094300,11971176500,28100,28200,28250,28100,1642
|
|
20240527,094200,11924935600,28200,28150,28300,27900,2680
|
|
20240527,094100,11849556950,28300,28150,28350,27900,4944
|
|
20240527,094000,11710233700,28150,28000,28200,28000,2825
|
|
20240527,093900,11630872600,28000,27900,28000,27850,1993
|
|
20240527,093800,11575241500,27900,27900,28150,27850,6024
|
|
20240527,093700,11406594800,27950,27850,27950,27800,1488
|
|
20240527,093600,11365119450,27850,27900,28000,27650,5373
|
|
20240527,093500,11215620750,27950,28100,28150,27750,6883
|
|
20240527,093400,11023339650,28050,28350,28400,28000,5798
|
|
20240527,093300,10859521800,28400,28350,28400,28100,4399
|
|
20240527,093200,10735111000,28350,27850,28350,27750,8052
|
|
20240527,093100,10508804700,27950,28050,28200,27750,8723
|
|
20240527,093000,10265020950,28050,28450,28500,27900,15044
|
|
20240527,092900,9841343900,28500,28750,28750,28400,20335
|
|
20240527,092800,9258856050,28750,28750,28750,28750,0
|
|
20240527,092700,9258856050,28750,28600,28750,28500,8374
|
|
20240527,092600,9018664100,28600,28350,28600,28350,20295
|
|
20240527,092500,8440944150,28350,28250,28350,28200,15356
|
|
20240527,092400,8006627200,28300,28100,28300,28050,17708
|
|
20240527,092300,7507432950,28050,28050,28100,27900,5360
|
|
20240527,092200,7357254950,28050,28000,28050,27900,3494
|
|
20240527,092100,7259472300,27900,28050,28100,27900,6491
|
|
20240527,092000,7077761400,28050,27900,28100,27900,16234
|
|
20240527,091900,6622931850,27900,27950,27950,27750,6462
|
|
20240527,091800,6442756350,27900,27650,27950,27600,11534
|
|
20240527,091700,6122182500,27650,27700,27700,27600,1480
|
|
20240527,091600,6081227350,27650,27850,27850,27650,7223
|
|
20240527,091500,5880711500,27850,27750,27850,27550,9145
|
|
20240527,091400,5626686250,27750,27400,27750,27350,7497
|
|
20240527,091300,5419977950,27350,27350,27600,27300,5994
|
|
20240527,091200,5255509650,27300,27500,27500,27150,2888
|
|
20240527,091100,5176833050,27500,27400,27600,27000,16096
|
|
20240527,091000,4738345300,27400,27850,27900,27400,14042
|
|
20240527,090900,4349670450,27900,27650,27900,27650,8438
|
|
20240527,090800,4115036450,27600,27600,27900,27550,23096
|
|
20240527,090700,3475436350,27600,27100,27600,27050,56073
|
|
20240527,090600,1947594750,27200,27000,27200,27000,6232
|
|
20240527,090500,1778568800,27000,26750,27050,26750,4579
|
|
20240527,090400,1654959550,26700,27200,27200,26650,5284
|
|
20240527,090300,1512696650,27200,26900,27200,26750,7935
|
|
20240527,090200,1298281300,26900,26600,27000,26500,5222
|
|
20240527,090100,1158421150,26400,26800,27200,26350,11029
|
|
20240527,090000,863396850,26850,26150,26900,25900,32651
|