723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,210000,149722828500,289500,289500,289500,289500,14801
|
|
20240530,205900,149722828500,289500,289500,289500,289500,0
|
|
20240530,205800,149722828500,289500,289500,289500,289500,0
|
|
20240530,205700,149722828500,289500,289500,289500,289500,0
|
|
20240530,205600,149722828500,289500,289500,289500,289500,0
|
|
20240530,205500,149722828500,289500,289500,289500,289500,0
|
|
20240530,205400,149722828500,289500,289500,289500,289500,0
|
|
20240530,205300,149722828500,289500,289500,289500,289500,0
|
|
20240530,205200,149722828500,289500,289500,289500,289500,0
|
|
20240530,205100,149722828500,289500,289500,289500,289500,0
|
|
20240530,205000,149722828500,289500,289500,289500,289500,0
|
|
20240530,204900,149722828500,289500,289500,289500,289500,0
|
|
20240530,204800,149722828500,289500,289500,289500,289500,0
|
|
20240530,204700,149722828500,289500,289500,289500,289500,0
|
|
20240530,204600,149722828500,289500,289500,289500,289500,0
|
|
20240530,204500,149722828500,289500,289500,289500,289500,0
|
|
20240530,204400,149722828500,289500,289500,289500,289500,0
|
|
20240530,204300,149722828500,289500,289500,289500,289500,0
|
|
20240530,204200,149722828500,289500,289500,289500,289500,0
|
|
20240530,204100,149722828500,289500,289500,289500,289500,0
|
|
20240530,204000,149722828500,289500,289500,289500,289500,0
|
|
20240530,203900,149722828500,289500,289500,289500,289500,0
|
|
20240530,203800,149722828500,289500,289500,289500,289500,0
|
|
20240530,203700,149722828500,289500,289500,289500,289500,0
|
|
20240530,203600,149722828500,289500,289500,289500,289500,0
|
|
20240530,203500,149722828500,289500,289500,289500,289500,0
|
|
20240530,203400,149722828500,289500,289500,289500,289500,0
|
|
20240530,203300,149722828500,289500,289500,289500,289500,0
|
|
20240530,203200,149722828500,289500,289500,289500,289500,0
|
|
20240530,203100,149722828500,289500,289500,289500,289500,0
|
|
20240530,203000,149722828500,289500,289500,289500,289500,14801
|
|
20240530,202900,149722828500,289500,289500,289500,289500,0
|
|
20240530,202800,149722828500,289500,289500,289500,289500,0
|
|
20240530,202700,149722828500,289500,289500,289500,289500,0
|
|
20240530,202600,149722828500,289500,289500,289500,289500,0
|
|
20240530,202500,149722828500,289500,289500,289500,289500,0
|
|
20240530,202400,149722828500,289500,289500,289500,289500,0
|
|
20240530,202300,149722828500,289500,289500,289500,289500,0
|
|
20240530,202200,149722828500,289500,289500,289500,289500,0
|
|
20240530,202100,149722828500,289500,289500,289500,289500,0
|
|
20240530,202000,149722828500,289500,289500,289500,289500,0
|
|
20240530,201900,149722828500,289500,289500,289500,289500,0
|
|
20240530,201800,149722828500,289500,289500,289500,289500,0
|
|
20240530,201700,149722828500,289500,289500,289500,289500,0
|
|
20240530,201600,149722828500,289500,289500,289500,289500,0
|
|
20240530,201500,149722828500,289500,289500,289500,289500,0
|
|
20240530,201400,149722828500,289500,289500,289500,289500,0
|
|
20240530,201300,149722828500,289500,289500,289500,289500,0
|
|
20240530,201200,149722828500,289500,289500,289500,289500,0
|
|
20240530,201100,149722828500,289500,289500,289500,289500,0
|
|
20240530,201000,149722828500,289500,289500,289500,289500,0
|
|
20240530,200900,149722828500,289500,289500,289500,289500,0
|
|
20240530,200800,149722828500,289500,289500,289500,289500,0
|
|
20240530,200700,149722828500,289500,289500,289500,289500,0
|
|
20240530,200600,149722828500,289500,289500,289500,289500,0
|
|
20240530,200500,149722828500,289500,289500,289500,289500,0
|
|
20240530,200400,149722828500,289500,289500,289500,289500,0
|
|
20240530,200300,149722828500,289500,289500,289500,289500,0
|
|
20240530,200200,149722828500,289500,289500,289500,289500,0
|
|
20240530,200100,149722828500,289500,289500,289500,289500,0
|
|
20240530,200000,149722828500,289500,289500,289500,289500,14801
|
|
20240530,195900,149722828500,289500,289500,289500,289500,0
|
|
20240530,195800,149722828500,289500,289500,289500,289500,0
|
|
20240530,195700,149722828500,289500,289500,289500,289500,0
|
|
20240530,195600,149722828500,289500,289500,289500,289500,0
|
|
20240530,195500,149722828500,289500,289500,289500,289500,0
|
|
20240530,195400,149722828500,289500,289500,289500,289500,0
|
|
20240530,195300,149722828500,289500,289500,289500,289500,0
|
|
20240530,195200,149722828500,289500,289500,289500,289500,0
|
|
20240530,195100,149722828500,289500,289500,289500,289500,0
|
|
20240530,195000,149722828500,289500,289500,289500,289500,0
|
|
20240530,194900,149722828500,289500,289500,289500,289500,0
|
|
20240530,194800,149722828500,289500,289500,289500,289500,0
|
|
20240530,194700,149722828500,289500,289500,289500,289500,0
|
|
20240530,194600,149722828500,289500,289500,289500,289500,0
|
|
20240530,194500,149722828500,289500,289500,289500,289500,0
|
|
20240530,194400,149722828500,289500,289500,289500,289500,0
|
|
20240530,194300,149722828500,289500,289500,289500,289500,0
|
|
20240530,194200,149722828500,289500,289500,289500,289500,0
|
|
20240530,194100,149722828500,289500,289500,289500,289500,0
|
|
20240530,194000,149722828500,289500,289500,289500,289500,0
|
|
20240530,193900,149722828500,289500,289500,289500,289500,0
|
|
20240530,193800,149722828500,289500,289500,289500,289500,0
|
|
20240530,193700,149722828500,289500,289500,289500,289500,0
|
|
20240530,193600,149722828500,289500,289500,289500,289500,0
|
|
20240530,193500,149722828500,289500,289500,289500,289500,0
|
|
20240530,193400,149722828500,289500,289500,289500,289500,0
|
|
20240530,193300,149722828500,289500,289500,289500,289500,0
|
|
20240530,193200,149722828500,289500,289500,289500,289500,0
|
|
20240530,193100,149722828500,289500,289500,289500,289500,0
|
|
20240530,193000,149722828500,289500,289500,289500,289500,14801
|
|
20240530,192900,149722828500,289500,289500,289500,289500,0
|
|
20240530,192800,149722828500,289500,289500,289500,289500,0
|
|
20240530,192700,149722828500,289500,289500,289500,289500,0
|
|
20240530,192600,149722828500,289500,289500,289500,289500,0
|
|
20240530,192500,149722828500,289500,289500,289500,289500,0
|
|
20240530,192400,149722828500,289500,289500,289500,289500,0
|
|
20240530,192300,149722828500,289500,289500,289500,289500,0
|
|
20240530,192200,149722828500,289500,289500,289500,289500,0
|
|
20240530,192100,149722828500,289500,289500,289500,289500,0
|
|
20240530,192000,149722828500,289500,289500,289500,289500,0
|
|
20240530,191900,149722828500,289500,289500,289500,289500,0
|
|
20240530,191800,149722828500,289500,289500,289500,289500,0
|
|
20240530,191700,149722828500,289500,289500,289500,289500,0
|
|
20240530,191600,149722828500,289500,289500,289500,289500,0
|
|
20240530,191500,149722828500,289500,289500,289500,289500,0
|
|
20240530,191400,149722828500,289500,289500,289500,289500,0
|
|
20240530,191300,149722828500,289500,289500,289500,289500,0
|
|
20240530,191200,149722828500,289500,289500,289500,289500,0
|
|
20240530,191100,149722828500,289500,289500,289500,289500,0
|
|
20240530,191000,149722828500,289500,289500,289500,289500,0
|
|
20240530,190900,149722828500,289500,289500,289500,289500,0
|
|
20240530,190800,149722828500,289500,289500,289500,289500,0
|
|
20240530,190700,149722828500,289500,289500,289500,289500,0
|
|
20240530,190600,149722828500,289500,289500,289500,289500,0
|
|
20240530,190500,149722828500,289500,289500,289500,289500,0
|
|
20240530,190400,149722828500,289500,289500,289500,289500,0
|
|
20240530,190300,149722828500,289500,289500,289500,289500,0
|
|
20240530,190200,149722828500,289500,289500,289500,289500,0
|
|
20240530,190100,149722828500,289500,289500,289500,289500,0
|
|
20240530,190000,149722828500,289500,289500,289500,289500,14801
|
|
20240530,185900,149722828500,289500,289500,289500,289500,0
|
|
20240530,185800,149722828500,289500,289500,289500,289500,0
|
|
20240530,185700,149722828500,289500,289500,289500,289500,0
|
|
20240530,185600,149722828500,289500,289500,289500,289500,0
|
|
20240530,185500,149722828500,289500,289500,289500,289500,0
|
|
20240530,185400,149722828500,289500,289500,289500,289500,0
|
|
20240530,185300,149722828500,289500,289500,289500,289500,0
|
|
20240530,185200,149722828500,289500,289500,289500,289500,0
|
|
20240530,185100,149722828500,289500,289500,289500,289500,0
|
|
20240530,185000,149722828500,289500,289500,289500,289500,0
|
|
20240530,184900,149722828500,289500,289500,289500,289500,0
|
|
20240530,184800,149722828500,289500,289500,289500,289500,0
|
|
20240530,184700,149722828500,289500,289500,289500,289500,0
|
|
20240530,184600,149722828500,289500,289500,289500,289500,0
|
|
20240530,184500,149722828500,289500,289500,289500,289500,0
|
|
20240530,184400,149722828500,289500,289500,289500,289500,0
|
|
20240530,184300,149722828500,289500,289500,289500,289500,0
|
|
20240530,184200,149722828500,289500,289500,289500,289500,0
|
|
20240530,184100,149722828500,289500,289500,289500,289500,0
|
|
20240530,184000,149722828500,289500,289500,289500,289500,0
|
|
20240530,183900,149722828500,289500,289500,289500,289500,0
|
|
20240530,183800,149722828500,289500,289500,289500,289500,0
|
|
20240530,183700,149722828500,289500,289500,289500,289500,0
|
|
20240530,183600,149722828500,289500,289500,289500,289500,0
|
|
20240530,183500,149722828500,289500,289500,289500,289500,0
|
|
20240530,183400,149722828500,289500,289500,289500,289500,0
|
|
20240530,183300,149722828500,289500,289500,289500,289500,0
|
|
20240530,183200,149722828500,289500,289500,289500,289500,0
|
|
20240530,183100,149722828500,289500,289500,289500,289500,0
|
|
20240530,183000,149722828500,289500,289500,289500,289500,14801
|
|
20240530,182900,149722828500,289500,289500,289500,289500,0
|
|
20240530,182800,149722828500,289500,289500,289500,289500,0
|
|
20240530,182700,149722828500,289500,289500,289500,289500,0
|
|
20240530,182600,149722828500,289500,289500,289500,289500,0
|
|
20240530,182500,149722828500,289500,289500,289500,289500,0
|
|
20240530,182400,149722828500,289500,289500,289500,289500,0
|
|
20240530,182300,149722828500,289500,289500,289500,289500,0
|
|
20240530,182200,149722828500,289500,289500,289500,289500,0
|
|
20240530,182100,149722828500,289500,289500,289500,289500,0
|
|
20240530,182000,149722828500,289500,289500,289500,289500,0
|
|
20240530,181900,149722828500,289500,289500,289500,289500,0
|
|
20240530,181800,149722828500,289500,289500,289500,289500,0
|
|
20240530,181700,149722828500,289500,289500,289500,289500,0
|
|
20240530,181600,149722828500,289500,289500,289500,289500,0
|
|
20240530,181500,149722828500,289500,289500,289500,289500,0
|
|
20240530,181400,149722828500,289500,289500,289500,289500,0
|
|
20240530,181300,149722828500,289500,289500,289500,289500,0
|
|
20240530,181200,149722828500,289500,289500,289500,289500,0
|
|
20240530,181100,149722828500,289500,289500,289500,289500,0
|
|
20240530,181000,149722828500,289500,289500,289500,289500,0
|
|
20240530,180900,149722828500,289500,289500,289500,289500,0
|
|
20240530,180800,149722828500,289500,289500,289500,289500,0
|
|
20240530,180700,149722828500,289500,289500,289500,289500,0
|
|
20240530,180600,149722828500,289500,289500,289500,289500,0
|
|
20240530,180500,149722828500,289500,289500,289500,289500,0
|
|
20240530,180400,149722828500,289500,289500,289500,289500,0
|
|
20240530,180300,149722828500,289500,289500,289500,289500,0
|
|
20240530,180200,149722828500,289500,289500,289500,289500,0
|
|
20240530,180100,149722828500,289500,289500,289500,289500,0
|
|
20240530,180000,149722828500,289500,289500,289500,289500,14801
|
|
20240530,175900,149722828500,289500,289500,289500,289500,0
|
|
20240530,175800,149722828500,289500,289500,289500,289500,0
|
|
20240530,175700,149722828500,289500,289500,289500,289500,0
|
|
20240530,175600,149722828500,289500,289500,289500,289500,0
|
|
20240530,175500,149722828500,289500,289500,289500,289500,0
|
|
20240530,175400,149722828500,289500,289500,289500,289500,0
|
|
20240530,175300,149722828500,289500,289500,289500,289500,0
|
|
20240530,175200,149722828500,289500,289500,289500,289500,0
|
|
20240530,175100,149722828500,289500,289500,289500,289500,0
|
|
20240530,175000,149722828500,289500,289500,289500,289500,0
|
|
20240530,174900,149722828500,289500,289500,289500,289500,0
|
|
20240530,174800,149722828500,289500,289500,289500,289500,0
|
|
20240530,174700,149722828500,289500,289500,289500,289500,0
|
|
20240530,174600,149722828500,289500,289500,289500,289500,0
|
|
20240530,174500,149722828500,289500,289500,289500,289500,0
|
|
20240530,174400,149722828500,289500,289500,289500,289500,0
|
|
20240530,174300,149722828500,289500,289500,289500,289500,0
|
|
20240530,174200,149722828500,289500,289500,289500,289500,0
|
|
20240530,174100,149722828500,289500,289500,289500,289500,0
|
|
20240530,174000,149722828500,289500,289500,289500,289500,0
|
|
20240530,173900,149722828500,289500,289500,289500,289500,0
|
|
20240530,173800,149722828500,289500,289500,289500,289500,0
|
|
20240530,173700,149722828500,289500,289500,289500,289500,0
|
|
20240530,173600,149722828500,289500,289500,289500,289500,0
|
|
20240530,173500,149722828500,289500,289500,289500,289500,0
|
|
20240530,173400,149722828500,289500,289500,289500,289500,0
|
|
20240530,173300,149722828500,289500,289500,289500,289500,0
|
|
20240530,173200,149722828500,289500,289500,289500,289500,0
|
|
20240530,173100,149722828500,289500,289500,289500,289500,0
|
|
20240530,173000,149722828500,289500,289500,289500,289500,14801
|
|
20240530,172900,149722828500,289500,289500,289500,289500,0
|
|
20240530,172800,149722828500,289500,289500,289500,289500,0
|
|
20240530,172700,149722828500,289500,289500,289500,289500,0
|
|
20240530,172600,149722828500,289500,289500,289500,289500,0
|
|
20240530,172500,149722828500,289500,289500,289500,289500,0
|
|
20240530,172400,149722828500,289500,289500,289500,289500,0
|
|
20240530,172300,149722828500,289500,289500,289500,289500,0
|
|
20240530,172200,149722828500,289500,289500,289500,289500,0
|
|
20240530,172100,149722828500,289500,289500,289500,289500,0
|
|
20240530,172000,149722828500,289500,289500,289500,289500,0
|
|
20240530,171900,149722828500,289500,289500,289500,289500,0
|
|
20240530,171800,149722828500,289500,289500,289500,289500,0
|
|
20240530,171700,149722828500,289500,289500,289500,289500,0
|
|
20240530,171600,149722828500,289500,289500,289500,289500,0
|
|
20240530,171500,149722828500,289500,289500,289500,289500,0
|
|
20240530,171400,149722828500,289500,289500,289500,289500,0
|
|
20240530,171300,149722828500,289500,289500,289500,289500,0
|
|
20240530,171200,149722828500,289500,289500,289500,289500,0
|
|
20240530,171100,149722828500,289500,289500,289500,289500,0
|
|
20240530,171000,149722828500,289500,289500,289500,289500,0
|
|
20240530,170900,149722828500,289500,289500,289500,289500,0
|
|
20240530,170800,149722828500,289500,289500,289500,289500,0
|
|
20240530,170700,149722828500,289500,289500,289500,289500,0
|
|
20240530,170600,149722828500,289500,289500,289500,289500,0
|
|
20240530,170500,149722828500,289500,289500,289500,289500,0
|
|
20240530,170400,149722828500,289500,289500,289500,289500,0
|
|
20240530,170300,149722828500,289500,289500,289500,289500,0
|
|
20240530,170200,149722828500,289500,289500,289500,289500,0
|
|
20240530,170100,149722828500,289500,289500,289500,289500,0
|
|
20240530,170000,149722828500,289500,289500,289500,289500,14801
|
|
20240530,165900,149722828500,289500,289500,289500,289500,0
|
|
20240530,165800,149722828500,289500,289500,289500,289500,0
|
|
20240530,165700,149722828500,289500,289500,289500,289500,0
|
|
20240530,165600,149722828500,289500,289500,289500,289500,0
|
|
20240530,165500,149722828500,289500,289500,289500,289500,0
|
|
20240530,165400,149722828500,289500,289500,289500,289500,0
|
|
20240530,165300,149722828500,289500,289500,289500,289500,0
|
|
20240530,165200,149722828500,289500,289500,289500,289500,0
|
|
20240530,165100,149722828500,289500,289500,289500,289500,0
|
|
20240530,165000,149722828500,289500,289500,289500,289500,0
|
|
20240530,164900,149722828500,289500,289500,289500,289500,0
|
|
20240530,164800,149722828500,289500,289500,289500,289500,0
|
|
20240530,164700,149722828500,289500,289500,289500,289500,0
|
|
20240530,164600,149722828500,289500,289500,289500,289500,0
|
|
20240530,164500,149722828500,289500,289500,289500,289500,0
|
|
20240530,164400,149722828500,289500,289500,289500,289500,0
|
|
20240530,164300,149722828500,289500,289500,289500,289500,0
|
|
20240530,164200,149722828500,289500,289500,289500,289500,0
|
|
20240530,164100,149722828500,289500,289500,289500,289500,0
|
|
20240530,164000,149722828500,289500,289500,289500,289500,0
|
|
20240530,163900,149722828500,289500,289500,289500,289500,0
|
|
20240530,163800,149722828500,289500,289500,289500,289500,0
|
|
20240530,163700,149722828500,289500,289500,289500,289500,0
|
|
20240530,163600,149722828500,289500,289500,289500,289500,0
|
|
20240530,163500,149722828500,289500,289500,289500,289500,0
|
|
20240530,163400,149722828500,289500,289500,289500,289500,0
|
|
20240530,163300,149722828500,289500,289500,289500,289500,0
|
|
20240530,163200,149722828500,289500,289500,289500,289500,0
|
|
20240530,163100,149722828500,289500,289500,289500,289500,0
|
|
20240530,163000,149722828500,289500,289500,289500,289500,14801
|
|
20240530,162900,149722828500,289500,289500,289500,289500,0
|
|
20240530,162800,149722828500,289500,289500,289500,289500,0
|
|
20240530,162700,149722828500,289500,289500,289500,289500,0
|
|
20240530,162600,149722828500,289500,289500,289500,289500,0
|
|
20240530,162500,149722828500,289500,289500,289500,289500,0
|
|
20240530,162400,149722828500,289500,289500,289500,289500,0
|
|
20240530,162300,149722828500,289500,289500,289500,289500,0
|
|
20240530,162200,149722828500,289500,289500,289500,289500,0
|
|
20240530,162100,149722828500,289500,289500,289500,289500,0
|
|
20240530,162000,149722828500,289500,289500,289500,289500,0
|
|
20240530,161900,149722828500,289500,289500,289500,289500,0
|
|
20240530,161800,149722828500,289500,289500,289500,289500,0
|
|
20240530,161700,149722828500,289500,289500,289500,289500,0
|
|
20240530,161600,149722828500,289500,289500,289500,289500,0
|
|
20240530,161500,149722828500,289500,289500,289500,289500,0
|
|
20240530,161400,149722828500,289500,289500,289500,289500,0
|
|
20240530,161300,149722828500,289500,289500,289500,289500,0
|
|
20240530,161200,149722828500,289500,289500,289500,289500,0
|
|
20240530,161100,149722828500,289500,289500,289500,289500,0
|
|
20240530,161000,149722828500,289500,289500,289500,289500,0
|
|
20240530,160900,149722828500,289500,289500,289500,289500,0
|
|
20240530,160800,149722828500,289500,289500,289500,289500,0
|
|
20240530,160700,149722828500,289500,289500,289500,289500,0
|
|
20240530,160600,149722828500,289500,289500,289500,289500,0
|
|
20240530,160500,149722828500,289500,289500,289500,289500,0
|
|
20240530,160400,149722828500,289500,289500,289500,289500,0
|
|
20240530,160300,149722828500,289500,289500,289500,289500,0
|
|
20240530,160200,149722828500,289500,289500,289500,289500,0
|
|
20240530,160100,149722828500,289500,289500,289500,289500,0
|
|
20240530,160000,149722828500,289500,289500,289500,289500,14801
|
|
20240530,155900,149722828500,289500,289500,289500,289500,0
|
|
20240530,155800,149722828500,289500,289500,289500,289500,0
|
|
20240530,155700,149722828500,289500,289500,289500,289500,0
|
|
20240530,155600,149722828500,289500,289500,289500,289500,0
|
|
20240530,155500,149722828500,289500,289500,289500,289500,0
|
|
20240530,155400,149722828500,289500,289500,289500,289500,0
|
|
20240530,155300,149722828500,289500,289500,289500,289500,0
|
|
20240530,155200,149722828500,289500,289500,289500,289500,0
|
|
20240530,155100,149722828500,289500,289500,289500,289500,0
|
|
20240530,155000,149722828500,289500,289500,289500,289500,0
|
|
20240530,154900,149722828500,289500,289500,289500,289500,0
|
|
20240530,154800,149722828500,289500,289500,289500,289500,0
|
|
20240530,154700,149722828500,289500,289500,289500,289500,0
|
|
20240530,154600,149722828500,289500,289500,289500,289500,0
|
|
20240530,154500,149722828500,289500,289500,289500,289500,0
|
|
20240530,154400,149722828500,289500,289500,289500,289500,0
|
|
20240530,154300,149722828500,289500,289500,289500,289500,0
|
|
20240530,154200,149722828500,289500,289500,289500,289500,0
|
|
20240530,154100,149722828500,289500,289500,289500,289500,0
|
|
20240530,154000,149722828500,289500,289500,289500,289500,0
|
|
20240530,153900,149722828500,289500,289500,289500,289500,0
|
|
20240530,153800,149722828500,289500,289500,289500,289500,0
|
|
20240530,153700,149722828500,289500,289500,289500,289500,0
|
|
20240530,153600,149722828500,289500,289500,289500,289500,0
|
|
20240530,153500,149722828500,289500,289500,289500,289500,0
|
|
20240530,153400,149722828500,289500,289500,289500,289500,0
|
|
20240530,153300,149722828500,289500,289500,289500,289500,0
|
|
20240530,153200,149722828500,289500,289500,289500,289500,0
|
|
20240530,153100,149722828500,289500,289500,289500,289500,0
|
|
20240530,153000,149722828500,289500,289500,289500,289500,29602
|
|
20240530,152900,145437939000,289500,289500,289500,289500,0
|
|
20240530,152800,145437939000,289500,289500,289500,289500,0
|
|
20240530,152700,145437939000,289500,289500,289500,289500,0
|
|
20240530,152600,145437939000,289500,289500,289500,289500,0
|
|
20240530,152500,145437939000,289500,289500,289500,289500,0
|
|
20240530,152400,145437939000,289500,289500,289500,289500,0
|
|
20240530,152300,145437939000,289500,289500,289500,289500,0
|
|
20240530,152200,145437939000,289500,289500,289500,289500,0
|
|
20240530,152100,145437939000,289500,289500,289500,289500,0
|
|
20240530,152000,145437939000,289500,289500,289500,289500,0
|
|
20240530,151900,145437939000,289500,289000,290000,289000,3373
|
|
20240530,151800,144461886000,289500,289500,290000,289000,2306
|
|
20240530,151700,143794692000,289500,289000,290000,289000,1480
|
|
20240530,151600,143366372500,289500,289000,289500,289000,1101
|
|
20240530,151500,143047943500,289000,289500,289500,289000,1295
|
|
20240530,151400,142673451000,289000,289000,289500,289000,1125
|
|
20240530,151300,142347990000,289500,289000,289500,289000,1405
|
|
20240530,151200,141941473000,289000,289000,289500,289000,1289
|
|
20240530,151100,141568531000,289500,289000,289500,289000,1173
|
|
20240530,151000,141229205000,289500,289000,289500,288500,2515
|
|
20240530,150900,140502377500,289000,289000,289000,288500,779
|
|
20240530,150800,140277572000,289000,289000,289000,288500,1092
|
|
20240530,150700,139962340500,288500,288500,289000,288500,982
|
|
20240530,150600,139678969500,288500,289000,289000,288500,837
|
|
20240530,150500,139437412500,288500,288500,289000,288500,923
|
|
20240530,150400,139171072000,288500,288500,289000,288500,779
|
|
20240530,150300,138946206000,288500,288500,289000,288500,740
|
|
20240530,150200,138732675000,288500,288500,289000,288500,806
|
|
20240530,150100,138500099000,288500,288500,289000,288500,974
|
|
20240530,150000,138219074000,288500,288500,289000,288500,724
|
|
20240530,145900,138010152500,289000,288500,289000,288500,1236
|
|
20240530,145800,137653369500,288500,289000,289000,288500,815
|
|
20240530,145700,137418115500,288500,288500,289000,288500,518
|
|
20240530,145600,137268641000,288500,288500,289000,288500,520
|
|
20240530,145500,137118593000,288500,288000,289000,288000,948
|
|
20240530,145400,136845083000,288500,288000,288500,287500,1020
|
|
20240530,145300,136551243500,288000,287500,288000,287500,1544
|
|
20240530,145200,136106952500,287500,287500,288000,287500,1292
|
|
20240530,145100,135735369500,287500,287500,288500,287500,980
|
|
20240530,145000,135453511000,287500,287500,288500,287500,1236
|
|
20240530,144900,135097705500,287500,288000,288500,287500,2366
|
|
20240530,144800,134416485000,288000,288000,288500,287500,1560
|
|
20240530,144700,133967642000,288000,288000,288500,288000,1419
|
|
20240530,144600,133558942000,288000,288000,288500,288000,1972
|
|
20240530,144500,132990998500,288000,288500,289000,288000,1463
|
|
20240530,144400,132569098500,288500,288500,289000,288500,1347
|
|
20240530,144300,132180470000,288500,289000,289500,288500,3412
|
|
20240530,144200,131194819000,289000,289000,289500,289000,999
|
|
20240530,144100,130906090000,289000,289500,290000,289000,1146
|
|
20240530,144000,130574443000,290000,290000,290500,289500,1334
|
|
20240530,143900,130187592500,290000,290000,290500,290000,640
|
|
20240530,143800,130001824500,290000,289500,290500,289500,1054
|
|
20240530,143700,129696154500,289500,289000,290000,289000,1193
|
|
20240530,143600,129350818000,288500,289000,289500,288500,1693
|
|
20240530,143500,128861695500,289000,289000,289500,289000,1149
|
|
20240530,143400,128529623000,289000,289000,289500,289000,748
|
|
20240530,143300,128313428500,289500,289000,289500,289000,621
|
|
20240530,143200,128133907000,289000,289000,289500,289000,713
|
|
20240530,143100,127927835000,289000,289500,289500,289000,447
|
|
20240530,143000,127798632500,289000,290000,290000,289000,843
|
|
20240530,142900,127554779000,289500,289500,290000,289000,1721
|
|
20240530,142800,127056689000,289000,289000,289500,289000,543
|
|
20240530,142700,126899700500,289000,289000,289500,289000,1019
|
|
20240530,142600,126605178500,289500,289500,289500,289000,597
|
|
20240530,142500,126432466000,289500,289500,289500,289000,1033
|
|
20240530,142400,126133627500,289500,290000,290000,289000,1433
|
|
20240530,142300,125718740000,290000,289500,290500,289500,1839
|
|
20240530,142200,125185800000,289000,289000,289500,289000,280
|
|
20240530,142100,125104845000,289500,289500,289500,289000,285
|
|
20240530,142000,125022441000,289500,289500,290000,289000,619
|
|
20240530,141900,124843299000,289500,289000,289500,289000,1383
|
|
20240530,141800,124443147000,289000,289000,289500,288500,1686
|
|
20240530,141700,123955907000,288500,288500,289000,288000,1111
|
|
20240530,141600,123635411000,289000,289000,289000,288000,3756
|
|
20240530,141500,122551808000,288500,289500,289500,288500,4501
|
|
20240530,141400,121250202000,289500,289500,290000,289500,589
|
|
20240530,141300,121079671000,289500,290000,290000,289500,435
|
|
20240530,141200,120953656000,290000,290000,290500,290000,1782
|
|
20240530,141100,120436869500,290000,290500,290500,290000,690
|
|
20240530,141000,120236715500,290000,290500,290500,290000,327
|
|
20240530,140900,120141821000,290500,290000,290500,290000,427
|
|
20240530,140800,120017911000,290000,289500,290500,289500,2352
|
|
20240530,140700,119335390500,290000,290000,290500,289500,3955
|
|
20240530,140600,118188737000,290000,290000,290500,290000,684
|
|
20240530,140500,117990348000,290000,290000,290500,290000,319
|
|
20240530,140400,117897837000,290500,290000,290500,290000,685
|
|
20240530,140300,117699178500,290000,290000,290500,290000,580
|
|
20240530,140200,117530973000,290000,290000,290500,290000,419
|
|
20240530,140100,117409418000,290000,290000,290500,290000,210
|
|
20240530,140000,117348497000,290500,290500,291000,290500,1564
|
|
20240530,135900,116894145000,290500,290500,291000,290500,582
|
|
20240530,135800,116724947000,290500,290000,291000,290000,874
|
|
20240530,135700,116471022500,290500,290000,290500,290000,744
|
|
20240530,135600,116255041000,290000,290500,291000,290000,891
|
|
20240530,135500,115996334500,290500,291000,291500,290500,1482
|
|
20240530,135400,115565120500,290500,290500,291000,290500,659
|
|
20240530,135300,115373589500,290500,289500,291000,289500,1373
|
|
20240530,135200,114975120500,290000,289500,290500,289500,1936
|
|
20240530,135100,114414388000,289500,289500,290500,289500,2975
|
|
20240530,135000,113552331500,290000,289500,290000,289500,1738
|
|
20240530,134900,113048833500,290000,290000,290500,289500,1872
|
|
20240530,134800,112506246500,290000,290000,290500,290000,377
|
|
20240530,134700,112396887000,290500,290000,290500,290000,608
|
|
20240530,134600,112220490000,290000,289500,290500,289500,1221
|
|
20240530,134500,111866488500,289500,289500,290000,289500,623
|
|
20240530,134400,111686045000,289500,290000,290000,289500,1040
|
|
20240530,134300,111384820000,289500,290000,290000,289500,889
|
|
20240530,134200,111127315000,289500,290000,290500,289500,4104
|
|
20240530,134100,109938099000,290000,290500,291000,290000,4965
|
|
20240530,134000,108497545000,290500,291000,291500,290500,2645
|
|
20240530,133900,107728471500,291000,291000,291500,291000,1682
|
|
20240530,133800,107238975500,291000,292000,292500,291000,6670
|
|
20240530,133700,105292583000,292000,292000,292500,292000,1109
|
|
20240530,133600,104968681000,292000,292000,292500,292000,608
|
|
20240530,133500,104791120000,292000,293000,293000,292000,3506
|
|
20240530,133400,103765597500,293000,292500,293000,292500,626
|
|
20240530,133300,103582408500,292500,293000,293000,292500,587
|
|
20240530,133200,103410644500,292500,292500,293000,292500,552
|
|
20240530,133100,103249164000,292500,292500,293000,292500,1429
|
|
20240530,133000,102831145000,292500,292500,293000,292500,675
|
|
20240530,132900,102633689500,292500,293000,293000,292500,715
|
|
20240530,132800,102424521500,292500,293000,293000,292500,925
|
|
20240530,132700,102153684500,293000,293000,293500,292500,1737
|
|
20240530,132600,101644816500,293000,293500,294000,293000,2286
|
|
20240530,132500,100974655500,293500,293500,294000,293500,1264
|
|
20240530,132400,100603649500,294000,294000,294500,293500,2697
|
|
20240530,132300,99810810500,294000,294000,294500,294000,730
|
|
20240530,132200,99596185000,294000,294000,294500,294000,253
|
|
20240530,132100,99521794500,294500,294500,295000,294500,1593
|
|
20240530,132000,99052649000,295000,294500,295000,294500,822
|
|
20240530,131900,98810564500,294500,295000,295000,294500,467
|
|
20240530,131800,98672948000,294500,294500,295000,294500,1074
|
|
20240530,131700,98356651500,294500,294500,295000,294500,300
|
|
20240530,131600,98268276000,295000,295000,295500,294500,742
|
|
20240530,131500,98049448500,295000,295000,295000,294500,984
|
|
20240530,131400,97759431500,294500,294500,295000,294500,1212
|
|
20240530,131300,97402492500,294500,295500,295500,294500,5238
|
|
20240530,131200,95856688500,295500,295500,296000,295500,792
|
|
20240530,131100,95622649500,295500,295500,296000,295500,658
|
|
20240530,131000,95428197000,295500,296500,296500,295500,1682
|
|
20240530,130900,94930536500,296000,296000,296500,296000,1077
|
|
20240530,130800,94611739500,296500,296000,296500,296000,1128
|
|
20240530,130700,94277756500,296500,296000,296500,296000,468
|
|
20240530,130600,94139075000,296000,296000,296500,296000,306
|
|
20240530,130500,94048451500,296500,296500,297000,296000,477
|
|
20240530,130400,93907067000,296500,296500,297000,296500,581
|
|
20240530,130300,93734793500,296500,296500,297000,296000,651
|
|
20240530,130200,93541809500,296500,296000,296500,296000,780
|
|
20240530,130100,93310644500,296000,296000,296500,296000,193
|
|
20240530,130000,93253505500,296500,296500,296500,296000,1145
|
|
20240530,125900,92914108000,296500,296000,296500,296000,383
|
|
20240530,125800,92800706500,296000,296500,296500,296000,489
|
|
20240530,125700,92655959000,296000,296000,296500,296000,469
|
|
20240530,125600,92517120500,296000,297500,297500,296000,1912
|
|
20240530,125500,91949940000,297000,297000,297500,297000,421
|
|
20240530,125400,91824899000,297000,297000,297500,297000,946
|
|
20240530,125300,91543933500,297000,297500,298000,297000,4014
|
|
20240530,125200,90349880000,297500,297500,298000,297500,316
|
|
20240530,125100,90255826000,297500,297500,298000,297500,740
|
|
20240530,125000,90035389000,297500,297500,298000,297500,314
|
|
20240530,124900,89941912000,298000,298000,298000,297500,353
|
|
20240530,124800,89836813000,297500,297500,298000,297500,525
|
|
20240530,124700,89680472500,298000,298000,298000,297500,389
|
|
20240530,124600,89564629500,298000,298000,298000,297500,306
|
|
20240530,124500,89473526000,298000,297500,298000,297500,267
|
|
20240530,124400,89394086000,298000,297500,298000,297500,358
|
|
20240530,124300,89287473000,297500,297500,298000,297500,213
|
|
20240530,124200,89224090000,297500,298000,298000,297500,207
|
|
20240530,124100,89162495500,297500,297500,298000,297500,435
|
|
20240530,124000,89032975500,297500,298000,298000,297500,325
|
|
20240530,123900,88936215000,298000,298000,298500,297500,407
|
|
20240530,123800,88815010500,297500,297500,298000,297500,183
|
|
20240530,123700,88760565500,297500,298500,299000,297500,2139
|
|
20240530,123600,88122988000,298500,299000,299000,298500,283
|
|
20240530,123500,88038418000,299000,299500,299500,298500,406
|
|
20240530,123400,87917075500,299000,299500,299500,298500,525
|
|
20240530,123300,87760204500,299000,300000,300000,299000,1969
|
|
20240530,123200,87171242000,299500,299500,300000,299500,416
|
|
20240530,123100,87046618000,299500,299000,300000,299000,314
|
|
20240530,123000,86952499000,300000,299500,300000,299000,2361
|
|
20240530,122900,86245017000,300000,300000,300500,300000,1909
|
|
20240530,122800,85672235500,300000,299500,300500,299000,2876
|
|
20240530,122700,84810115500,299500,299000,299500,299000,411
|
|
20240530,122600,84687175500,299000,299000,299500,299000,490
|
|
20240530,122500,84540597500,299000,298500,299500,298500,472
|
|
20240530,122400,84399459500,299000,299000,299500,299000,1164
|
|
20240530,122300,84051328500,299000,299000,299500,298500,517
|
|
20240530,122200,83896742500,299000,298500,299500,298500,655
|
|
20240530,122100,83700899500,299000,299500,299500,299000,820
|
|
20240530,122000,83455697500,299500,299500,299500,299000,914
|
|
20240530,121900,83182393500,299500,299000,299500,299000,734
|
|
20240530,121800,82962885500,299000,298500,299500,298000,2244
|
|
20240530,121700,82292155000,298500,298000,298500,297500,317
|
|
20240530,121600,82197729000,297500,298000,298000,297500,383
|
|
20240530,121500,82083706500,297500,298000,298500,297500,356
|
|
20240530,121400,81977616500,298000,297000,298500,297000,451
|
|
20240530,121300,81843429500,297000,297500,298500,297000,311
|
|
20240530,121200,81750924500,297500,297500,298000,297000,423
|
|
20240530,121100,81625137000,297000,297500,298000,297000,445
|
|
20240530,121000,81492853500,297000,297500,298000,297000,291
|
|
20240530,120900,81406307000,297500,297000,298000,297000,416
|
|
20240530,120800,81282505000,297000,297500,298000,297000,274
|
|
20240530,120700,81200961000,297500,297000,297500,297000,580
|
|
20240530,120600,81028469500,297000,297000,297500,296500,261
|
|
20240530,120500,80950945000,297000,297500,298000,296500,5849
|
|
20240530,120400,79212545000,298000,297500,298000,297500,1303
|
|
20240530,120300,78824343500,297500,297500,298000,297500,415
|
|
20240530,120200,78700797000,297500,298000,298000,297500,204
|
|
20240530,120100,78640097000,297500,297000,298000,297000,1220
|
|
20240530,120000,78277237500,297000,297000,297500,297000,220
|
|
20240530,115900,78211870500,297000,297000,297500,297000,436
|
|
20240530,115800,78082299500,297000,297500,297500,297000,265
|
|
20240530,115700,78003590500,297500,297500,297500,297000,509
|
|
20240530,115600,77852378000,297500,297000,297500,297000,403
|
|
20240530,115500,77732632500,297000,297500,297500,297000,200
|
|
20240530,115400,77673217500,297000,297500,297500,297000,1094
|
|
20240530,115300,77347882000,297500,297500,297500,297500,272
|
|
20240530,115200,77266962000,298000,297500,298000,297000,367
|
|
20240530,115100,77157778500,297000,297500,297500,297000,240
|
|
20240530,115000,77086467500,297000,296000,297500,296000,1236
|
|
20240530,114900,76719913500,296000,296000,296000,296000,482
|
|
20240530,114800,76577241500,296000,296000,296500,296000,1299
|
|
20240530,114700,76192729000,296500,296500,296500,296000,429
|
|
20240530,114600,76065551500,296500,296500,297000,296500,620
|
|
20240530,114500,75881721000,296500,297000,297000,296500,1562
|
|
20240530,114400,75417955000,297000,297000,297500,297000,173
|
|
20240530,114300,75366572000,297000,297000,297500,297000,434
|
|
20240530,114200,75237666500,297000,297000,297500,297000,216
|
|
20240530,114100,75173508500,297000,297000,297500,297000,369
|
|
20240530,114000,75063915000,297000,297000,297500,297000,484
|
|
20240530,113900,74920149000,297000,297500,297500,297000,373
|
|
20240530,113800,74809363000,297500,297000,297500,297000,385
|
|
20240530,113700,74695003500,297000,298000,298000,297000,1043
|
|
20240530,113600,74384758500,298000,298500,298500,298000,997
|
|
20240530,113500,74087407500,298500,299000,299500,298500,2306
|
|
20240530,113400,73398014000,299000,299000,299500,299000,205
|
|
20240530,113300,73336717500,299000,299500,299500,299000,524
|
|
20240530,113200,73179991000,299000,299500,299500,299000,258
|
|
20240530,113100,73102835500,299000,299500,299500,299000,690
|
|
20240530,113000,72896247000,299500,299000,299500,299000,237
|
|
20240530,112900,72825370500,299000,299500,299500,299000,312
|
|
20240530,112800,72732021500,299000,299000,299500,299000,277
|
|
20240530,112700,72649137000,299000,299500,299500,299000,568
|
|
20240530,112600,72479089000,299500,299000,300000,299000,318
|
|
20240530,112500,72383887500,299000,299000,299500,299000,277
|
|
20240530,112400,72301023000,299000,300500,300500,299000,3485
|
|
20240530,112300,71256203500,300000,299500,300000,299500,1323
|
|
20240530,112200,70859397000,299500,299500,300000,299500,477
|
|
20240530,112100,70716466500,299500,299500,300000,299500,348
|
|
20240530,112000,70612237000,299500,299500,300000,299500,308
|
|
20240530,111900,70519958500,299500,299000,299500,299000,431
|
|
20240530,111800,70390913500,299000,299500,299500,299000,461
|
|
20240530,111700,70252960000,299500,299500,300000,299000,1254
|
|
20240530,111600,69877450500,299500,299500,300000,299500,855
|
|
20240530,111500,69621362000,299500,299500,300000,299500,281
|
|
20240530,111400,69537199500,300000,299000,300000,299000,389
|
|
20240530,111300,69420692500,299000,301000,301500,299000,2853
|
|
20240530,111200,68563840500,301000,301500,301500,301000,453
|
|
20240530,111100,68427387000,301500,301500,302000,301000,856
|
|
20240530,111000,68169294500,301500,302500,302500,301000,2100
|
|
20240530,110900,67535726500,302000,302000,302500,302000,569
|
|
20240530,110800,67363773500,302500,303500,304000,302500,4906
|
|
20240530,110700,65875599000,303500,302500,303500,302000,2888
|
|
20240530,110600,65000869500,302500,302500,303500,302000,3338
|
|
20240530,110500,63990198000,303000,300500,303500,300500,9557
|
|
20240530,110400,61103794500,300500,300500,301000,300000,1518
|
|
20240530,110300,60647694500,300500,300000,300500,300000,452
|
|
20240530,110200,60511914500,300500,300500,300500,300000,581
|
|
20240530,110100,60337389000,300500,300500,300500,300000,802
|
|
20240530,110000,60096429500,300500,300500,301000,300000,1796
|
|
20240530,105900,59556713500,300500,300000,300500,299500,3681
|
|
20240530,105800,58451905500,300000,299500,300000,299000,610
|
|
20240530,105700,58269195500,299500,299500,299500,299000,1465
|
|
20240530,105600,57830451000,299500,299500,299500,299000,1113
|
|
20240530,105500,57497146000,299500,299500,299500,299000,497
|
|
20240530,105400,57348346500,299500,299500,299500,299000,1763
|
|
20240530,105300,56820349000,299500,298500,300000,298500,2712
|
|
20240530,105200,56008797000,299000,298500,299000,298000,1070
|
|
20240530,105100,55689375000,298500,298000,298500,298000,360
|
|
20240530,105000,55581947500,298500,297500,298500,297500,1374
|
|
20240530,104900,55172523500,297500,297500,297500,297000,316
|
|
20240530,104800,55078514500,297500,297000,297500,297000,420
|
|
20240530,104700,54953738000,297500,297500,297500,297000,360
|
|
20240530,104600,54846703500,297500,297500,298000,297000,1714
|
|
20240530,104500,54336671000,298000,298000,298000,297500,741
|
|
20240530,104400,54115896000,297500,298000,298000,297500,518
|
|
20240530,104300,53961607000,298000,298000,298000,297500,331
|
|
20240530,104200,53863029500,298000,297500,298000,297500,301
|
|
20240530,104100,53773403500,298000,297500,298000,297500,113
|
|
20240530,104000,53739772000,297500,297500,297500,297000,521
|
|
20240530,103900,53584775000,297000,297500,297500,297000,334
|
|
20240530,103800,53485466500,297000,297000,297000,296500,469
|
|
20240530,103700,53346176500,297000,297000,297500,297000,1269
|
|
20240530,103600,52969282500,297000,298000,298000,297000,1931
|
|
20240530,103500,52394819000,298000,298000,298000,297500,152
|
|
20240530,103400,52349572500,298000,297500,298000,297500,64
|
|
20240530,103300,52330506500,297500,297500,298000,297000,847
|
|
20240530,103200,52078485000,297500,296500,297500,296500,322
|
|
20240530,103100,51982896000,296500,297500,297500,296500,238
|
|
20240530,103000,51912229000,297000,296500,297000,296500,321
|
|
20240530,102900,51816907500,297000,296500,297500,296500,1237
|
|
20240530,102800,51449494500,296500,297500,297500,296000,4610
|
|
20240530,102700,50080767000,297500,297500,297500,297000,1076
|
|
20240530,102600,49760679500,297500,297000,297500,296500,735
|
|
20240530,102500,49542181000,297000,297000,297000,296500,504
|
|
20240530,102400,49392505000,297000,296500,297000,296000,591
|
|
20240530,102300,49217135000,296500,296000,296500,295500,1311
|
|
20240530,102200,48829013000,296000,295000,296000,295000,965
|
|
20240530,102100,48543873000,295500,295000,295500,294500,1071
|
|
20240530,102000,48227990500,294500,294500,295000,294500,1666
|
|
20240530,101900,47737325000,294500,294000,294500,294000,158
|
|
20240530,101800,47690800000,294000,294500,294500,294000,308
|
|
20240530,101700,47600213500,294500,294000,294500,294000,685
|
|
20240530,101600,47398744500,294000,294500,294500,294000,266
|
|
20240530,101500,47320507000,294000,294000,294500,294000,576
|
|
20240530,101400,47151054500,294000,294000,294500,294000,208
|
|
20240530,101300,47089899000,294000,294500,294500,294000,1623
|
|
20240530,101200,46612682000,294500,294500,294500,294000,276
|
|
20240530,101100,46531502500,294000,294000,294500,294000,319
|
|
20240530,101000,46437712500,294500,294000,294500,293500,597
|
|
20240530,100900,46262043500,294000,294000,294500,294000,1311
|
|
20240530,100800,45876564500,294500,294500,294500,294000,610
|
|
20240530,100700,45696950500,294500,294500,294500,294000,1054
|
|
20240530,100600,45386566000,294500,294000,294500,294000,707
|
|
20240530,100500,45178621000,294000,294000,294500,293500,1249
|
|
20240530,100400,44811415000,293500,293500,294000,293000,1656
|
|
20240530,100300,44325637500,292500,293000,293500,291500,8691
|
|
20240530,100200,41783269500,293000,292500,293000,292500,1138
|
|
20240530,100100,41450287000,292500,293500,294000,292500,3838
|
|
20240530,100000,40326009500,293500,295000,295000,293500,6429
|
|
20240530,095900,38436351000,295000,295500,296000,294000,3783
|
|
20240530,095800,37321072500,295500,295500,296000,295500,705
|
|
20240530,095700,37112729000,295500,297000,297000,295500,1505
|
|
20240530,095600,36666808000,296500,299000,299000,296500,2572
|
|
20240530,095500,35899869000,299000,299000,299500,299000,385
|
|
20240530,095400,35784735000,299000,299000,299500,299000,360
|
|
20240530,095300,35677043500,299000,299000,299500,299000,691
|
|
20240530,095200,35470420000,299000,299000,299500,299000,1592
|
|
20240530,095100,34994406000,299500,299000,299500,299000,1369
|
|
20240530,095000,34585031500,299000,299000,299500,299000,1169
|
|
20240530,094900,34235482000,299000,299000,299500,299000,2222
|
|
20240530,094800,33570986500,299500,299500,299500,299000,321
|
|
20240530,094700,33474888000,299500,299000,299500,299000,282
|
|
20240530,094600,33390501500,299500,300500,300500,299000,1670
|
|
20240530,094500,32889807000,300500,299500,300500,299500,1785
|
|
20240530,094400,32354320000,299500,298500,300000,298500,1812
|
|
20240530,094300,31812173000,298500,299000,299000,298500,3143
|
|
20240530,094200,30872518500,299000,299500,300000,299000,3146
|
|
20240530,094100,29930673000,300000,300000,300500,299500,1128
|
|
20240530,094000,29592191500,300000,299500,300500,299500,1112
|
|
20240530,093900,29258685000,299500,300000,300000,299500,1173
|
|
20240530,093800,28906925000,299500,299500,300000,299500,457
|
|
20240530,093700,28770000500,299500,300000,300000,299500,932
|
|
20240530,093600,28490765000,299500,299000,300000,299000,910
|
|
20240530,093500,28218204000,299500,300000,300000,299000,1340
|
|
20240530,093400,27816847500,300000,300500,301000,299500,1590
|
|
20240530,093300,27339893000,300500,299500,301000,299500,1864
|
|
20240530,093200,26780136500,299500,299500,300500,299500,777
|
|
20240530,093100,26547126500,300000,300500,301000,299500,2380
|
|
20240530,093000,25832381000,300000,300500,301500,300000,5024
|
|
20240530,092900,24322253500,300000,299500,301000,299500,6887
|
|
20240530,092800,22254406500,299500,299000,300000,298500,2263
|
|
20240530,092700,21576989500,299000,297500,299000,297500,1371
|
|
20240530,092600,21168143000,297500,298000,298000,297500,1404
|
|
20240530,092500,20750419500,298000,298500,298500,297500,448
|
|
20240530,092400,20616886500,297500,297500,298500,297000,938
|
|
20240530,092300,20337790000,297500,296000,297500,296000,461
|
|
20240530,092200,20201069500,296500,296500,296500,296000,2533
|
|
20240530,092100,19451013000,296500,296500,296500,296000,1851
|
|
20240530,092000,18902269000,296500,297000,297000,296500,592
|
|
20240530,091900,18726588500,297000,297500,298000,297000,1454
|
|
20240530,091800,18294005000,297000,298000,299000,297000,2994
|
|
20240530,091700,17401989500,298000,299000,299500,297500,2711
|
|
20240530,091600,16592141000,299000,296500,299000,296000,2113
|
|
20240530,091500,15964279500,296000,297000,297500,296000,3241
|
|
20240530,091400,15003858000,296500,296500,296500,296000,1074
|
|
20240530,091300,14685561500,296500,297500,297500,296000,2017
|
|
20240530,091200,14086441500,297000,294000,297000,294000,2200
|
|
20240530,091100,13435227000,294000,293000,294500,293000,2301
|
|
20240530,091000,12759495000,293000,295000,295000,293000,4864
|
|
20240530,090900,11331028500,295000,294500,295500,294000,1879
|
|
20240530,090800,10777483500,294500,300000,300000,294500,4579
|
|
20240530,090700,9414251500,299500,299500,301000,299000,6524
|
|
20240530,090600,7457730500,299500,299000,299500,298000,2904
|
|
20240530,090500,6589001500,298500,297000,299000,297000,4808
|
|
20240530,090400,5157075500,297500,294500,298000,294000,6208
|
|
20240530,090300,3320369000,294500,293500,294500,293500,998
|
|
20240530,090200,3027048000,294000,292500,294000,292500,2667
|
|
20240530,090100,2245449000,293000,295000,295500,292000,2580
|
|
20240530,090000,1488675500,295500,295500,296000,293000,4749
|