703 lines
38 KiB
CSV
703 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,204000,33808931600,43400,43400,43400,43400,14583
|
|
20240530,203900,33808931600,43400,43400,43400,43400,0
|
|
20240530,203800,33808931600,43400,43400,43400,43400,0
|
|
20240530,203700,33808931600,43400,43400,43400,43400,0
|
|
20240530,203600,33808931600,43400,43400,43400,43400,0
|
|
20240530,203500,33808931600,43400,43400,43400,43400,0
|
|
20240530,203400,33808931600,43400,43400,43400,43400,0
|
|
20240530,203300,33808931600,43400,43400,43400,43400,0
|
|
20240530,203200,33808931600,43400,43400,43400,43400,0
|
|
20240530,203100,33808931600,43400,43400,43400,43400,0
|
|
20240530,203000,33808931600,43400,43400,43400,43400,0
|
|
20240530,202900,33808931600,43400,43400,43400,43400,0
|
|
20240530,202800,33808931600,43400,43400,43400,43400,0
|
|
20240530,202700,33808931600,43400,43400,43400,43400,0
|
|
20240530,202600,33808931600,43400,43400,43400,43400,0
|
|
20240530,202500,33808931600,43400,43400,43400,43400,0
|
|
20240530,202400,33808931600,43400,43400,43400,43400,0
|
|
20240530,202300,33808931600,43400,43400,43400,43400,0
|
|
20240530,202200,33808931600,43400,43400,43400,43400,0
|
|
20240530,202100,33808931600,43400,43400,43400,43400,0
|
|
20240530,202000,33808931600,43400,43400,43400,43400,0
|
|
20240530,201900,33808931600,43400,43400,43400,43400,0
|
|
20240530,201800,33808931600,43400,43400,43400,43400,0
|
|
20240530,201700,33808931600,43400,43400,43400,43400,0
|
|
20240530,201600,33808931600,43400,43400,43400,43400,0
|
|
20240530,201500,33808931600,43400,43400,43400,43400,0
|
|
20240530,201400,33808931600,43400,43400,43400,43400,0
|
|
20240530,201300,33808931600,43400,43400,43400,43400,0
|
|
20240530,201200,33808931600,43400,43400,43400,43400,0
|
|
20240530,201100,33808931600,43400,43400,43400,43400,0
|
|
20240530,201000,33808931600,43400,43400,43400,43400,14583
|
|
20240530,200900,33808931600,43400,43400,43400,43400,0
|
|
20240530,200800,33808931600,43400,43400,43400,43400,0
|
|
20240530,200700,33808931600,43400,43400,43400,43400,0
|
|
20240530,200600,33808931600,43400,43400,43400,43400,0
|
|
20240530,200500,33808931600,43400,43400,43400,43400,0
|
|
20240530,200400,33808931600,43400,43400,43400,43400,0
|
|
20240530,200300,33808931600,43400,43400,43400,43400,0
|
|
20240530,200200,33808931600,43400,43400,43400,43400,0
|
|
20240530,200100,33808931600,43400,43400,43400,43400,0
|
|
20240530,200000,33808931600,43400,43400,43400,43400,0
|
|
20240530,195900,33808931600,43400,43400,43400,43400,0
|
|
20240530,195800,33808931600,43400,43400,43400,43400,0
|
|
20240530,195700,33808931600,43400,43400,43400,43400,0
|
|
20240530,195600,33808931600,43400,43400,43400,43400,0
|
|
20240530,195500,33808931600,43400,43400,43400,43400,0
|
|
20240530,195400,33808931600,43400,43400,43400,43400,0
|
|
20240530,195300,33808931600,43400,43400,43400,43400,0
|
|
20240530,195200,33808931600,43400,43400,43400,43400,0
|
|
20240530,195100,33808931600,43400,43400,43400,43400,0
|
|
20240530,195000,33808931600,43400,43400,43400,43400,0
|
|
20240530,194900,33808931600,43400,43400,43400,43400,0
|
|
20240530,194800,33808931600,43400,43400,43400,43400,0
|
|
20240530,194700,33808931600,43400,43400,43400,43400,0
|
|
20240530,194600,33808931600,43400,43400,43400,43400,0
|
|
20240530,194500,33808931600,43400,43400,43400,43400,0
|
|
20240530,194400,33808931600,43400,43400,43400,43400,0
|
|
20240530,194300,33808931600,43400,43400,43400,43400,0
|
|
20240530,194200,33808931600,43400,43400,43400,43400,0
|
|
20240530,194100,33808931600,43400,43400,43400,43400,0
|
|
20240530,194000,33808931600,43400,43400,43400,43400,14583
|
|
20240530,193900,33808931600,43400,43400,43400,43400,0
|
|
20240530,193800,33808931600,43400,43400,43400,43400,0
|
|
20240530,193700,33808931600,43400,43400,43400,43400,0
|
|
20240530,193600,33808931600,43400,43400,43400,43400,0
|
|
20240530,193500,33808931600,43400,43400,43400,43400,0
|
|
20240530,193400,33808931600,43400,43400,43400,43400,0
|
|
20240530,193300,33808931600,43400,43400,43400,43400,0
|
|
20240530,193200,33808931600,43400,43400,43400,43400,0
|
|
20240530,193100,33808931600,43400,43400,43400,43400,0
|
|
20240530,193000,33808931600,43400,43400,43400,43400,0
|
|
20240530,192900,33808931600,43400,43400,43400,43400,0
|
|
20240530,192800,33808931600,43400,43400,43400,43400,0
|
|
20240530,192700,33808931600,43400,43400,43400,43400,0
|
|
20240530,192600,33808931600,43400,43400,43400,43400,0
|
|
20240530,192500,33808931600,43400,43400,43400,43400,0
|
|
20240530,192400,33808931600,43400,43400,43400,43400,0
|
|
20240530,192300,33808931600,43400,43400,43400,43400,0
|
|
20240530,192200,33808931600,43400,43400,43400,43400,0
|
|
20240530,192100,33808931600,43400,43400,43400,43400,0
|
|
20240530,192000,33808931600,43400,43400,43400,43400,0
|
|
20240530,191900,33808931600,43400,43400,43400,43400,0
|
|
20240530,191800,33808931600,43400,43400,43400,43400,0
|
|
20240530,191700,33808931600,43400,43400,43400,43400,0
|
|
20240530,191600,33808931600,43400,43400,43400,43400,0
|
|
20240530,191500,33808931600,43400,43400,43400,43400,0
|
|
20240530,191400,33808931600,43400,43400,43400,43400,0
|
|
20240530,191300,33808931600,43400,43400,43400,43400,0
|
|
20240530,191200,33808931600,43400,43400,43400,43400,0
|
|
20240530,191100,33808931600,43400,43400,43400,43400,0
|
|
20240530,191000,33808931600,43400,43400,43400,43400,14583
|
|
20240530,190900,33808931600,43400,43400,43400,43400,0
|
|
20240530,190800,33808931600,43400,43400,43400,43400,0
|
|
20240530,190700,33808931600,43400,43400,43400,43400,0
|
|
20240530,190600,33808931600,43400,43400,43400,43400,0
|
|
20240530,190500,33808931600,43400,43400,43400,43400,0
|
|
20240530,190400,33808931600,43400,43400,43400,43400,0
|
|
20240530,190300,33808931600,43400,43400,43400,43400,0
|
|
20240530,190200,33808931600,43400,43400,43400,43400,0
|
|
20240530,190100,33808931600,43400,43400,43400,43400,0
|
|
20240530,190000,33808931600,43400,43400,43400,43400,0
|
|
20240530,185900,33808931600,43400,43400,43400,43400,0
|
|
20240530,185800,33808931600,43400,43400,43400,43400,0
|
|
20240530,185700,33808931600,43400,43400,43400,43400,0
|
|
20240530,185600,33808931600,43400,43400,43400,43400,0
|
|
20240530,185500,33808931600,43400,43400,43400,43400,0
|
|
20240530,185400,33808931600,43400,43400,43400,43400,0
|
|
20240530,185300,33808931600,43400,43400,43400,43400,0
|
|
20240530,185200,33808931600,43400,43400,43400,43400,0
|
|
20240530,185100,33808931600,43400,43400,43400,43400,0
|
|
20240530,185000,33808931600,43400,43400,43400,43400,0
|
|
20240530,184900,33808931600,43400,43400,43400,43400,0
|
|
20240530,184800,33808931600,43400,43400,43400,43400,0
|
|
20240530,184700,33808931600,43400,43400,43400,43400,0
|
|
20240530,184600,33808931600,43400,43400,43400,43400,0
|
|
20240530,184500,33808931600,43400,43400,43400,43400,0
|
|
20240530,184400,33808931600,43400,43400,43400,43400,0
|
|
20240530,184300,33808931600,43400,43400,43400,43400,0
|
|
20240530,184200,33808931600,43400,43400,43400,43400,0
|
|
20240530,184100,33808931600,43400,43400,43400,43400,0
|
|
20240530,184000,33808931600,43400,43400,43400,43400,14583
|
|
20240530,183900,33808931600,43400,43400,43400,43400,0
|
|
20240530,183800,33808931600,43400,43400,43400,43400,0
|
|
20240530,183700,33808931600,43400,43400,43400,43400,0
|
|
20240530,183600,33808931600,43400,43400,43400,43400,0
|
|
20240530,183500,33808931600,43400,43400,43400,43400,0
|
|
20240530,183400,33808931600,43400,43400,43400,43400,0
|
|
20240530,183300,33808931600,43400,43400,43400,43400,0
|
|
20240530,183200,33808931600,43400,43400,43400,43400,0
|
|
20240530,183100,33808931600,43400,43400,43400,43400,0
|
|
20240530,183000,33808931600,43400,43400,43400,43400,0
|
|
20240530,182900,33808931600,43400,43400,43400,43400,0
|
|
20240530,182800,33808931600,43400,43400,43400,43400,0
|
|
20240530,182700,33808931600,43400,43400,43400,43400,0
|
|
20240530,182600,33808931600,43400,43400,43400,43400,0
|
|
20240530,182500,33808931600,43400,43400,43400,43400,0
|
|
20240530,182400,33808931600,43400,43400,43400,43400,0
|
|
20240530,182300,33808931600,43400,43400,43400,43400,0
|
|
20240530,182200,33808931600,43400,43400,43400,43400,0
|
|
20240530,182100,33808931600,43400,43400,43400,43400,0
|
|
20240530,182000,33808931600,43400,43400,43400,43400,0
|
|
20240530,181900,33808931600,43400,43400,43400,43400,0
|
|
20240530,181800,33808931600,43400,43400,43400,43400,0
|
|
20240530,181700,33808931600,43400,43400,43400,43400,0
|
|
20240530,181600,33808931600,43400,43400,43400,43400,0
|
|
20240530,181500,33808931600,43400,43400,43400,43400,0
|
|
20240530,181400,33808931600,43400,43400,43400,43400,0
|
|
20240530,181300,33808931600,43400,43400,43400,43400,0
|
|
20240530,181200,33808931600,43400,43400,43400,43400,0
|
|
20240530,181100,33808931600,43400,43400,43400,43400,0
|
|
20240530,181000,33808931600,43400,43400,43400,43400,14583
|
|
20240530,180900,33808931600,43400,43400,43400,43400,0
|
|
20240530,180800,33808931600,43400,43400,43400,43400,0
|
|
20240530,180700,33808931600,43400,43400,43400,43400,0
|
|
20240530,180600,33808931600,43400,43400,43400,43400,0
|
|
20240530,180500,33808931600,43400,43400,43400,43400,0
|
|
20240530,180400,33808931600,43400,43400,43400,43400,0
|
|
20240530,180300,33808931600,43400,43400,43400,43400,0
|
|
20240530,180200,33808931600,43400,43400,43400,43400,0
|
|
20240530,180100,33808931600,43400,43400,43400,43400,0
|
|
20240530,180000,33808931600,43400,43400,43400,43400,0
|
|
20240530,175900,33808931600,43400,43400,43400,43400,0
|
|
20240530,175800,33808931600,43400,43400,43400,43400,0
|
|
20240530,175700,33808931600,43400,43400,43400,43400,0
|
|
20240530,175600,33808931600,43400,43400,43400,43400,0
|
|
20240530,175500,33808931600,43400,43400,43400,43400,0
|
|
20240530,175400,33808931600,43400,43400,43400,43400,0
|
|
20240530,175300,33808931600,43400,43400,43400,43400,0
|
|
20240530,175200,33808931600,43400,43400,43400,43400,0
|
|
20240530,175100,33808931600,43400,43400,43400,43400,0
|
|
20240530,175000,33808931600,43400,43400,43400,43400,0
|
|
20240530,174900,33808931600,43400,43400,43400,43400,0
|
|
20240530,174800,33808931600,43400,43400,43400,43400,0
|
|
20240530,174700,33808931600,43400,43400,43400,43400,0
|
|
20240530,174600,33808931600,43400,43400,43400,43400,0
|
|
20240530,174500,33808931600,43400,43400,43400,43400,0
|
|
20240530,174400,33808931600,43400,43400,43400,43400,0
|
|
20240530,174300,33808931600,43400,43400,43400,43400,0
|
|
20240530,174200,33808931600,43400,43400,43400,43400,0
|
|
20240530,174100,33808931600,43400,43400,43400,43400,0
|
|
20240530,174000,33808931600,43400,43400,43400,43400,14583
|
|
20240530,173900,33808931600,43400,43400,43400,43400,0
|
|
20240530,173800,33808931600,43400,43400,43400,43400,0
|
|
20240530,173700,33808931600,43400,43400,43400,43400,0
|
|
20240530,173600,33808931600,43400,43400,43400,43400,0
|
|
20240530,173500,33808931600,43400,43400,43400,43400,0
|
|
20240530,173400,33808931600,43400,43400,43400,43400,0
|
|
20240530,173300,33808931600,43400,43400,43400,43400,0
|
|
20240530,173200,33808931600,43400,43400,43400,43400,0
|
|
20240530,173100,33808931600,43400,43400,43400,43400,0
|
|
20240530,173000,33808931600,43400,43400,43400,43400,0
|
|
20240530,172900,33808931600,43400,43400,43400,43400,0
|
|
20240530,172800,33808931600,43400,43400,43400,43400,0
|
|
20240530,172700,33808931600,43400,43400,43400,43400,0
|
|
20240530,172600,33808931600,43400,43400,43400,43400,0
|
|
20240530,172500,33808931600,43400,43400,43400,43400,0
|
|
20240530,172400,33808931600,43400,43400,43400,43400,0
|
|
20240530,172300,33808931600,43400,43400,43400,43400,0
|
|
20240530,172200,33808931600,43400,43400,43400,43400,0
|
|
20240530,172100,33808931600,43400,43400,43400,43400,0
|
|
20240530,172000,33808931600,43400,43400,43400,43400,0
|
|
20240530,171900,33808931600,43400,43400,43400,43400,0
|
|
20240530,171800,33808931600,43400,43400,43400,43400,0
|
|
20240530,171700,33808931600,43400,43400,43400,43400,0
|
|
20240530,171600,33808931600,43400,43400,43400,43400,0
|
|
20240530,171500,33808931600,43400,43400,43400,43400,0
|
|
20240530,171400,33808931600,43400,43400,43400,43400,0
|
|
20240530,171300,33808931600,43400,43400,43400,43400,0
|
|
20240530,171200,33808931600,43400,43400,43400,43400,0
|
|
20240530,171100,33808931600,43400,43400,43400,43400,0
|
|
20240530,171000,33808931600,43400,43400,43400,43400,14583
|
|
20240530,170900,33808931600,43400,43400,43400,43400,0
|
|
20240530,170800,33808931600,43400,43400,43400,43400,0
|
|
20240530,170700,33808931600,43400,43400,43400,43400,0
|
|
20240530,170600,33808931600,43400,43400,43400,43400,0
|
|
20240530,170500,33808931600,43400,43400,43400,43400,0
|
|
20240530,170400,33808931600,43400,43400,43400,43400,0
|
|
20240530,170300,33808931600,43400,43400,43400,43400,0
|
|
20240530,170200,33808931600,43400,43400,43400,43400,0
|
|
20240530,170100,33808931600,43400,43400,43400,43400,0
|
|
20240530,170000,33808931600,43400,43400,43400,43400,0
|
|
20240530,165900,33808931600,43400,43400,43400,43400,0
|
|
20240530,165800,33808931600,43400,43400,43400,43400,0
|
|
20240530,165700,33808931600,43400,43400,43400,43400,0
|
|
20240530,165600,33808931600,43400,43400,43400,43400,0
|
|
20240530,165500,33808931600,43400,43400,43400,43400,0
|
|
20240530,165400,33808931600,43400,43400,43400,43400,0
|
|
20240530,165300,33808931600,43400,43400,43400,43400,0
|
|
20240530,165200,33808931600,43400,43400,43400,43400,0
|
|
20240530,165100,33808931600,43400,43400,43400,43400,0
|
|
20240530,165000,33808931600,43400,43400,43400,43400,0
|
|
20240530,164900,33808931600,43400,43400,43400,43400,0
|
|
20240530,164800,33808931600,43400,43400,43400,43400,0
|
|
20240530,164700,33808931600,43400,43400,43400,43400,0
|
|
20240530,164600,33808931600,43400,43400,43400,43400,0
|
|
20240530,164500,33808931600,43400,43400,43400,43400,0
|
|
20240530,164400,33808931600,43400,43400,43400,43400,0
|
|
20240530,164300,33808931600,43400,43400,43400,43400,0
|
|
20240530,164200,33808931600,43400,43400,43400,43400,0
|
|
20240530,164100,33808931600,43400,43400,43400,43400,0
|
|
20240530,164000,33808931600,43400,43400,43400,43400,14583
|
|
20240530,163900,33808931600,43400,43400,43400,43400,0
|
|
20240530,163800,33808931600,43400,43400,43400,43400,0
|
|
20240530,163700,33808931600,43400,43400,43400,43400,0
|
|
20240530,163600,33808931600,43400,43400,43400,43400,0
|
|
20240530,163500,33808931600,43400,43400,43400,43400,0
|
|
20240530,163400,33808931600,43400,43400,43400,43400,0
|
|
20240530,163300,33808931600,43400,43400,43400,43400,0
|
|
20240530,163200,33808931600,43400,43400,43400,43400,0
|
|
20240530,163100,33808931600,43400,43400,43400,43400,0
|
|
20240530,163000,33808931600,43400,43400,43400,43400,0
|
|
20240530,162900,33808931600,43400,43400,43400,43400,0
|
|
20240530,162800,33808931600,43400,43400,43400,43400,0
|
|
20240530,162700,33808931600,43400,43400,43400,43400,0
|
|
20240530,162600,33808931600,43400,43400,43400,43400,0
|
|
20240530,162500,33808931600,43400,43400,43400,43400,0
|
|
20240530,162400,33808931600,43400,43400,43400,43400,0
|
|
20240530,162300,33808931600,43400,43400,43400,43400,0
|
|
20240530,162200,33808931600,43400,43400,43400,43400,0
|
|
20240530,162100,33808931600,43400,43400,43400,43400,0
|
|
20240530,162000,33808931600,43400,43400,43400,43400,0
|
|
20240530,161900,33808931600,43400,43400,43400,43400,0
|
|
20240530,161800,33808931600,43400,43400,43400,43400,0
|
|
20240530,161700,33808931600,43400,43400,43400,43400,0
|
|
20240530,161600,33808931600,43400,43400,43400,43400,0
|
|
20240530,161500,33808931600,43400,43400,43400,43400,0
|
|
20240530,161400,33808931600,43400,43400,43400,43400,0
|
|
20240530,161300,33808931600,43400,43400,43400,43400,0
|
|
20240530,161200,33808931600,43400,43400,43400,43400,0
|
|
20240530,161100,33808931600,43400,43400,43400,43400,0
|
|
20240530,161000,33808931600,43400,43400,43400,43400,14583
|
|
20240530,160900,33808931600,43400,43400,43400,43400,0
|
|
20240530,160800,33808931600,43400,43400,43400,43400,0
|
|
20240530,160700,33808931600,43400,43400,43400,43400,0
|
|
20240530,160600,33808931600,43400,43400,43400,43400,0
|
|
20240530,160500,33808931600,43400,43400,43400,43400,0
|
|
20240530,160400,33808931600,43400,43400,43400,43400,0
|
|
20240530,160300,33808931600,43400,43400,43400,43400,0
|
|
20240530,160200,33808931600,43400,43400,43400,43400,0
|
|
20240530,160100,33808931600,43400,43400,43400,43400,0
|
|
20240530,160000,33808931600,43400,43400,43400,43400,0
|
|
20240530,155900,33808931600,43400,43400,43400,43400,0
|
|
20240530,155800,33808931600,43400,43400,43400,43400,0
|
|
20240530,155700,33808931600,43400,43400,43400,43400,0
|
|
20240530,155600,33808931600,43400,43400,43400,43400,0
|
|
20240530,155500,33808931600,43400,43400,43400,43400,0
|
|
20240530,155400,33808931600,43400,43400,43400,43400,0
|
|
20240530,155300,33808931600,43400,43400,43400,43400,0
|
|
20240530,155200,33808931600,43400,43400,43400,43400,0
|
|
20240530,155100,33808931600,43400,43400,43400,43400,0
|
|
20240530,155000,33808931600,43400,43400,43400,43400,0
|
|
20240530,154900,33808931600,43400,43400,43400,43400,0
|
|
20240530,154800,33808931600,43400,43400,43400,43400,0
|
|
20240530,154700,33808931600,43400,43400,43400,43400,0
|
|
20240530,154600,33808931600,43400,43400,43400,43400,0
|
|
20240530,154500,33808931600,43400,43400,43400,43400,0
|
|
20240530,154400,33808931600,43400,43400,43400,43400,0
|
|
20240530,154300,33808931600,43400,43400,43400,43400,0
|
|
20240530,154200,33808931600,43400,43400,43400,43400,0
|
|
20240530,154100,33808931600,43400,43400,43400,43400,0
|
|
20240530,154000,33808931600,43400,43400,43400,43400,14583
|
|
20240530,153900,33808931600,43400,43400,43400,43400,0
|
|
20240530,153800,33808931600,43400,43400,43400,43400,0
|
|
20240530,153700,33808931600,43400,43400,43400,43400,0
|
|
20240530,153600,33808931600,43400,43400,43400,43400,0
|
|
20240530,153500,33808931600,43400,43400,43400,43400,0
|
|
20240530,153400,33808931600,43400,43400,43400,43400,0
|
|
20240530,153300,33808931600,43400,43400,43400,43400,0
|
|
20240530,153200,33808931600,43400,43400,43400,43400,0
|
|
20240530,153100,33808931600,43400,43400,43400,43400,0
|
|
20240530,153000,33808931600,43400,43400,43400,43400,14583
|
|
20240530,152900,33176029400,43400,43400,43400,43400,0
|
|
20240530,152800,33176029400,43400,43400,43400,43400,0
|
|
20240530,152700,33176029400,43400,43400,43400,43400,0
|
|
20240530,152600,33176029400,43400,43400,43400,43400,0
|
|
20240530,152500,33176029400,43400,43400,43400,43400,0
|
|
20240530,152400,33176029400,43400,43400,43400,43400,0
|
|
20240530,152300,33176029400,43400,43400,43400,43400,0
|
|
20240530,152200,33176029400,43400,43400,43400,43400,0
|
|
20240530,152100,33176029400,43400,43400,43400,43400,0
|
|
20240530,152000,33176029400,43400,43400,43400,43400,0
|
|
20240530,151900,33176029400,43400,43450,43500,43400,1202
|
|
20240530,151800,33123807800,43500,43450,43500,43400,1106
|
|
20240530,151700,33075720150,43500,43400,43500,43350,3664
|
|
20240530,151600,32916468400,43450,43500,43550,43400,2486
|
|
20240530,151500,32808432100,43500,43500,43550,43450,1065
|
|
20240530,151400,32762103350,43500,43500,43600,43450,827
|
|
20240530,151300,32726094950,43450,43550,43600,43450,2798
|
|
20240530,151200,32604479950,43550,43450,43600,43350,9094
|
|
20240530,151100,32208419200,43500,43350,43500,43350,570
|
|
20240530,151000,32183679150,43400,43400,43550,43300,2101
|
|
20240530,150900,32092475750,43400,43350,43600,43300,10596
|
|
20240530,150800,31631596800,43350,43250,43350,43200,1608
|
|
20240530,150700,31561948950,43250,43250,43300,43200,1775
|
|
20240530,150600,31485188100,43250,43250,43250,43200,841
|
|
20240530,150500,31448843950,43250,43250,43250,43150,967
|
|
20240530,150400,31407093750,43200,43250,43300,43150,3654
|
|
20240530,150300,31249199750,43250,43300,43300,43250,1088
|
|
20240530,150200,31202101600,43300,43300,43300,43250,948
|
|
20240530,150100,31161070550,43250,43300,43300,43250,1130
|
|
20240530,150000,31112166950,43300,43250,43300,43250,1791
|
|
20240530,145900,31034666450,43300,43300,43300,43200,1473
|
|
20240530,145800,30970926000,43300,43350,43350,43250,1326
|
|
20240530,145700,30913505500,43250,43300,43350,43250,1632
|
|
20240530,145600,30842841950,43300,43250,43300,43250,953
|
|
20240530,145500,30801592800,43250,43250,43350,43150,3287
|
|
20240530,145400,30659524700,43300,43300,43400,43150,3537
|
|
20240530,145300,30506441000,43300,43350,43400,43250,1718
|
|
20240530,145200,30432019300,43350,43350,43350,43250,1222
|
|
20240530,145100,30379073900,43350,43300,43350,43300,1911
|
|
20240530,145000,30296245100,43300,43300,43350,43300,1709
|
|
20240530,144900,30222209200,43350,43300,43350,43250,1386
|
|
20240530,144800,30162165550,43300,43250,43300,43200,1848
|
|
20240530,144700,30082225600,43250,43350,43400,43250,2621
|
|
20240530,144600,29968727500,43350,43350,43400,43300,1247
|
|
20240530,144500,29914684950,43350,43250,43400,43250,1154
|
|
20240530,144400,29864641450,43300,43350,43400,43250,3775
|
|
20240530,144300,29701101650,43400,43500,43500,43350,2588
|
|
20240530,144200,29588806050,43400,43500,43500,43400,971
|
|
20240530,144100,29546615450,43450,43550,43550,43400,3067
|
|
20240530,144000,29413208750,43550,43500,43550,43500,1182
|
|
20240530,143900,29361763250,43500,43550,43550,43500,1174
|
|
20240530,143800,29310646150,43550,43550,43550,43450,2449
|
|
20240530,143700,29204102000,43550,43500,43550,43450,1690
|
|
20240530,143600,29130583400,43450,43450,43550,43400,2336
|
|
20240530,143500,29029055850,43450,43500,43550,43450,1446
|
|
20240530,143400,28966158750,43500,43500,43600,43450,1351
|
|
20240530,143300,28907368500,43550,43550,43600,43500,1013
|
|
20240530,143200,28863255050,43550,43550,43550,43500,1435
|
|
20240530,143100,28800791050,43550,43550,43600,43500,1912
|
|
20240530,143000,28717522650,43550,43500,43550,43500,1227
|
|
20240530,142900,28664112400,43550,43550,43550,43500,1644
|
|
20240530,142800,28592550400,43550,43550,43550,43500,1298
|
|
20240530,142700,28536035950,43550,43550,43550,43500,802
|
|
20240530,142600,28501117350,43550,43550,43550,43500,1212
|
|
20240530,142500,28448360100,43500,43550,43550,43500,1729
|
|
20240530,142400,28373103800,43550,43550,43550,43500,505
|
|
20240530,142300,28351112950,43550,43500,43550,43400,5749
|
|
20240530,142200,28101015500,43500,43500,43550,43450,1420
|
|
20240530,142100,28039273350,43500,43550,43550,43450,3178
|
|
20240530,142000,27901048750,43550,43600,43600,43500,1213
|
|
20240530,141900,27848222600,43600,43600,43600,43500,660
|
|
20240530,141800,27819465250,43600,43500,43600,43500,1302
|
|
20240530,141700,27762741150,43500,43550,43600,43500,1157
|
|
20240530,141600,27712339000,43550,43600,43600,43500,1045
|
|
20240530,141500,27666807000,43600,43500,43600,43500,1531
|
|
20240530,141400,27600108800,43550,43650,43700,43550,1964
|
|
20240530,141300,27514454600,43650,43650,43700,43600,1733
|
|
20240530,141200,27438782750,43650,43650,43650,43600,1396
|
|
20240530,141100,27377847900,43650,43600,43650,43600,2769
|
|
20240530,141000,27257003450,43600,43550,43600,43550,3227
|
|
20240530,140900,27116307350,43600,43600,43600,43500,1258
|
|
20240530,140800,27061502400,43600,43550,43600,43500,2142
|
|
20240530,140700,26968198950,43550,43500,43550,43500,747
|
|
20240530,140600,26935670250,43550,43500,43550,43500,681
|
|
20240530,140500,26906015600,43550,43550,43550,43500,1883
|
|
20240530,140400,26824040250,43550,43500,43550,43450,792
|
|
20240530,140300,26789561450,43500,43550,43600,43500,2573
|
|
20240530,140200,26677515300,43550,43550,43550,43500,1073
|
|
20240530,140100,26630786350,43550,43550,43600,43500,1905
|
|
20240530,140000,26547804300,43550,43550,43550,43500,1448
|
|
20240530,135900,26484746400,43550,43500,43550,43450,2235
|
|
20240530,135800,26387448350,43500,43500,43500,43450,881
|
|
20240530,135700,26349128050,43500,43450,43500,43450,1256
|
|
20240530,135600,26294504000,43500,43500,43500,43450,1157
|
|
20240530,135500,26244189000,43500,43450,43500,43450,974
|
|
20240530,135400,26201834200,43500,43400,43500,43400,1500
|
|
20240530,135300,26136656200,43400,43450,43500,43400,1636
|
|
20240530,135200,26065573950,43500,43500,43500,43450,1389
|
|
20240530,135100,26005194650,43500,43500,43500,43450,1016
|
|
20240530,135000,25961021350,43500,43500,43550,43450,2334
|
|
20240530,134900,25859498350,43500,43500,43500,43450,628
|
|
20240530,134800,25832186100,43500,43450,43500,43450,700
|
|
20240530,134700,25801742900,43450,43550,43550,43450,1883
|
|
20240530,134600,25719819750,43550,43600,43600,43500,2181
|
|
20240530,134500,25624834550,43600,43600,43600,43550,1567
|
|
20240530,134400,25556515650,43600,43550,43600,43550,1087
|
|
20240530,134300,25509125900,43550,43550,43600,43550,3759
|
|
20240530,134200,25345233850,43600,43600,43600,43550,1133
|
|
20240530,134100,25295842400,43550,43600,43600,43550,1287
|
|
20240530,134000,25239730650,43600,43550,43600,43550,667
|
|
20240530,133900,25210663150,43550,43600,43600,43550,2467
|
|
20240530,133800,25103122850,43600,43600,43600,43550,1249
|
|
20240530,133700,25048693100,43600,43600,43600,43550,692
|
|
20240530,133600,25018523350,43550,43600,43600,43550,1938
|
|
20240530,133500,24934088500,43600,43600,43600,43550,1065
|
|
20240530,133400,24887656250,43550,43550,43600,43550,879
|
|
20240530,133300,24849336650,43550,43550,43600,43500,1203
|
|
20240530,133200,24796942250,43550,43550,43550,43500,2283
|
|
20240530,133100,24697541800,43550,43550,43550,43500,2420
|
|
20240530,133000,24592254700,43550,43500,43550,43450,1745
|
|
20240530,132900,24516329750,43550,43550,43550,43500,505
|
|
20240530,132800,24494337500,43500,43550,43550,43400,1561
|
|
20240530,132700,24426434000,43550,43500,43550,43500,723
|
|
20240530,132600,24394951450,43500,43400,43500,43400,992
|
|
20240530,132500,24351815100,43450,43500,43550,43450,1105
|
|
20240530,132400,24303764700,43500,43550,43550,43450,2908
|
|
20240530,132300,24177244900,43550,43550,43550,43500,375
|
|
20240530,132200,24160914300,43550,43500,43550,43450,1228
|
|
20240530,132100,24107464550,43450,43500,43550,43450,1227
|
|
20240530,132000,24054081050,43500,43550,43600,43450,2179
|
|
20240530,131900,23959234600,43550,43550,43550,43500,531
|
|
20240530,131800,23936110450,43550,43500,43550,43450,1113
|
|
20240530,131700,23887687350,43500,43450,43500,43400,748
|
|
20240530,131600,23855167500,43450,43550,43550,43400,1217
|
|
20240530,131500,23802259700,43550,43500,43550,43500,1606
|
|
20240530,131400,23732345650,43450,43500,43500,43400,795
|
|
20240530,131300,23697795400,43500,43500,43500,43400,1210
|
|
20240530,131200,23645210600,43450,43500,43550,43450,1226
|
|
20240530,131100,23591863650,43500,43450,43500,43400,726
|
|
20240530,131000,23560324800,43400,43450,43450,43400,527
|
|
20240530,130900,23537443300,43450,43400,43450,43400,1112
|
|
20240530,130800,23489167850,43400,43500,43500,43400,1222
|
|
20240530,130700,23436090150,43450,43450,43500,43450,631
|
|
20240530,130600,23408652800,43500,43500,43500,43400,4023
|
|
20240530,130500,23233826750,43550,43600,43600,43500,1261
|
|
20240530,130400,23178887950,43600,43550,43600,43500,2013
|
|
20240530,130300,23091184250,43600,43650,43650,43550,624
|
|
20240530,130200,23063974800,43650,43650,43650,43600,1143
|
|
20240530,130100,23014111650,43600,43600,43650,43550,1601
|
|
20240530,130000,22944249600,43600,43600,43650,43550,1396
|
|
20240530,125900,22883370700,43600,43600,43650,43600,651
|
|
20240530,125800,22854970500,43600,43600,43650,43600,1038
|
|
20240530,125700,22809712350,43600,43550,43600,43550,465
|
|
20240530,125600,22789442100,43600,43550,43600,43500,999
|
|
20240530,125500,22745936650,43600,43600,43600,43550,844
|
|
20240530,125400,22709141950,43550,43600,43650,43550,688
|
|
20240530,125300,22679149800,43600,43700,43700,43500,2608
|
|
20240530,125200,22565349700,43700,43650,43700,43650,1937
|
|
20240530,125100,22480750850,43650,43650,43650,43600,2496
|
|
20240530,125000,22371824300,43600,43600,43650,43600,1311
|
|
20240530,124900,22314644250,43600,43600,43600,43500,977
|
|
20240530,124800,22272051800,43600,43550,43600,43500,1554
|
|
20240530,124700,22204365550,43550,43550,43550,43500,456
|
|
20240530,124600,22184519100,43500,43500,43550,43500,1169
|
|
20240530,124500,22133653650,43550,43550,43600,43500,753
|
|
20240530,124400,22100866750,43550,43450,43550,43450,2441
|
|
20240530,124300,21994648150,43400,43400,43450,43350,1801
|
|
20240530,124200,21916490350,43450,43450,43500,43400,577
|
|
20240530,124100,21891419300,43450,43400,43500,43400,935
|
|
20240530,124000,21850783950,43400,43450,43450,43350,624
|
|
20240530,123900,21823683400,43450,43400,43500,43400,608
|
|
20240530,123800,21797262600,43350,43500,43500,43350,1254
|
|
20240530,123700,21742803550,43450,43550,43600,43400,3858
|
|
20240530,123600,21574975700,43550,43600,43650,43550,1296
|
|
20240530,123500,21518476750,43600,43650,43650,43600,1563
|
|
20240530,123400,21450309800,43650,43650,43700,43600,1605
|
|
20240530,123300,21380235650,43650,43700,43700,43600,1084
|
|
20240530,123200,21332911450,43700,43700,43700,43650,1331
|
|
20240530,123100,21274785700,43700,43750,43750,43650,1950
|
|
20240530,123000,21189563350,43750,43700,43750,43650,1163
|
|
20240530,122900,21138720250,43700,43700,43750,43650,3445
|
|
20240530,122800,20988156650,43700,43600,43700,43600,5597
|
|
20240530,122700,20743648500,43600,43650,43650,43600,1361
|
|
20240530,122600,20684254350,43600,43650,43650,43600,1941
|
|
20240530,122500,20599550950,43600,43600,43650,43600,1020
|
|
20240530,122400,20555028200,43650,43600,43650,43550,3440
|
|
20240530,122300,20405045850,43600,43600,43600,43550,1207
|
|
20240530,122200,20352438950,43600,43550,43600,43500,2411
|
|
20240530,122100,20247443600,43500,43500,43550,43500,711
|
|
20240530,122000,20216482550,43500,43450,43550,43450,2826
|
|
20240530,121900,20093557950,43500,43500,43500,43450,474
|
|
20240530,121800,20072939950,43450,43450,43500,43400,3188
|
|
20240530,121700,19934453600,43450,43450,43450,43400,1672
|
|
20240530,121600,19861805400,43450,43400,43450,43400,1728
|
|
20240530,121500,19786739700,43400,43450,43450,43400,443
|
|
20240530,121400,19767510750,43450,43400,43450,43400,1072
|
|
20240530,121300,19720957300,43400,43400,43400,43350,423
|
|
20240530,121200,19702600100,43400,43350,43400,43350,492
|
|
20240530,121100,19681249950,43400,43350,43400,43350,513
|
|
20240530,121000,19658986100,43400,43350,43400,43300,735
|
|
20240530,120900,19627124300,43300,43350,43350,43300,333
|
|
20240530,120800,19612688850,43350,43300,43350,43250,899
|
|
20240530,120700,19573754200,43250,43300,43300,43250,350
|
|
20240530,120600,19558604150,43300,43300,43400,43200,1982
|
|
20240530,120500,19472799350,43300,43250,43350,43250,621
|
|
20240530,120400,19445915450,43300,43300,43300,43250,260
|
|
20240530,120300,19434664100,43300,43300,43300,43250,642
|
|
20240530,120200,19406867800,43300,43250,43300,43250,679
|
|
20240530,120100,19377485350,43250,43300,43350,43250,1233
|
|
20240530,120000,19324091650,43350,43300,43350,43300,654
|
|
20240530,115900,19295764600,43300,43350,43350,43300,339
|
|
20240530,115800,19281072000,43300,43350,43350,43300,1011
|
|
20240530,115700,19237271850,43350,43300,43350,43250,387
|
|
20240530,115600,19220509750,43300,43350,43400,43250,1836
|
|
20240530,115500,19140989700,43300,43400,43400,43300,1037
|
|
20240530,115400,19096027050,43400,43400,43400,43350,622
|
|
20240530,115300,19069034650,43400,43350,43400,43300,591
|
|
20240530,115200,19043404450,43350,43250,43350,43200,2002
|
|
20240530,115100,18956765500,43200,43250,43250,43200,1499
|
|
20240530,115000,18891971400,43200,43250,43250,43200,466
|
|
20240530,114900,18871818250,43250,43250,43250,43200,268
|
|
20240530,114800,18860230750,43250,43200,43300,43200,1760
|
|
20240530,114700,18784120200,43200,43250,43300,43200,1352
|
|
20240530,114600,18725642950,43300,43350,43350,43300,1137
|
|
20240530,114500,18676393500,43350,43350,43350,43250,959
|
|
20240530,114400,18634856850,43350,43300,43350,43250,1517
|
|
20240530,114300,18569201450,43300,43400,43400,43300,3657
|
|
20240530,114200,18410716450,43400,43400,43450,43350,527
|
|
20240530,114100,18387841450,43400,43400,43450,43350,1110
|
|
20240530,114000,18339654300,43450,43350,43450,43350,908
|
|
20240530,113900,18300256400,43400,43450,43450,43350,1294
|
|
20240530,113800,18244083100,43450,43550,43550,43450,2036
|
|
20240530,113700,18155545900,43500,43550,43550,43500,474
|
|
20240530,113600,18134906100,43550,43500,43600,43500,1042
|
|
20240530,113500,18089530100,43500,43500,43550,43450,1578
|
|
20240530,113400,18020864350,43500,43500,43500,43450,2780
|
|
20240530,113300,17899949950,43500,43550,43600,43500,4596
|
|
20240530,113200,17699625600,43550,43600,43600,43550,738
|
|
20240530,113100,17667453450,43550,43600,43600,43550,796
|
|
20240530,113000,17632754600,43600,43600,43600,43500,1370
|
|
20240530,112900,17573071450,43550,43550,43600,43500,2381
|
|
20240530,112800,17469344500,43550,43500,43550,43450,3449
|
|
20240530,112700,17319259400,43450,43450,43500,43400,1394
|
|
20240530,112600,17258662400,43450,43450,43450,43400,837
|
|
20240530,112500,17222305550,43450,43450,43500,43400,1442
|
|
20240530,112400,17159649850,43450,43500,43500,43400,1319
|
|
20240530,112300,17102338350,43450,43400,43500,43350,1559
|
|
20240530,112200,17034642050,43400,43400,43450,43350,1707
|
|
20240530,112100,16960599550,43400,43550,43550,43400,1685
|
|
20240530,112000,16887336800,43550,43550,43550,43500,1727
|
|
20240530,111900,16812154450,43550,43450,43550,43400,1608
|
|
20240530,111800,16742216050,43450,43450,43500,43450,4106
|
|
20240530,111700,16563693100,43500,43450,43500,43400,2140
|
|
20240530,111600,16470729450,43450,43500,43500,43400,3017
|
|
20240530,111500,16339653400,43500,43500,43550,43450,2557
|
|
20240530,111400,16228429550,43550,43550,43600,43450,2344
|
|
20240530,111300,16126379850,43550,43550,43650,43450,6398
|
|
20240530,111200,15847660750,43550,43500,43600,43500,1879
|
|
20240530,111100,15765835950,43550,43650,43650,43500,7046
|
|
20240530,111000,15458536100,43600,43450,43600,43400,10983
|
|
20240530,110900,14980575200,43450,43400,43450,43400,5812
|
|
20240530,110800,14728163400,43350,43300,43400,43300,6987
|
|
20240530,110700,14425062600,43300,43350,43350,43250,4385
|
|
20240530,110600,14235165850,43300,43400,43400,43250,4420
|
|
20240530,110500,14043639350,43400,43350,43400,43300,1123
|
|
20240530,110400,13994943000,43350,43400,43400,43300,3229
|
|
20240530,110300,13854962000,43400,43300,43400,43300,4099
|
|
20240530,110200,13677239850,43350,43200,43350,43200,6884
|
|
20240530,110100,13379322550,43200,43150,43200,43150,1888
|
|
20240530,110000,13297792850,43150,43100,43150,43050,4294
|
|
20240530,105900,13112676400,43100,43050,43100,43050,1594
|
|
20240530,105800,13044001650,43050,43050,43100,43050,1493
|
|
20240530,105700,12979674150,43050,43050,43100,43000,1824
|
|
20240530,105600,12901141550,43100,43050,43100,43050,875
|
|
20240530,105500,12863456100,43100,43150,43150,43050,1803
|
|
20240530,105400,12785721400,43150,43150,43200,43100,2599
|
|
20240530,105300,12673620250,43150,43200,43200,43150,1868
|
|
20240530,105200,12592963600,43200,43150,43200,43150,1832
|
|
20240530,105100,12513837300,43200,43150,43200,43150,2234
|
|
20240530,105000,12417362450,43150,43150,43200,43050,2120
|
|
20240530,104900,12325909350,43100,43150,43250,43100,4508
|
|
20240530,104800,12131238700,43150,43150,43150,43050,2230
|
|
20240530,104700,12035065650,43150,43000,43150,43000,3459
|
|
20240530,104600,11886090250,42950,42900,43000,42900,2128
|
|
20240530,104500,11794674650,42900,42950,42950,42850,1215
|
|
20240530,104400,11742555700,42900,42850,42950,42800,2014
|
|
20240530,104300,11656222700,42850,42700,42850,42700,3847
|
|
20240530,104200,11491653400,42700,42850,42850,42700,2200
|
|
20240530,104100,11397527850,42850,42950,42950,42850,3464
|
|
20240530,104000,11248882200,42950,43050,43050,42900,3883
|
|
20240530,103900,11081960600,43000,42900,43050,42900,6556
|
|
20240530,103800,10800303400,42900,42750,42900,42750,2891
|
|
20240530,103700,10676466000,42700,42850,42850,42700,3350
|
|
20240530,103600,10533265100,42850,42850,42900,42800,1609
|
|
20240530,103500,10464324300,42850,42800,42850,42750,2378
|
|
20240530,103400,10362499150,42750,42900,43000,42750,7757
|
|
20240530,103300,10029600500,42950,42850,42950,42800,5053
|
|
20240530,103200,9812868550,42800,42750,43000,42750,2726
|
|
20240530,103100,9696029000,42950,43200,43200,42700,7669
|
|
20240530,103000,9366143450,43200,43150,43200,43100,4185
|
|
20240530,102900,9185550250,43150,42950,43150,42950,4913
|
|
20240530,102800,8973991900,42900,43050,43050,42900,5179
|
|
20240530,102700,8751243050,43050,43150,43150,42950,6259
|
|
20240530,102600,8481908850,43150,43300,43300,43050,6521
|
|
20240530,102500,8200363100,43300,43200,43300,43150,7660
|
|
20240530,102400,7869305550,43200,43000,43200,42950,7201
|
|
20240530,102300,7559406050,43000,42850,43050,42850,5672
|
|
20240530,102200,7315632000,42950,42900,42950,42850,3801
|
|
20240530,102100,7152491650,42900,42800,42900,42800,1552
|
|
20240530,102000,7085944150,42900,42900,42900,42800,2658
|
|
20240530,101900,6972012250,42900,42900,42900,42800,5377
|
|
20240530,101800,6741427200,42850,42800,42900,42800,5574
|
|
20240530,101700,6502587750,42850,42700,42850,42700,4971
|
|
20240530,101600,6289865500,42750,42700,42750,42600,4929
|
|
20240530,101500,6079527950,42700,42550,42700,42550,4623
|
|
20240530,101400,5882366250,42500,42450,42550,42450,5236
|
|
20240530,101300,5659653400,42500,42450,42500,42400,3265
|
|
20240530,101200,5520987400,42450,42350,42450,42300,1055
|
|
20240530,101100,5476289700,42350,42350,42350,42300,1870
|
|
20240530,101000,5397101850,42350,42450,42500,42300,4280
|
|
20240530,100900,5215559300,42450,42350,42450,42300,5901
|
|
20240530,100800,4965359500,42300,42250,42350,42250,10160
|
|
20240530,100700,4535576200,42250,42250,42300,42250,2202
|
|
20240530,100600,4442498300,42250,42300,42300,42250,2157
|
|
20240530,100500,4351310800,42250,42250,42300,42250,2693
|
|
20240530,100400,4237404950,42250,42250,42300,42200,1315
|
|
20240530,100300,4181835100,42250,42200,42250,42200,3313
|
|
20240530,100200,4041952950,42200,42150,42200,42100,1844
|
|
20240530,100100,3964223550,42100,42150,42200,42100,954
|
|
20240530,100000,3924005200,42150,42200,42200,42100,1051
|
|
20240530,095900,3879710900,42150,42100,42200,42100,3434
|
|
20240530,095800,3734988000,42100,42100,42150,42100,1205
|
|
20240530,095700,3684213850,42100,42100,42150,42100,1290
|
|
20240530,095600,3629874650,42100,42050,42100,42050,812
|
|
20240530,095500,3595703250,42050,42000,42100,42000,1515
|
|
20240530,095400,3531993200,42050,41900,42050,41900,782
|
|
20240530,095300,3499129450,42000,41950,42000,41800,1663
|
|
20240530,095200,3429464900,42000,41850,42000,41850,1062
|
|
20240530,095100,3384945750,41800,41800,42000,41800,1453
|
|
20240530,095000,3324129450,41800,41900,42000,41800,907
|
|
20240530,094900,3286150950,41900,41850,41900,41800,233
|
|
20240530,094800,3276396150,41850,41850,41850,41750,443
|
|
20240530,094700,3257862800,41850,41800,41850,41750,694
|
|
20240530,094600,3228866000,41700,41750,41800,41700,438
|
|
20240530,094500,3210585650,41750,41650,41750,41650,249
|
|
20240530,094400,3200203000,41650,41650,41800,41550,2101
|
|
20240530,094300,3112772100,41650,41650,41650,41600,302
|
|
20240530,094200,3100195650,41650,41600,41700,41600,810
|
|
20240530,094100,3066457950,41650,41600,41650,41600,529
|
|
20240530,094000,3044436900,41650,41650,41700,41650,772
|
|
20240530,093900,3012282450,41650,41650,41650,41550,889
|
|
20240530,093800,2975288400,41650,41700,41750,41650,3462
|
|
20240530,093700,2830938700,41700,41800,41800,41700,1950
|
|
20240530,093600,2749517800,41800,41800,41800,41750,738
|
|
20240530,093500,2718671750,41950,41900,41950,41800,380
|
|
20240530,093400,2702748600,41900,41850,41900,41800,409
|
|
20240530,093300,2685626300,41850,41900,41900,41800,829
|
|
20240530,093200,2650907950,41950,41850,42000,41800,1131
|
|
20240530,093100,2603513600,41800,41850,41850,41800,246
|
|
20240530,093000,2593223100,41850,42000,42000,41800,961
|
|
20240530,092900,2552933550,42000,41950,42000,41900,653
|
|
20240530,092800,2525533200,41900,41800,41950,41750,1899
|
|
20240530,092700,2446076800,41750,41750,41800,41700,1004
|
|
20240530,092600,2404153200,41750,41750,41750,41700,990
|
|
20240530,092500,2362831450,41750,41800,41850,41750,875
|
|
20240530,092400,2326273050,41800,41950,41950,41800,3525
|
|
20240530,092300,2178711250,41950,42050,42050,41900,1600
|
|
20240530,092200,2111515650,42000,42150,42200,42000,1266
|
|
20240530,092100,2058218850,42150,42150,42200,42150,891
|
|
20240530,092000,2020643850,42200,42200,42250,42150,1184
|
|
20240530,091900,1970682800,42200,42100,42200,42050,1002
|
|
20240530,091800,1928433150,42100,42100,42100,42000,331
|
|
20240530,091700,1914508400,42100,42100,42100,41950,7200
|
|
20240530,091600,1612290500,42100,42150,42200,42050,2190
|
|
20240530,091500,1520041050,42150,42100,42150,42100,1053
|
|
20240530,091400,1475683100,42100,42150,42200,41950,4278
|
|
20240530,091300,1295685600,42150,42200,42250,42100,1967
|
|
20240530,091200,1212726150,42200,42300,42300,42100,3025
|
|
20240530,091100,1085161800,42250,42000,42300,42000,3803
|
|
20240530,091000,924897050,41950,42000,42000,41850,1330
|
|
20240530,090900,869124000,42000,41900,42000,41900,1938
|
|
20240530,090800,787790200,41950,42000,42000,41750,1930
|
|
20240530,090700,706918250,42000,41750,42000,41550,3012
|
|
20240530,090600,580912400,41500,41350,41800,41350,897
|
|
20240530,090500,543653200,41300,41500,41500,41300,1107
|
|
20240530,090400,497839550,41500,41750,41900,41500,1813
|
|
20240530,090300,422290900,41800,41650,41950,41650,1242
|
|
20240530,090200,370355450,41650,41600,41700,41400,663
|
|
20240530,090100,342787050,41600,41300,41600,41200,2440
|
|
20240530,090000,241881050,41250,41750,41800,41250,5806
|