703 lines
38 KiB
CSV
703 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,204000,46360920500,43400,43400,43400,43400,84172
|
|
20240531,203900,46360920500,43400,43400,43400,43400,0
|
|
20240531,203800,46360920500,43400,43400,43400,43400,0
|
|
20240531,203700,46360920500,43400,43400,43400,43400,0
|
|
20240531,203600,46360920500,43400,43400,43400,43400,0
|
|
20240531,203500,46360920500,43400,43400,43400,43400,0
|
|
20240531,203400,46360920500,43400,43400,43400,43400,0
|
|
20240531,203300,46360920500,43400,43400,43400,43400,0
|
|
20240531,203200,46360920500,43400,43400,43400,43400,0
|
|
20240531,203100,46360920500,43400,43400,43400,43400,0
|
|
20240531,203000,46360920500,43400,43400,43400,43400,0
|
|
20240531,202900,46360920500,43400,43400,43400,43400,0
|
|
20240531,202800,46360920500,43400,43400,43400,43400,0
|
|
20240531,202700,46360920500,43400,43400,43400,43400,0
|
|
20240531,202600,46360920500,43400,43400,43400,43400,0
|
|
20240531,202500,46360920500,43400,43400,43400,43400,0
|
|
20240531,202400,46360920500,43400,43400,43400,43400,0
|
|
20240531,202300,46360920500,43400,43400,43400,43400,0
|
|
20240531,202200,46360920500,43400,43400,43400,43400,0
|
|
20240531,202100,46360920500,43400,43400,43400,43400,0
|
|
20240531,202000,46360920500,43400,43400,43400,43400,0
|
|
20240531,201900,46360920500,43400,43400,43400,43400,0
|
|
20240531,201800,46360920500,43400,43400,43400,43400,0
|
|
20240531,201700,46360920500,43400,43400,43400,43400,0
|
|
20240531,201600,46360920500,43400,43400,43400,43400,0
|
|
20240531,201500,46360920500,43400,43400,43400,43400,0
|
|
20240531,201400,46360920500,43400,43400,43400,43400,0
|
|
20240531,201300,46360920500,43400,43400,43400,43400,0
|
|
20240531,201200,46360920500,43400,43400,43400,43400,0
|
|
20240531,201100,46360920500,43400,43400,43400,43400,0
|
|
20240531,201000,46360920500,43400,43400,43400,43400,84172
|
|
20240531,200900,46360920500,43400,43400,43400,43400,0
|
|
20240531,200800,46360920500,43400,43400,43400,43400,0
|
|
20240531,200700,46360920500,43400,43400,43400,43400,0
|
|
20240531,200600,46360920500,43400,43400,43400,43400,0
|
|
20240531,200500,46360920500,43400,43400,43400,43400,0
|
|
20240531,200400,46360920500,43400,43400,43400,43400,0
|
|
20240531,200300,46360920500,43400,43400,43400,43400,0
|
|
20240531,200200,46360920500,43400,43400,43400,43400,0
|
|
20240531,200100,46360920500,43400,43400,43400,43400,0
|
|
20240531,200000,46360920500,43400,43400,43400,43400,0
|
|
20240531,195900,46360920500,43400,43400,43400,43400,0
|
|
20240531,195800,46360920500,43400,43400,43400,43400,0
|
|
20240531,195700,46360920500,43400,43400,43400,43400,0
|
|
20240531,195600,46360920500,43400,43400,43400,43400,0
|
|
20240531,195500,46360920500,43400,43400,43400,43400,0
|
|
20240531,195400,46360920500,43400,43400,43400,43400,0
|
|
20240531,195300,46360920500,43400,43400,43400,43400,0
|
|
20240531,195200,46360920500,43400,43400,43400,43400,0
|
|
20240531,195100,46360920500,43400,43400,43400,43400,0
|
|
20240531,195000,46360920500,43400,43400,43400,43400,0
|
|
20240531,194900,46360920500,43400,43400,43400,43400,0
|
|
20240531,194800,46360920500,43400,43400,43400,43400,0
|
|
20240531,194700,46360920500,43400,43400,43400,43400,0
|
|
20240531,194600,46360920500,43400,43400,43400,43400,0
|
|
20240531,194500,46360920500,43400,43400,43400,43400,0
|
|
20240531,194400,46360920500,43400,43400,43400,43400,0
|
|
20240531,194300,46360920500,43400,43400,43400,43400,0
|
|
20240531,194200,46360920500,43400,43400,43400,43400,0
|
|
20240531,194100,46360920500,43400,43400,43400,43400,0
|
|
20240531,194000,46360920500,43400,43400,43400,43400,84172
|
|
20240531,193900,46360920500,43400,43400,43400,43400,0
|
|
20240531,193800,46360920500,43400,43400,43400,43400,0
|
|
20240531,193700,46360920500,43400,43400,43400,43400,0
|
|
20240531,193600,46360920500,43400,43400,43400,43400,0
|
|
20240531,193500,46360920500,43400,43400,43400,43400,0
|
|
20240531,193400,46360920500,43400,43400,43400,43400,0
|
|
20240531,193300,46360920500,43400,43400,43400,43400,0
|
|
20240531,193200,46360920500,43400,43400,43400,43400,0
|
|
20240531,193100,46360920500,43400,43400,43400,43400,0
|
|
20240531,193000,46360920500,43400,43400,43400,43400,0
|
|
20240531,192900,46360920500,43400,43400,43400,43400,0
|
|
20240531,192800,46360920500,43400,43400,43400,43400,0
|
|
20240531,192700,46360920500,43400,43400,43400,43400,0
|
|
20240531,192600,46360920500,43400,43400,43400,43400,0
|
|
20240531,192500,46360920500,43400,43400,43400,43400,0
|
|
20240531,192400,46360920500,43400,43400,43400,43400,0
|
|
20240531,192300,46360920500,43400,43400,43400,43400,0
|
|
20240531,192200,46360920500,43400,43400,43400,43400,0
|
|
20240531,192100,46360920500,43400,43400,43400,43400,0
|
|
20240531,192000,46360920500,43400,43400,43400,43400,0
|
|
20240531,191900,46360920500,43400,43400,43400,43400,0
|
|
20240531,191800,46360920500,43400,43400,43400,43400,0
|
|
20240531,191700,46360920500,43400,43400,43400,43400,0
|
|
20240531,191600,46360920500,43400,43400,43400,43400,0
|
|
20240531,191500,46360920500,43400,43400,43400,43400,0
|
|
20240531,191400,46360920500,43400,43400,43400,43400,0
|
|
20240531,191300,46360920500,43400,43400,43400,43400,0
|
|
20240531,191200,46360920500,43400,43400,43400,43400,0
|
|
20240531,191100,46360920500,43400,43400,43400,43400,0
|
|
20240531,191000,46360920500,43400,43400,43400,43400,84172
|
|
20240531,190900,46360920500,43400,43400,43400,43400,0
|
|
20240531,190800,46360920500,43400,43400,43400,43400,0
|
|
20240531,190700,46360920500,43400,43400,43400,43400,0
|
|
20240531,190600,46360920500,43400,43400,43400,43400,0
|
|
20240531,190500,46360920500,43400,43400,43400,43400,0
|
|
20240531,190400,46360920500,43400,43400,43400,43400,0
|
|
20240531,190300,46360920500,43400,43400,43400,43400,0
|
|
20240531,190200,46360920500,43400,43400,43400,43400,0
|
|
20240531,190100,46360920500,43400,43400,43400,43400,0
|
|
20240531,190000,46360920500,43400,43400,43400,43400,0
|
|
20240531,185900,46360920500,43400,43400,43400,43400,0
|
|
20240531,185800,46360920500,43400,43400,43400,43400,0
|
|
20240531,185700,46360920500,43400,43400,43400,43400,0
|
|
20240531,185600,46360920500,43400,43400,43400,43400,0
|
|
20240531,185500,46360920500,43400,43400,43400,43400,0
|
|
20240531,185400,46360920500,43400,43400,43400,43400,0
|
|
20240531,185300,46360920500,43400,43400,43400,43400,0
|
|
20240531,185200,46360920500,43400,43400,43400,43400,0
|
|
20240531,185100,46360920500,43400,43400,43400,43400,0
|
|
20240531,185000,46360920500,43400,43400,43400,43400,0
|
|
20240531,184900,46360920500,43400,43400,43400,43400,0
|
|
20240531,184800,46360920500,43400,43400,43400,43400,0
|
|
20240531,184700,46360920500,43400,43400,43400,43400,0
|
|
20240531,184600,46360920500,43400,43400,43400,43400,0
|
|
20240531,184500,46360920500,43400,43400,43400,43400,0
|
|
20240531,184400,46360920500,43400,43400,43400,43400,0
|
|
20240531,184300,46360920500,43400,43400,43400,43400,0
|
|
20240531,184200,46360920500,43400,43400,43400,43400,0
|
|
20240531,184100,46360920500,43400,43400,43400,43400,0
|
|
20240531,184000,46360920500,43400,43400,43400,43400,84172
|
|
20240531,183900,46360920500,43400,43400,43400,43400,0
|
|
20240531,183800,46360920500,43400,43400,43400,43400,0
|
|
20240531,183700,46360920500,43400,43400,43400,43400,0
|
|
20240531,183600,46360920500,43400,43400,43400,43400,0
|
|
20240531,183500,46360920500,43400,43400,43400,43400,0
|
|
20240531,183400,46360920500,43400,43400,43400,43400,0
|
|
20240531,183300,46360920500,43400,43400,43400,43400,0
|
|
20240531,183200,46360920500,43400,43400,43400,43400,0
|
|
20240531,183100,46360920500,43400,43400,43400,43400,0
|
|
20240531,183000,46360920500,43400,43400,43400,43400,0
|
|
20240531,182900,46360920500,43400,43400,43400,43400,0
|
|
20240531,182800,46360920500,43400,43400,43400,43400,0
|
|
20240531,182700,46360920500,43400,43400,43400,43400,0
|
|
20240531,182600,46360920500,43400,43400,43400,43400,0
|
|
20240531,182500,46360920500,43400,43400,43400,43400,0
|
|
20240531,182400,46360920500,43400,43400,43400,43400,0
|
|
20240531,182300,46360920500,43400,43400,43400,43400,0
|
|
20240531,182200,46360920500,43400,43400,43400,43400,0
|
|
20240531,182100,46360920500,43400,43400,43400,43400,0
|
|
20240531,182000,46360920500,43400,43400,43400,43400,0
|
|
20240531,181900,46360920500,43400,43400,43400,43400,0
|
|
20240531,181800,46360920500,43400,43400,43400,43400,0
|
|
20240531,181700,46360920500,43400,43400,43400,43400,0
|
|
20240531,181600,46360920500,43400,43400,43400,43400,0
|
|
20240531,181500,46360920500,43400,43400,43400,43400,0
|
|
20240531,181400,46360920500,43400,43400,43400,43400,0
|
|
20240531,181300,46360920500,43400,43400,43400,43400,0
|
|
20240531,181200,46360920500,43400,43400,43400,43400,0
|
|
20240531,181100,46360920500,43400,43400,43400,43400,0
|
|
20240531,181000,46360920500,43400,43400,43400,43400,84172
|
|
20240531,180900,46360920500,43400,43400,43400,43400,0
|
|
20240531,180800,46360920500,43400,43400,43400,43400,0
|
|
20240531,180700,46360920500,43400,43400,43400,43400,0
|
|
20240531,180600,46360920500,43400,43400,43400,43400,0
|
|
20240531,180500,46360920500,43400,43400,43400,43400,0
|
|
20240531,180400,46360920500,43400,43400,43400,43400,0
|
|
20240531,180300,46360920500,43400,43400,43400,43400,0
|
|
20240531,180200,46360920500,43400,43400,43400,43400,0
|
|
20240531,180100,46360920500,43400,43400,43400,43400,0
|
|
20240531,180000,46360920500,43400,43400,43400,43400,0
|
|
20240531,175900,46360920500,43400,43400,43400,43400,0
|
|
20240531,175800,46360920500,43400,43400,43400,43400,0
|
|
20240531,175700,46360920500,43400,43400,43400,43400,0
|
|
20240531,175600,46360920500,43400,43400,43400,43400,0
|
|
20240531,175500,46360920500,43400,43400,43400,43400,0
|
|
20240531,175400,46360920500,43400,43400,43400,43400,0
|
|
20240531,175300,46360920500,43400,43400,43400,43400,0
|
|
20240531,175200,46360920500,43400,43400,43400,43400,0
|
|
20240531,175100,46360920500,43400,43400,43400,43400,0
|
|
20240531,175000,46360920500,43400,43400,43400,43400,0
|
|
20240531,174900,46360920500,43400,43400,43400,43400,0
|
|
20240531,174800,46360920500,43400,43400,43400,43400,0
|
|
20240531,174700,46360920500,43400,43400,43400,43400,0
|
|
20240531,174600,46360920500,43400,43400,43400,43400,0
|
|
20240531,174500,46360920500,43400,43400,43400,43400,0
|
|
20240531,174400,46360920500,43400,43400,43400,43400,0
|
|
20240531,174300,46360920500,43400,43400,43400,43400,0
|
|
20240531,174200,46360920500,43400,43400,43400,43400,0
|
|
20240531,174100,46360920500,43400,43400,43400,43400,0
|
|
20240531,174000,46360920500,43400,43400,43400,43400,84172
|
|
20240531,173900,46360920500,43400,43400,43400,43400,0
|
|
20240531,173800,46360920500,43400,43400,43400,43400,0
|
|
20240531,173700,46360920500,43400,43400,43400,43400,0
|
|
20240531,173600,46360920500,43400,43400,43400,43400,0
|
|
20240531,173500,46360920500,43400,43400,43400,43400,0
|
|
20240531,173400,46360920500,43400,43400,43400,43400,0
|
|
20240531,173300,46360920500,43400,43400,43400,43400,0
|
|
20240531,173200,46360920500,43400,43400,43400,43400,0
|
|
20240531,173100,46360920500,43400,43400,43400,43400,0
|
|
20240531,173000,46360920500,43400,43400,43400,43400,0
|
|
20240531,172900,46360920500,43400,43400,43400,43400,0
|
|
20240531,172800,46360920500,43400,43400,43400,43400,0
|
|
20240531,172700,46360920500,43400,43400,43400,43400,0
|
|
20240531,172600,46360920500,43400,43400,43400,43400,0
|
|
20240531,172500,46360920500,43400,43400,43400,43400,0
|
|
20240531,172400,46360920500,43400,43400,43400,43400,0
|
|
20240531,172300,46360920500,43400,43400,43400,43400,0
|
|
20240531,172200,46360920500,43400,43400,43400,43400,0
|
|
20240531,172100,46360920500,43400,43400,43400,43400,0
|
|
20240531,172000,46360920500,43400,43400,43400,43400,0
|
|
20240531,171900,46360920500,43400,43400,43400,43400,0
|
|
20240531,171800,46360920500,43400,43400,43400,43400,0
|
|
20240531,171700,46360920500,43400,43400,43400,43400,0
|
|
20240531,171600,46360920500,43400,43400,43400,43400,0
|
|
20240531,171500,46360920500,43400,43400,43400,43400,0
|
|
20240531,171400,46360920500,43400,43400,43400,43400,0
|
|
20240531,171300,46360920500,43400,43400,43400,43400,0
|
|
20240531,171200,46360920500,43400,43400,43400,43400,0
|
|
20240531,171100,46360920500,43400,43400,43400,43400,0
|
|
20240531,171000,46360920500,43400,43400,43400,43400,84172
|
|
20240531,170900,46360920500,43400,43400,43400,43400,0
|
|
20240531,170800,46360920500,43400,43400,43400,43400,0
|
|
20240531,170700,46360920500,43400,43400,43400,43400,0
|
|
20240531,170600,46360920500,43400,43400,43400,43400,0
|
|
20240531,170500,46360920500,43400,43400,43400,43400,0
|
|
20240531,170400,46360920500,43400,43400,43400,43400,0
|
|
20240531,170300,46360920500,43400,43400,43400,43400,0
|
|
20240531,170200,46360920500,43400,43400,43400,43400,0
|
|
20240531,170100,46360920500,43400,43400,43400,43400,0
|
|
20240531,170000,46360920500,43400,43400,43400,43400,0
|
|
20240531,165900,46360920500,43400,43400,43400,43400,0
|
|
20240531,165800,46360920500,43400,43400,43400,43400,0
|
|
20240531,165700,46360920500,43400,43400,43400,43400,0
|
|
20240531,165600,46360920500,43400,43400,43400,43400,0
|
|
20240531,165500,46360920500,43400,43400,43400,43400,0
|
|
20240531,165400,46360920500,43400,43400,43400,43400,0
|
|
20240531,165300,46360920500,43400,43400,43400,43400,0
|
|
20240531,165200,46360920500,43400,43400,43400,43400,0
|
|
20240531,165100,46360920500,43400,43400,43400,43400,0
|
|
20240531,165000,46360920500,43400,43400,43400,43400,0
|
|
20240531,164900,46360920500,43400,43400,43400,43400,0
|
|
20240531,164800,46360920500,43400,43400,43400,43400,0
|
|
20240531,164700,46360920500,43400,43400,43400,43400,0
|
|
20240531,164600,46360920500,43400,43400,43400,43400,0
|
|
20240531,164500,46360920500,43400,43400,43400,43400,0
|
|
20240531,164400,46360920500,43400,43400,43400,43400,0
|
|
20240531,164300,46360920500,43400,43400,43400,43400,0
|
|
20240531,164200,46360920500,43400,43400,43400,43400,0
|
|
20240531,164100,46360920500,43400,43400,43400,43400,0
|
|
20240531,164000,46360920500,43400,43400,43400,43400,84172
|
|
20240531,163900,46360920500,43400,43400,43400,43400,0
|
|
20240531,163800,46360920500,43400,43400,43400,43400,0
|
|
20240531,163700,46360920500,43400,43400,43400,43400,0
|
|
20240531,163600,46360920500,43400,43400,43400,43400,0
|
|
20240531,163500,46360920500,43400,43400,43400,43400,0
|
|
20240531,163400,46360920500,43400,43400,43400,43400,0
|
|
20240531,163300,46360920500,43400,43400,43400,43400,0
|
|
20240531,163200,46360920500,43400,43400,43400,43400,0
|
|
20240531,163100,46360920500,43400,43400,43400,43400,0
|
|
20240531,163000,46360920500,43400,43400,43400,43400,0
|
|
20240531,162900,46360920500,43400,43400,43400,43400,0
|
|
20240531,162800,46360920500,43400,43400,43400,43400,0
|
|
20240531,162700,46360920500,43400,43400,43400,43400,0
|
|
20240531,162600,46360920500,43400,43400,43400,43400,0
|
|
20240531,162500,46360920500,43400,43400,43400,43400,0
|
|
20240531,162400,46360920500,43400,43400,43400,43400,0
|
|
20240531,162300,46360920500,43400,43400,43400,43400,0
|
|
20240531,162200,46360920500,43400,43400,43400,43400,0
|
|
20240531,162100,46360920500,43400,43400,43400,43400,0
|
|
20240531,162000,46360920500,43400,43400,43400,43400,0
|
|
20240531,161900,46360920500,43400,43400,43400,43400,0
|
|
20240531,161800,46360920500,43400,43400,43400,43400,0
|
|
20240531,161700,46360920500,43400,43400,43400,43400,0
|
|
20240531,161600,46360920500,43400,43400,43400,43400,0
|
|
20240531,161500,46360920500,43400,43400,43400,43400,0
|
|
20240531,161400,46360920500,43400,43400,43400,43400,0
|
|
20240531,161300,46360920500,43400,43400,43400,43400,0
|
|
20240531,161200,46360920500,43400,43400,43400,43400,0
|
|
20240531,161100,46360920500,43400,43400,43400,43400,0
|
|
20240531,161000,46360920500,43400,43400,43400,43400,84172
|
|
20240531,160900,46360920500,43400,43400,43400,43400,0
|
|
20240531,160800,46360920500,43400,43400,43400,43400,0
|
|
20240531,160700,46360920500,43400,43400,43400,43400,0
|
|
20240531,160600,46360920500,43400,43400,43400,43400,0
|
|
20240531,160500,46360920500,43400,43400,43400,43400,0
|
|
20240531,160400,46360920500,43400,43400,43400,43400,0
|
|
20240531,160300,46360920500,43400,43400,43400,43400,0
|
|
20240531,160200,46360920500,43400,43400,43400,43400,0
|
|
20240531,160100,46360920500,43400,43400,43400,43400,0
|
|
20240531,160000,46360920500,43400,43400,43400,43400,0
|
|
20240531,155900,46360920500,43400,43400,43400,43400,0
|
|
20240531,155800,46360920500,43400,43400,43400,43400,0
|
|
20240531,155700,46360920500,43400,43400,43400,43400,0
|
|
20240531,155600,46360920500,43400,43400,43400,43400,0
|
|
20240531,155500,46360920500,43400,43400,43400,43400,0
|
|
20240531,155400,46360920500,43400,43400,43400,43400,0
|
|
20240531,155300,46360920500,43400,43400,43400,43400,0
|
|
20240531,155200,46360920500,43400,43400,43400,43400,0
|
|
20240531,155100,46360920500,43400,43400,43400,43400,0
|
|
20240531,155000,46360920500,43400,43400,43400,43400,0
|
|
20240531,154900,46360920500,43400,43400,43400,43400,0
|
|
20240531,154800,46360920500,43400,43400,43400,43400,0
|
|
20240531,154700,46360920500,43400,43400,43400,43400,0
|
|
20240531,154600,46360920500,43400,43400,43400,43400,0
|
|
20240531,154500,46360920500,43400,43400,43400,43400,0
|
|
20240531,154400,46360920500,43400,43400,43400,43400,0
|
|
20240531,154300,46360920500,43400,43400,43400,43400,0
|
|
20240531,154200,46360920500,43400,43400,43400,43400,0
|
|
20240531,154100,46360920500,43400,43400,43400,43400,0
|
|
20240531,154000,46360920500,43400,43400,43400,43400,84172
|
|
20240531,153900,46360920500,43400,43400,43400,43400,0
|
|
20240531,153800,46360920500,43400,43400,43400,43400,0
|
|
20240531,153700,46360920500,43400,43400,43400,43400,0
|
|
20240531,153600,46360920500,43400,43400,43400,43400,0
|
|
20240531,153500,46360920500,43400,43400,43400,43400,0
|
|
20240531,153400,46360920500,43400,43400,43400,43400,0
|
|
20240531,153300,46360920500,43400,43400,43400,43400,0
|
|
20240531,153200,46360920500,43400,43400,43400,43400,0
|
|
20240531,153100,46360920500,43400,43400,43400,43400,0
|
|
20240531,153000,46360920500,43400,43400,43400,43400,84172
|
|
20240531,152900,42707855700,43100,43100,43100,43100,0
|
|
20240531,152800,42707855700,43100,43100,43100,43100,0
|
|
20240531,152700,42707855700,43100,43100,43100,43100,0
|
|
20240531,152600,42707855700,43100,43100,43100,43100,0
|
|
20240531,152500,42707855700,43100,43100,43100,43100,0
|
|
20240531,152400,42707855700,43100,43100,43100,43100,0
|
|
20240531,152300,42707855700,43100,43100,43100,43100,0
|
|
20240531,152200,42707855700,43100,43100,43100,43100,0
|
|
20240531,152100,42707855700,43100,43100,43100,43100,0
|
|
20240531,152000,42707855700,43100,43100,43100,43100,0
|
|
20240531,151900,42707855700,43100,43350,43400,43100,10972
|
|
20240531,151800,42234159100,43350,43450,43450,43350,2057
|
|
20240531,151700,42144867000,43450,43450,43500,43400,2550
|
|
20240531,151600,42034053350,43400,43450,43450,43350,2956
|
|
20240531,151500,41905721350,43400,43450,43500,43350,2813
|
|
20240531,151400,41783600100,43450,43500,43550,43400,3499
|
|
20240531,151300,41631496050,43500,43550,43600,43450,3743
|
|
20240531,151200,41468613600,43500,43600,43600,43500,3192
|
|
20240531,151100,41329630150,43550,43600,43650,43550,3917
|
|
20240531,151000,41158871050,43600,43600,43650,43550,3964
|
|
20240531,150900,40985973550,43600,43600,43600,43550,2517
|
|
20240531,150800,40876303650,43600,43700,43700,43600,2597
|
|
20240531,150700,40762938950,43700,43700,43700,43650,944
|
|
20240531,150600,40721705300,43700,43750,43750,43650,2965
|
|
20240531,150500,40592130650,43700,43700,43750,43700,1080
|
|
20240531,150400,40544908750,43750,43750,43750,43700,663
|
|
20240531,150300,40515912350,43750,43700,43750,43700,1344
|
|
20240531,150200,40457139900,43700,43750,43750,43600,2926
|
|
20240531,150100,40329240650,43750,43750,43750,43600,1698
|
|
20240531,150000,40255070050,43650,43850,43850,43650,4321
|
|
20240531,145900,40065990850,43850,43950,43950,43800,1946
|
|
20240531,145800,39980617650,43900,43800,43950,43800,2065
|
|
20240531,145700,39890071800,43800,43800,43850,43800,1343
|
|
20240531,145600,39831204850,43800,43900,43900,43750,3136
|
|
20240531,145500,39693792500,43900,43900,43900,43850,895
|
|
20240531,145400,39654531950,43900,43900,43900,43850,1838
|
|
20240531,145300,39573890550,43900,43900,43900,43850,677
|
|
20240531,145200,39544172350,43900,43950,44000,43850,1629
|
|
20240531,145100,39472620200,43950,43950,44000,43900,1050
|
|
20240531,145000,39426463800,44000,43950,44000,43900,1455
|
|
20240531,144900,39362500550,43950,43950,43950,43900,1627
|
|
20240531,144800,39291023800,44000,44050,44100,43950,1880
|
|
20240531,144700,39208306050,44000,44100,44150,44000,1973
|
|
20240531,144600,39121349800,44100,44000,44100,44000,827
|
|
20240531,144500,39084902600,44000,44000,44050,43950,1512
|
|
20240531,144400,39018370550,44000,44050,44100,43950,1801
|
|
20240531,144300,38939062500,44050,44050,44050,44000,1132
|
|
20240531,144200,38889203700,44050,44100,44100,44000,2055
|
|
20240531,144100,38798650150,44100,44000,44100,43950,1447
|
|
20240531,144000,38734948050,44000,44000,44000,43950,811
|
|
20240531,143900,38699266650,44000,43950,44000,43950,1285
|
|
20240531,143800,38642750900,43900,43900,44000,43900,1636
|
|
20240531,143700,38570847700,43900,44000,44000,43900,1272
|
|
20240531,143600,38514928600,44000,43900,44000,43900,1760
|
|
20240531,143500,38437580250,43900,43950,44000,43800,2562
|
|
20240531,143400,38325060850,43950,43900,44000,43900,829
|
|
20240531,143300,38288629900,43900,43850,43950,43850,939
|
|
20240531,143200,38247402200,43800,43850,43950,43800,1445
|
|
20240531,143100,38184012550,43850,43850,44000,43800,2230
|
|
20240531,143000,38086123950,43900,43850,44000,43850,2491
|
|
20240531,142900,37976694950,43850,43850,43850,43800,786
|
|
20240531,142800,37942231850,43850,43800,43900,43700,2866
|
|
20240531,142700,37816693500,43800,43650,43800,43650,4170
|
|
20240531,142600,37634437550,43650,43800,43800,43650,1641
|
|
20240531,142500,37562731350,43750,43850,43850,43750,2290
|
|
20240531,142400,37462471750,43850,43750,43900,43750,5141
|
|
20240531,142300,37237039200,43750,43950,43950,43700,4094
|
|
20240531,142200,37057605000,43950,43950,44000,43900,673
|
|
20240531,142100,37028024650,43950,43950,44050,43950,1734
|
|
20240531,142000,36951769400,43900,43850,43950,43850,741
|
|
20240531,141900,36919226550,43850,44000,44000,43850,3030
|
|
20240531,141800,36786109400,44000,43850,44000,43850,1311
|
|
20240531,141700,36728477750,43850,43750,43850,43700,1579
|
|
20240531,141600,36659311050,43800,43750,43850,43650,1076
|
|
20240531,141500,36612190350,43800,43900,43900,43600,4865
|
|
20240531,141400,36399260700,43900,44100,44100,43550,11142
|
|
20240531,141300,35910213950,44050,44100,44150,44050,1385
|
|
20240531,141200,35849118500,44150,44150,44150,44100,672
|
|
20240531,141100,35819452200,44150,44150,44150,44100,1051
|
|
20240531,141000,35773071700,44150,44100,44150,44100,849
|
|
20240531,140900,35735600400,44100,44300,44300,44100,1852
|
|
20240531,140800,35653804850,44300,44150,44300,44150,3270
|
|
20240531,140700,35509060450,44150,44200,44200,44150,1084
|
|
20240531,140600,35461179350,44200,44300,44300,44150,2035
|
|
20240531,140500,35371131100,44300,44150,44300,44150,1051
|
|
20240531,140400,35324621700,44150,44450,44450,44150,7500
|
|
20240531,140300,34992439150,44450,44450,44500,44400,830
|
|
20240531,140200,34955541250,44450,44400,44450,44400,1451
|
|
20240531,140100,34891083500,44400,44500,44500,44400,539
|
|
20240531,140000,34867119550,44500,44550,44550,44450,964
|
|
20240531,135900,34824218000,44550,44550,44600,44500,2482
|
|
20240531,135800,34713712650,44500,44650,44700,44500,2232
|
|
20240531,135700,34614164300,44650,44650,44650,44600,583
|
|
20240531,135600,34588135950,44650,44700,44750,44600,2354
|
|
20240531,135500,34482959550,44700,44750,44750,44700,1102
|
|
20240531,135400,34433669950,44750,44700,44750,44700,714
|
|
20240531,135300,34401723600,44700,44750,44750,44650,1052
|
|
20240531,135200,34354685800,44750,44750,44750,44650,777
|
|
20240531,135100,34319947300,44750,44700,44750,44650,1780
|
|
20240531,135000,34240360900,44700,44650,44700,44600,738
|
|
20240531,134900,34207388650,44650,44650,44700,44600,840
|
|
20240531,134800,34169876650,44650,44600,44700,44550,849
|
|
20240531,134700,34131987900,44550,44750,44750,44500,6020
|
|
20240531,134600,33862959050,44700,44750,44750,44700,1259
|
|
20240531,134500,33806624100,44700,44700,44750,44650,929
|
|
20240531,134400,33765086050,44750,44700,44750,44650,595
|
|
20240531,134300,33738489100,44700,44700,44700,44600,1828
|
|
20240531,134200,33656826000,44700,44700,44750,44650,852
|
|
20240531,134100,33618740550,44650,44650,44700,44650,1336
|
|
20240531,134000,33559050950,44700,44700,44700,44650,601
|
|
20240531,133900,33532188100,44700,44700,44700,44650,979
|
|
20240531,133800,33488434200,44700,44650,44700,44650,722
|
|
20240531,133700,33456170800,44700,44600,44750,44550,12027
|
|
20240531,133600,32919433700,44600,44600,44600,44550,665
|
|
20240531,133500,32889777250,44600,44550,44600,44500,1045
|
|
20240531,133400,32843206500,44550,44500,44600,44450,2149
|
|
20240531,133300,32747487400,44500,44500,44550,44500,1019
|
|
20240531,133200,32702125300,44500,44450,44500,44400,1228
|
|
20240531,133100,32647529100,44450,44450,44450,44400,900
|
|
20240531,133000,32607526950,44450,44400,44450,44350,539
|
|
20240531,132900,32583596850,44400,44400,44550,44400,1239
|
|
20240531,132800,32528551900,44450,44500,44550,44400,1335
|
|
20240531,132700,32469201900,44500,44550,44550,44450,1842
|
|
20240531,132600,32387245100,44550,44550,44550,44500,634
|
|
20240531,132500,32359003150,44550,44500,44550,44450,613
|
|
20240531,132400,32331720050,44500,44550,44600,44450,1969
|
|
20240531,132300,32244048100,44550,44600,44600,44550,225
|
|
20240531,132200,32234016300,44600,44600,44600,44500,530
|
|
20240531,132100,32210383800,44600,44500,44600,44500,2131
|
|
20240531,132000,32115473150,44500,44500,44500,44400,4333
|
|
20240531,131900,31922723900,44500,44550,44600,44450,1174
|
|
20240531,131800,31870443950,44550,44500,44600,44450,1967
|
|
20240531,131700,31782846000,44500,44450,44500,44400,381
|
|
20240531,131600,31765895000,44450,44500,44550,44400,1310
|
|
20240531,131500,31707647450,44450,44450,44500,44450,903
|
|
20240531,131400,31667465450,44450,44500,44500,44450,531
|
|
20240531,131300,31643838700,44500,44500,44500,44450,592
|
|
20240531,131200,31617499700,44500,44450,44500,44400,537
|
|
20240531,131100,31593626400,44500,44500,44550,44400,769
|
|
20240531,131000,31559432650,44450,44400,44500,44400,886
|
|
20240531,130900,31520028450,44400,44350,44500,44350,652
|
|
20240531,130800,31491046400,44450,44400,44450,44350,914
|
|
20240531,130700,31450466100,44400,44400,44400,44350,376
|
|
20240531,130600,31433781150,44400,44350,44400,44350,1031
|
|
20240531,130500,31388008350,44400,44300,44400,44250,2347
|
|
20240531,130400,31283995050,44300,44300,44300,44250,702
|
|
20240531,130300,31252904650,44300,44250,44350,44200,1143
|
|
20240531,130200,31202277650,44250,44250,44350,44200,2672
|
|
20240531,130100,31083947200,44250,44350,44400,44250,3584
|
|
20240531,130000,30925142900,44350,44350,44400,44350,461
|
|
20240531,125900,30904683900,44350,44450,44450,44350,1748
|
|
20240531,125800,30827070650,44450,44500,44500,44450,434
|
|
20240531,125700,30807769400,44450,44500,44500,44450,368
|
|
20240531,125600,30791396600,44500,44450,44500,44450,313
|
|
20240531,125500,30777470200,44450,44550,44550,44450,824
|
|
20240531,125400,30740835500,44550,44550,44550,44500,964
|
|
20240531,125300,30697921350,44550,44550,44550,44500,378
|
|
20240531,125200,30681082450,44550,44550,44550,44500,371
|
|
20240531,125100,30664561650,44500,44500,44550,44450,580
|
|
20240531,125000,30638750850,44450,44500,44500,44450,519
|
|
20240531,124900,30615658150,44500,44550,44550,44450,3354
|
|
20240531,124800,30466393900,44550,44500,44550,44500,421
|
|
20240531,124700,30447642350,44550,44500,44550,44500,94
|
|
20240531,124600,30443455000,44550,44600,44600,44500,728
|
|
20240531,124500,30411016900,44550,44550,44600,44550,570
|
|
20240531,124400,30385612750,44550,44550,44600,44500,367
|
|
20240531,124300,30369261350,44550,44550,44600,44550,998
|
|
20240531,124200,30324781600,44550,44500,44550,44500,217
|
|
20240531,124100,30315115850,44550,44650,44700,44500,2098
|
|
20240531,124000,30221550300,44650,44650,44700,44600,1714
|
|
20240531,123900,30144983700,44650,44600,44650,44550,992
|
|
20240531,123800,30100734200,44550,44650,44650,44550,1128
|
|
20240531,123700,30050414650,44650,44600,44650,44600,444
|
|
20240531,123600,30030594450,44650,44650,44650,44550,1357
|
|
20240531,123500,29970078000,44600,44650,44700,44600,1771
|
|
20240531,123400,29890999450,44650,44700,44700,44650,615
|
|
20240531,123300,29863515850,44700,44700,44750,44650,3997
|
|
20240531,123200,29684833800,44700,44650,44700,44650,649
|
|
20240531,123100,29655850800,44650,44650,44700,44600,809
|
|
20240531,123000,29619717550,44650,44600,44700,44600,2194
|
|
20240531,122900,29521803100,44600,44550,44600,44550,571
|
|
20240531,122800,29496345050,44550,44500,44600,44500,524
|
|
20240531,122700,29473009500,44500,44500,44600,44450,655
|
|
20240531,122600,29443851250,44500,44600,44600,44500,477
|
|
20240531,122500,29422608200,44550,44550,44600,44500,365
|
|
20240531,122400,29406355750,44550,44550,44600,44500,730
|
|
20240531,122300,29373833950,44550,44500,44550,44450,261
|
|
20240531,122200,29362218600,44500,44500,44500,44450,382
|
|
20240531,122100,29345222300,44500,44500,44550,44450,661
|
|
20240531,122000,29315791900,44450,44450,44500,44400,511
|
|
20240531,121900,29293073450,44450,44450,44450,44400,317
|
|
20240531,121800,29278983200,44450,44450,44500,44400,620
|
|
20240531,121700,29251429400,44450,44450,44450,44400,420
|
|
20240531,121600,29232762550,44450,44450,44450,44400,311
|
|
20240531,121500,29218942250,44400,44450,44500,44400,730
|
|
20240531,121400,29186481300,44450,44450,44500,44450,161
|
|
20240531,121300,29179320700,44450,44350,44450,44300,1717
|
|
20240531,121200,29103117850,44350,44400,44450,44350,1265
|
|
20240531,121100,29047001100,44400,44400,44450,44350,575
|
|
20240531,121000,29021464200,44400,44450,44450,44350,2136
|
|
20240531,120900,28926626400,44450,44500,44500,44400,613
|
|
20240531,120800,28899375150,44500,44400,44500,44400,244
|
|
20240531,120700,28888520200,44400,44500,44500,44400,2754
|
|
20240531,120600,28766034900,44550,44550,44600,44500,1976
|
|
20240531,120500,28677990350,44550,44450,44550,44450,899
|
|
20240531,120400,28637954500,44500,44450,44500,44450,212
|
|
20240531,120300,28628521450,44450,44500,44500,44450,566
|
|
20240531,120200,28603340350,44500,44500,44500,44450,315
|
|
20240531,120100,28589323800,44450,44450,44500,44450,292
|
|
20240531,120000,28576330800,44450,44500,44550,44450,515
|
|
20240531,115900,28553421250,44500,44450,44550,44450,656
|
|
20240531,115800,28524233050,44500,44500,44500,44400,653
|
|
20240531,115700,28495204250,44450,44450,44500,44400,664
|
|
20240531,115600,28465697500,44450,44450,44450,44350,886
|
|
20240531,115500,28426334950,44450,44400,44450,44300,920
|
|
20240531,115400,28385491450,44400,44450,44450,44400,495
|
|
20240531,115300,28363500900,44450,44300,44500,44300,462
|
|
20240531,115200,28342972250,44350,44450,44500,44350,1543
|
|
20240531,115100,28274470450,44400,44600,44600,44400,6713
|
|
20240531,115000,27976356750,44550,44400,44600,44400,1131
|
|
20240531,114900,27925992050,44450,44400,44550,44400,2118
|
|
20240531,114800,27831808650,44400,44400,44450,44400,1061
|
|
20240531,114700,27784679100,44400,44450,44500,44400,408
|
|
20240531,114600,27766541600,44450,44500,44550,44450,742
|
|
20240531,114500,27733526300,44550,44550,44600,44500,1625
|
|
20240531,114400,27661126300,44550,44600,44650,44550,916
|
|
20240531,114300,27620271950,44600,44600,44650,44550,662
|
|
20240531,114200,27590748500,44600,44600,44600,44500,536
|
|
20240531,114100,27566863250,44550,44550,44600,44500,587
|
|
20240531,114000,27540712250,44600,44550,44600,44550,814
|
|
20240531,113900,27504420700,44600,44550,44600,44500,562
|
|
20240531,113800,27479381350,44550,44500,44600,44450,1492
|
|
20240531,113700,27412990900,44500,44600,44600,44450,1382
|
|
20240531,113600,27351454050,44550,44350,44600,44350,1622
|
|
20240531,113500,27279285100,44350,44400,44450,44350,1754
|
|
20240531,113400,27201415800,44450,44500,44550,44400,3793
|
|
20240531,113300,27032627600,44500,44500,44500,44450,386
|
|
20240531,113200,27015460600,44500,44500,44650,44400,8455
|
|
20240531,113100,26638830950,44500,44400,44600,44350,1722
|
|
20240531,113000,26562194000,44400,44350,44450,44300,990
|
|
20240531,112900,26518239150,44350,44450,44450,44300,1337
|
|
20240531,112800,26458928900,44450,44500,44550,44450,1600
|
|
20240531,112700,26387753800,44550,44550,44550,44450,383
|
|
20240531,112600,26370701100,44500,44500,44550,44450,608
|
|
20240531,112500,26343643450,44500,44500,44550,44450,752
|
|
20240531,112400,26310166550,44550,44400,44550,44400,1769
|
|
20240531,112300,26231551950,44400,44350,44400,44300,1209
|
|
20240531,112200,26177923300,44350,44450,44500,44300,2697
|
|
20240531,112100,26058242350,44450,44350,44500,44300,1884
|
|
20240531,112000,25974569500,44350,44350,44400,44150,3787
|
|
20240531,111900,25806925850,44350,44450,44450,44350,950
|
|
20240531,111800,25764761050,44450,44450,44500,44350,3250
|
|
20240531,111700,25620340450,44450,44450,44500,44400,787
|
|
20240531,111600,25585366600,44500,44500,44550,44400,1601
|
|
20240531,111500,25514146500,44500,44500,44550,44400,2636
|
|
20240531,111400,25396902200,44500,44500,44500,44400,1992
|
|
20240531,111300,25308371750,44500,44500,44550,44400,2036
|
|
20240531,111200,25217772150,44500,44600,44600,44450,1821
|
|
20240531,111100,25136742300,44500,44550,44650,44450,7616
|
|
20240531,111000,24797538550,44600,44750,44750,44550,1953
|
|
20240531,110900,24710385150,44700,44750,44750,44600,2122
|
|
20240531,110800,24615593750,44750,44700,44850,44700,1385
|
|
20240531,110700,24553557700,44700,44700,44850,44650,1433
|
|
20240531,110600,24489462750,44650,44750,44850,44650,6718
|
|
20240531,110500,24189088100,44750,44950,45050,44750,1734
|
|
20240531,110400,24111329000,44900,44950,45050,44800,2977
|
|
20240531,110300,23977550600,45000,45000,45050,44950,1613
|
|
20240531,110200,23904965900,45050,45000,45050,45000,1443
|
|
20240531,110100,23839979000,45050,45000,45050,44950,768
|
|
20240531,110000,23805408100,45050,45000,45050,44950,1482
|
|
20240531,105900,23738724400,45000,44950,45000,44900,2004
|
|
20240531,105800,23648642800,44950,44950,44950,44900,1327
|
|
20240531,105700,23589016100,44900,44950,44950,44900,689
|
|
20240531,105600,23558061950,45000,44850,45000,44800,2621
|
|
20240531,105500,23440324150,44850,44950,45000,44850,1398
|
|
20240531,105400,23377546200,45000,45000,45000,44950,999
|
|
20240531,105300,23332595500,45000,44900,45050,44850,1783
|
|
20240531,105200,23252385350,44850,45000,45050,44850,1022
|
|
20240531,105100,23206456250,45000,45050,45100,44950,1461
|
|
20240531,105000,23140686500,45050,45100,45100,45000,2882
|
|
20240531,104900,23010794200,45100,45100,45100,45050,1321
|
|
20240531,104800,22951248300,45100,45100,45100,45050,1068
|
|
20240531,104700,22903105250,45100,45050,45100,45000,1951
|
|
20240531,104600,22815167850,45000,45100,45100,45000,980
|
|
20240531,104500,22771024950,45100,45100,45100,45000,1436
|
|
20240531,104400,22706307750,45050,45050,45100,45050,1875
|
|
20240531,104300,22621758200,45050,45150,45150,45000,1610
|
|
20240531,104200,22549181750,45100,45100,45150,45050,1926
|
|
20240531,104100,22462284950,45050,45000,45100,45000,4450
|
|
20240531,104000,22261842950,45000,44850,45000,44800,1834
|
|
20240531,103900,22179417450,44900,44900,44950,44900,712
|
|
20240531,103800,22147421650,44950,45000,45000,44800,4041
|
|
20240531,103700,21965922050,45000,45000,45000,44900,2454
|
|
20240531,103600,21855524300,45000,44950,45000,44900,1901
|
|
20240531,103500,21770099850,44950,44950,45000,44900,2143
|
|
20240531,103400,21673709950,44950,44950,44950,44900,1508
|
|
20240531,103300,21605952050,44900,45000,45000,44900,1906
|
|
20240531,103200,21520268600,44950,44900,45000,44800,4028
|
|
20240531,103100,21339444200,44900,44950,44950,44850,3165
|
|
20240531,103000,21197383150,44950,45050,45150,44900,6390
|
|
20240531,102900,20909711250,45050,45050,45200,45000,2473
|
|
20240531,102800,20798102150,45050,45150,45150,45000,1556
|
|
20240531,102700,20727934000,45150,45000,45150,44950,2440
|
|
20240531,102600,20618025100,44950,45100,45100,44950,2778
|
|
20240531,102500,20492969100,45100,45150,45200,45050,3475
|
|
20240531,102400,20336245100,45200,45150,45200,45050,4642
|
|
20240531,102300,20126571850,45150,45200,45250,45050,3799
|
|
20240531,102200,19954895750,45200,45100,45300,45050,6160
|
|
20240531,102100,19676491200,45100,45050,45100,44900,6041
|
|
20240531,102000,19404500650,45000,44950,45100,44950,3519
|
|
20240531,101900,19246002500,45000,44900,45050,44800,7879
|
|
20240531,101800,18892252250,44900,45050,45150,44800,19247
|
|
20240531,101700,18026466150,45050,45300,45400,45050,14943
|
|
20240531,101600,17349873100,45250,44950,45300,44900,66653
|
|
20240531,101500,14345388550,44950,44800,44950,44800,7086
|
|
20240531,101400,14027268700,44850,44800,44900,44750,4969
|
|
20240531,101300,13804463500,44800,44700,44800,44650,3468
|
|
20240531,101200,13649375850,44700,44550,44800,44550,2652
|
|
20240531,101100,13530849700,44600,44700,44700,44500,11236
|
|
20240531,101000,13029599150,44700,44800,44850,44600,11985
|
|
20240531,100900,12493473550,44800,44700,44800,44650,20314
|
|
20240531,100800,11584561950,44650,44450,44700,44400,23929
|
|
20240531,100700,10518210400,44450,44400,44450,44350,1913
|
|
20240531,100600,10433227750,44350,44400,44400,44350,1407
|
|
20240531,100500,10370782800,44400,44350,44400,44250,3714
|
|
20240531,100400,10206083550,44350,44350,44400,44300,649
|
|
20240531,100300,10177282850,44350,44250,44400,44150,5308
|
|
20240531,100200,9942153350,44300,44250,44300,44250,1145
|
|
20240531,100100,9891457700,44250,44250,44300,44250,986
|
|
20240531,100000,9847816700,44300,44250,44300,44050,2089
|
|
20240531,095900,9755441100,44200,44200,44250,44050,3015
|
|
20240531,095800,9622399700,44150,44250,44350,44150,2601
|
|
20240531,095700,9507261550,44300,44250,44300,44250,648
|
|
20240531,095600,9478560150,44300,44300,44300,44250,883
|
|
20240531,095500,9439452200,44300,44350,44350,44250,964
|
|
20240531,095400,9396750050,44350,44400,44400,44300,5657
|
|
20240531,095300,9145715550,44400,44250,44400,44250,1499
|
|
20240531,095200,9079235600,44300,44150,44300,44150,2043
|
|
20240531,095100,8988900650,44150,44200,44200,44150,672
|
|
20240531,095000,8959216350,44150,44300,44350,44150,1237
|
|
20240531,094900,8904483200,44300,44350,44400,44300,1421
|
|
20240531,094800,8841427550,44400,44400,44400,44350,1330
|
|
20240531,094700,8782394500,44400,44400,44450,44350,1890
|
|
20240531,094600,8698460250,44450,44400,44450,44350,1832
|
|
20240531,094500,8617112950,44400,44350,44400,44300,1229
|
|
20240531,094400,8562579700,44350,44250,44350,44250,520
|
|
20240531,094300,8539547100,44300,44150,44300,44150,1048
|
|
20240531,094200,8493232550,44150,44400,44400,44150,3999
|
|
20240531,094100,8316117000,44400,44400,44450,44350,1262
|
|
20240531,094000,8260077150,44400,44400,44400,44350,606
|
|
20240531,093900,8233178650,44400,44500,44500,44300,3566
|
|
20240531,093800,8074962400,44450,44400,44500,44350,3523
|
|
20240531,093700,7918465300,44350,44400,44400,44350,1271
|
|
20240531,093600,7862054450,44350,44350,44400,44300,1116
|
|
20240531,093500,7812555550,44350,44300,44400,44300,1140
|
|
20240531,093400,7761998950,44300,44250,44350,44200,1621
|
|
20240531,093300,7690256850,44200,44400,44450,44200,1272
|
|
20240531,093200,7633881900,44450,44400,44500,44300,8447
|
|
20240531,093100,7258603550,44400,44200,44400,44100,4583
|
|
20240531,093000,7055763200,44250,44250,44300,44150,3366
|
|
20240531,092900,6906961350,44250,44300,44300,44250,883
|
|
20240531,092800,6867872200,44300,44350,44400,44200,2689
|
|
20240531,092700,6748659750,44350,44450,44500,44350,3205
|
|
20240531,092600,6606299350,44450,44450,44500,44350,2610
|
|
20240531,092500,6490319200,44450,44350,44450,44300,5483
|
|
20240531,092400,6246885000,44350,44300,44400,44250,3272
|
|
20240531,092300,6101863250,44300,44350,44350,44250,1354
|
|
20240531,092200,6041872450,44350,44200,44350,44200,6171
|
|
20240531,092100,5768649500,44250,44050,44250,44000,5957
|
|
20240531,092000,5505940450,44050,44050,44100,43950,1225
|
|
20240531,091900,5452006000,44050,44050,44200,43900,3124
|
|
20240531,091800,5314352650,44000,44000,44050,43950,3990
|
|
20240531,091700,5138786550,44100,44250,44300,44000,4266
|
|
20240531,091600,4950564300,44250,44300,44300,44100,3331
|
|
20240531,091500,4803358250,44300,44350,44500,44200,6042
|
|
20240531,091400,4535660800,44400,44200,44400,44050,3309
|
|
20240531,091300,4389535800,44250,44400,44450,44150,6292
|
|
20240531,091200,4110778550,44400,44450,44600,44350,7168
|
|
20240531,091100,3791807900,44500,44700,44750,44400,6366
|
|
20240531,091000,3508353800,44700,44400,44700,44200,17367
|
|
20240531,090900,2736704300,44450,43700,44450,43700,22864
|
|
20240531,090800,1729522100,43700,43600,43850,43250,4803
|
|
20240531,090700,1519506800,43500,43500,43550,43100,2843
|
|
20240531,090600,1396183500,43550,43600,43650,43400,1092
|
|
20240531,090500,1348628400,43600,43100,43600,43100,2507
|
|
20240531,090400,1239703550,43050,43200,43250,43050,1656
|
|
20240531,090300,1168311500,43200,43300,43350,43150,1587
|
|
20240531,090200,1099696600,43300,43350,43700,43250,3154
|
|
20240531,090100,962591600,43550,43500,43700,43000,11357
|
|
20240531,090000,469995150,43500,43850,43850,43450,10464
|