724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,210100,7094900550,23400,23400,23400,23400,9060
|
|
20240531,210000,7094900550,23400,23400,23400,23400,0
|
|
20240531,205900,7094900550,23400,23400,23400,23400,0
|
|
20240531,205800,7094900550,23400,23400,23400,23400,0
|
|
20240531,205700,7094900550,23400,23400,23400,23400,0
|
|
20240531,205600,7094900550,23400,23400,23400,23400,0
|
|
20240531,205500,7094900550,23400,23400,23400,23400,0
|
|
20240531,205400,7094900550,23400,23400,23400,23400,0
|
|
20240531,205300,7094900550,23400,23400,23400,23400,0
|
|
20240531,205200,7094900550,23400,23400,23400,23400,0
|
|
20240531,205100,7094900550,23400,23400,23400,23400,0
|
|
20240531,205000,7094900550,23400,23400,23400,23400,0
|
|
20240531,204900,7094900550,23400,23400,23400,23400,0
|
|
20240531,204800,7094900550,23400,23400,23400,23400,0
|
|
20240531,204700,7094900550,23400,23400,23400,23400,0
|
|
20240531,204600,7094900550,23400,23400,23400,23400,0
|
|
20240531,204500,7094900550,23400,23400,23400,23400,0
|
|
20240531,204400,7094900550,23400,23400,23400,23400,0
|
|
20240531,204300,7094900550,23400,23400,23400,23400,0
|
|
20240531,204200,7094900550,23400,23400,23400,23400,0
|
|
20240531,204100,7094900550,23400,23400,23400,23400,0
|
|
20240531,204000,7094900550,23400,23400,23400,23400,0
|
|
20240531,203900,7094900550,23400,23400,23400,23400,0
|
|
20240531,203800,7094900550,23400,23400,23400,23400,0
|
|
20240531,203700,7094900550,23400,23400,23400,23400,0
|
|
20240531,203600,7094900550,23400,23400,23400,23400,0
|
|
20240531,203500,7094900550,23400,23400,23400,23400,0
|
|
20240531,203400,7094900550,23400,23400,23400,23400,0
|
|
20240531,203300,7094900550,23400,23400,23400,23400,0
|
|
20240531,203200,7094900550,23400,23400,23400,23400,0
|
|
20240531,203100,7094900550,23400,23400,23400,23400,9060
|
|
20240531,203000,7094900550,23400,23400,23400,23400,0
|
|
20240531,202900,7094900550,23400,23400,23400,23400,0
|
|
20240531,202800,7094900550,23400,23400,23400,23400,0
|
|
20240531,202700,7094900550,23400,23400,23400,23400,0
|
|
20240531,202600,7094900550,23400,23400,23400,23400,0
|
|
20240531,202500,7094900550,23400,23400,23400,23400,0
|
|
20240531,202400,7094900550,23400,23400,23400,23400,0
|
|
20240531,202300,7094900550,23400,23400,23400,23400,0
|
|
20240531,202200,7094900550,23400,23400,23400,23400,0
|
|
20240531,202100,7094900550,23400,23400,23400,23400,0
|
|
20240531,202000,7094900550,23400,23400,23400,23400,0
|
|
20240531,201900,7094900550,23400,23400,23400,23400,0
|
|
20240531,201800,7094900550,23400,23400,23400,23400,0
|
|
20240531,201700,7094900550,23400,23400,23400,23400,0
|
|
20240531,201600,7094900550,23400,23400,23400,23400,0
|
|
20240531,201500,7094900550,23400,23400,23400,23400,0
|
|
20240531,201400,7094900550,23400,23400,23400,23400,0
|
|
20240531,201300,7094900550,23400,23400,23400,23400,0
|
|
20240531,201200,7094900550,23400,23400,23400,23400,0
|
|
20240531,201100,7094900550,23400,23400,23400,23400,0
|
|
20240531,201000,7094900550,23400,23400,23400,23400,0
|
|
20240531,200900,7094900550,23400,23400,23400,23400,0
|
|
20240531,200800,7094900550,23400,23400,23400,23400,0
|
|
20240531,200700,7094900550,23400,23400,23400,23400,0
|
|
20240531,200600,7094900550,23400,23400,23400,23400,0
|
|
20240531,200500,7094900550,23400,23400,23400,23400,0
|
|
20240531,200400,7094900550,23400,23400,23400,23400,0
|
|
20240531,200300,7094900550,23400,23400,23400,23400,0
|
|
20240531,200200,7094900550,23400,23400,23400,23400,0
|
|
20240531,200100,7094900550,23400,23400,23400,23400,9060
|
|
20240531,200000,7094900550,23400,23400,23400,23400,0
|
|
20240531,195900,7094900550,23400,23400,23400,23400,0
|
|
20240531,195800,7094900550,23400,23400,23400,23400,0
|
|
20240531,195700,7094900550,23400,23400,23400,23400,0
|
|
20240531,195600,7094900550,23400,23400,23400,23400,0
|
|
20240531,195500,7094900550,23400,23400,23400,23400,0
|
|
20240531,195400,7094900550,23400,23400,23400,23400,0
|
|
20240531,195300,7094900550,23400,23400,23400,23400,0
|
|
20240531,195200,7094900550,23400,23400,23400,23400,0
|
|
20240531,195100,7094900550,23400,23400,23400,23400,0
|
|
20240531,195000,7094900550,23400,23400,23400,23400,0
|
|
20240531,194900,7094900550,23400,23400,23400,23400,0
|
|
20240531,194800,7094900550,23400,23400,23400,23400,0
|
|
20240531,194700,7094900550,23400,23400,23400,23400,0
|
|
20240531,194600,7094900550,23400,23400,23400,23400,0
|
|
20240531,194500,7094900550,23400,23400,23400,23400,0
|
|
20240531,194400,7094900550,23400,23400,23400,23400,0
|
|
20240531,194300,7094900550,23400,23400,23400,23400,0
|
|
20240531,194200,7094900550,23400,23400,23400,23400,0
|
|
20240531,194100,7094900550,23400,23400,23400,23400,0
|
|
20240531,194000,7094900550,23400,23400,23400,23400,0
|
|
20240531,193900,7094900550,23400,23400,23400,23400,0
|
|
20240531,193800,7094900550,23400,23400,23400,23400,0
|
|
20240531,193700,7094900550,23400,23400,23400,23400,0
|
|
20240531,193600,7094900550,23400,23400,23400,23400,0
|
|
20240531,193500,7094900550,23400,23400,23400,23400,0
|
|
20240531,193400,7094900550,23400,23400,23400,23400,0
|
|
20240531,193300,7094900550,23400,23400,23400,23400,0
|
|
20240531,193200,7094900550,23400,23400,23400,23400,0
|
|
20240531,193100,7094900550,23400,23400,23400,23400,9060
|
|
20240531,193000,7094900550,23400,23400,23400,23400,0
|
|
20240531,192900,7094900550,23400,23400,23400,23400,0
|
|
20240531,192800,7094900550,23400,23400,23400,23400,0
|
|
20240531,192700,7094900550,23400,23400,23400,23400,0
|
|
20240531,192600,7094900550,23400,23400,23400,23400,0
|
|
20240531,192500,7094900550,23400,23400,23400,23400,0
|
|
20240531,192400,7094900550,23400,23400,23400,23400,0
|
|
20240531,192300,7094900550,23400,23400,23400,23400,0
|
|
20240531,192200,7094900550,23400,23400,23400,23400,0
|
|
20240531,192100,7094900550,23400,23400,23400,23400,0
|
|
20240531,192000,7094900550,23400,23400,23400,23400,0
|
|
20240531,191900,7094900550,23400,23400,23400,23400,0
|
|
20240531,191800,7094900550,23400,23400,23400,23400,0
|
|
20240531,191700,7094900550,23400,23400,23400,23400,0
|
|
20240531,191600,7094900550,23400,23400,23400,23400,0
|
|
20240531,191500,7094900550,23400,23400,23400,23400,0
|
|
20240531,191400,7094900550,23400,23400,23400,23400,0
|
|
20240531,191300,7094900550,23400,23400,23400,23400,0
|
|
20240531,191200,7094900550,23400,23400,23400,23400,0
|
|
20240531,191100,7094900550,23400,23400,23400,23400,0
|
|
20240531,191000,7094900550,23400,23400,23400,23400,0
|
|
20240531,190900,7094900550,23400,23400,23400,23400,0
|
|
20240531,190800,7094900550,23400,23400,23400,23400,0
|
|
20240531,190700,7094900550,23400,23400,23400,23400,0
|
|
20240531,190600,7094900550,23400,23400,23400,23400,0
|
|
20240531,190500,7094900550,23400,23400,23400,23400,0
|
|
20240531,190400,7094900550,23400,23400,23400,23400,0
|
|
20240531,190300,7094900550,23400,23400,23400,23400,0
|
|
20240531,190200,7094900550,23400,23400,23400,23400,0
|
|
20240531,190100,7094900550,23400,23400,23400,23400,9060
|
|
20240531,190000,7094900550,23400,23400,23400,23400,0
|
|
20240531,185900,7094900550,23400,23400,23400,23400,0
|
|
20240531,185800,7094900550,23400,23400,23400,23400,0
|
|
20240531,185700,7094900550,23400,23400,23400,23400,0
|
|
20240531,185600,7094900550,23400,23400,23400,23400,0
|
|
20240531,185500,7094900550,23400,23400,23400,23400,0
|
|
20240531,185400,7094900550,23400,23400,23400,23400,0
|
|
20240531,185300,7094900550,23400,23400,23400,23400,0
|
|
20240531,185200,7094900550,23400,23400,23400,23400,0
|
|
20240531,185100,7094900550,23400,23400,23400,23400,0
|
|
20240531,185000,7094900550,23400,23400,23400,23400,0
|
|
20240531,184900,7094900550,23400,23400,23400,23400,0
|
|
20240531,184800,7094900550,23400,23400,23400,23400,0
|
|
20240531,184700,7094900550,23400,23400,23400,23400,0
|
|
20240531,184600,7094900550,23400,23400,23400,23400,0
|
|
20240531,184500,7094900550,23400,23400,23400,23400,0
|
|
20240531,184400,7094900550,23400,23400,23400,23400,0
|
|
20240531,184300,7094900550,23400,23400,23400,23400,0
|
|
20240531,184200,7094900550,23400,23400,23400,23400,0
|
|
20240531,184100,7094900550,23400,23400,23400,23400,0
|
|
20240531,184000,7094900550,23400,23400,23400,23400,0
|
|
20240531,183900,7094900550,23400,23400,23400,23400,0
|
|
20240531,183800,7094900550,23400,23400,23400,23400,0
|
|
20240531,183700,7094900550,23400,23400,23400,23400,0
|
|
20240531,183600,7094900550,23400,23400,23400,23400,0
|
|
20240531,183500,7094900550,23400,23400,23400,23400,0
|
|
20240531,183400,7094900550,23400,23400,23400,23400,0
|
|
20240531,183300,7094900550,23400,23400,23400,23400,0
|
|
20240531,183200,7094900550,23400,23400,23400,23400,0
|
|
20240531,183100,7094900550,23400,23400,23400,23400,9060
|
|
20240531,183000,7094900550,23400,23400,23400,23400,0
|
|
20240531,182900,7094900550,23400,23400,23400,23400,0
|
|
20240531,182800,7094900550,23400,23400,23400,23400,0
|
|
20240531,182700,7094900550,23400,23400,23400,23400,0
|
|
20240531,182600,7094900550,23400,23400,23400,23400,0
|
|
20240531,182500,7094900550,23400,23400,23400,23400,0
|
|
20240531,182400,7094900550,23400,23400,23400,23400,0
|
|
20240531,182300,7094900550,23400,23400,23400,23400,0
|
|
20240531,182200,7094900550,23400,23400,23400,23400,0
|
|
20240531,182100,7094900550,23400,23400,23400,23400,0
|
|
20240531,182000,7094900550,23400,23400,23400,23400,0
|
|
20240531,181900,7094900550,23400,23400,23400,23400,0
|
|
20240531,181800,7094900550,23400,23400,23400,23400,0
|
|
20240531,181700,7094900550,23400,23400,23400,23400,0
|
|
20240531,181600,7094900550,23400,23400,23400,23400,0
|
|
20240531,181500,7094900550,23400,23400,23400,23400,0
|
|
20240531,181400,7094900550,23400,23400,23400,23400,0
|
|
20240531,181300,7094900550,23400,23400,23400,23400,0
|
|
20240531,181200,7094900550,23400,23400,23400,23400,0
|
|
20240531,181100,7094900550,23400,23400,23400,23400,0
|
|
20240531,181000,7094900550,23400,23400,23400,23400,0
|
|
20240531,180900,7094900550,23400,23400,23400,23400,0
|
|
20240531,180800,7094900550,23400,23400,23400,23400,0
|
|
20240531,180700,7094900550,23400,23400,23400,23400,0
|
|
20240531,180600,7094900550,23400,23400,23400,23400,0
|
|
20240531,180500,7094900550,23400,23400,23400,23400,0
|
|
20240531,180400,7094900550,23400,23400,23400,23400,0
|
|
20240531,180300,7094900550,23400,23400,23400,23400,0
|
|
20240531,180200,7094900550,23400,23400,23400,23400,0
|
|
20240531,180100,7094900550,23400,23400,23400,23400,9060
|
|
20240531,180000,7094900550,23400,23400,23400,23400,0
|
|
20240531,175900,7094900550,23400,23400,23400,23400,0
|
|
20240531,175800,7094900550,23400,23400,23400,23400,0
|
|
20240531,175700,7094900550,23400,23400,23400,23400,0
|
|
20240531,175600,7094900550,23400,23400,23400,23400,0
|
|
20240531,175500,7094900550,23400,23400,23400,23400,0
|
|
20240531,175400,7094900550,23400,23400,23400,23400,0
|
|
20240531,175300,7094900550,23400,23400,23400,23400,0
|
|
20240531,175200,7094900550,23400,23400,23400,23400,0
|
|
20240531,175100,7094900550,23400,23400,23400,23400,0
|
|
20240531,175000,7094900550,23400,23400,23400,23400,0
|
|
20240531,174900,7094900550,23400,23400,23400,23400,0
|
|
20240531,174800,7094900550,23400,23400,23400,23400,0
|
|
20240531,174700,7094900550,23400,23400,23400,23400,0
|
|
20240531,174600,7094900550,23400,23400,23400,23400,0
|
|
20240531,174500,7094900550,23400,23400,23400,23400,0
|
|
20240531,174400,7094900550,23400,23400,23400,23400,0
|
|
20240531,174300,7094900550,23400,23400,23400,23400,0
|
|
20240531,174200,7094900550,23400,23400,23400,23400,0
|
|
20240531,174100,7094900550,23400,23400,23400,23400,0
|
|
20240531,174000,7094900550,23400,23400,23400,23400,0
|
|
20240531,173900,7094900550,23400,23400,23400,23400,0
|
|
20240531,173800,7094900550,23400,23400,23400,23400,0
|
|
20240531,173700,7094900550,23400,23400,23400,23400,0
|
|
20240531,173600,7094900550,23400,23400,23400,23400,0
|
|
20240531,173500,7094900550,23400,23400,23400,23400,0
|
|
20240531,173400,7094900550,23400,23400,23400,23400,0
|
|
20240531,173300,7094900550,23400,23400,23400,23400,0
|
|
20240531,173200,7094900550,23400,23400,23400,23400,0
|
|
20240531,173100,7094900550,23400,23400,23400,23400,9060
|
|
20240531,173000,7094900550,23400,23400,23400,23400,0
|
|
20240531,172900,7094900550,23400,23400,23400,23400,0
|
|
20240531,172800,7094900550,23400,23400,23400,23400,0
|
|
20240531,172700,7094900550,23400,23400,23400,23400,0
|
|
20240531,172600,7094900550,23400,23400,23400,23400,0
|
|
20240531,172500,7094900550,23400,23400,23400,23400,0
|
|
20240531,172400,7094900550,23400,23400,23400,23400,0
|
|
20240531,172300,7094900550,23400,23400,23400,23400,0
|
|
20240531,172200,7094900550,23400,23400,23400,23400,0
|
|
20240531,172100,7094900550,23400,23400,23400,23400,0
|
|
20240531,172000,7094900550,23400,23400,23400,23400,0
|
|
20240531,171900,7094900550,23400,23400,23400,23400,0
|
|
20240531,171800,7094900550,23400,23400,23400,23400,0
|
|
20240531,171700,7094900550,23400,23400,23400,23400,0
|
|
20240531,171600,7094900550,23400,23400,23400,23400,0
|
|
20240531,171500,7094900550,23400,23400,23400,23400,0
|
|
20240531,171400,7094900550,23400,23400,23400,23400,0
|
|
20240531,171300,7094900550,23400,23400,23400,23400,0
|
|
20240531,171200,7094900550,23400,23400,23400,23400,0
|
|
20240531,171100,7094900550,23400,23400,23400,23400,0
|
|
20240531,171000,7094900550,23400,23400,23400,23400,0
|
|
20240531,170900,7094900550,23400,23400,23400,23400,0
|
|
20240531,170800,7094900550,23400,23400,23400,23400,0
|
|
20240531,170700,7094900550,23400,23400,23400,23400,0
|
|
20240531,170600,7094900550,23400,23400,23400,23400,0
|
|
20240531,170500,7094900550,23400,23400,23400,23400,0
|
|
20240531,170400,7094900550,23400,23400,23400,23400,0
|
|
20240531,170300,7094900550,23400,23400,23400,23400,0
|
|
20240531,170200,7094900550,23400,23400,23400,23400,0
|
|
20240531,170100,7094900550,23400,23400,23400,23400,9060
|
|
20240531,170000,7094900550,23400,23400,23400,23400,0
|
|
20240531,165900,7094900550,23400,23400,23400,23400,0
|
|
20240531,165800,7094900550,23400,23400,23400,23400,0
|
|
20240531,165700,7094900550,23400,23400,23400,23400,0
|
|
20240531,165600,7094900550,23400,23400,23400,23400,0
|
|
20240531,165500,7094900550,23400,23400,23400,23400,0
|
|
20240531,165400,7094900550,23400,23400,23400,23400,0
|
|
20240531,165300,7094900550,23400,23400,23400,23400,0
|
|
20240531,165200,7094900550,23400,23400,23400,23400,0
|
|
20240531,165100,7094900550,23400,23400,23400,23400,0
|
|
20240531,165000,7094900550,23400,23400,23400,23400,0
|
|
20240531,164900,7094900550,23400,23400,23400,23400,0
|
|
20240531,164800,7094900550,23400,23400,23400,23400,0
|
|
20240531,164700,7094900550,23400,23400,23400,23400,0
|
|
20240531,164600,7094900550,23400,23400,23400,23400,0
|
|
20240531,164500,7094900550,23400,23400,23400,23400,0
|
|
20240531,164400,7094900550,23400,23400,23400,23400,0
|
|
20240531,164300,7094900550,23400,23400,23400,23400,0
|
|
20240531,164200,7094900550,23400,23400,23400,23400,0
|
|
20240531,164100,7094900550,23400,23400,23400,23400,0
|
|
20240531,164000,7094900550,23400,23400,23400,23400,0
|
|
20240531,163900,7094900550,23400,23400,23400,23400,0
|
|
20240531,163800,7094900550,23400,23400,23400,23400,0
|
|
20240531,163700,7094900550,23400,23400,23400,23400,0
|
|
20240531,163600,7094900550,23400,23400,23400,23400,0
|
|
20240531,163500,7094900550,23400,23400,23400,23400,0
|
|
20240531,163400,7094900550,23400,23400,23400,23400,0
|
|
20240531,163300,7094900550,23400,23400,23400,23400,0
|
|
20240531,163200,7094900550,23400,23400,23400,23400,0
|
|
20240531,163100,7094900550,23400,23400,23400,23400,9060
|
|
20240531,163000,7094900550,23400,23400,23400,23400,0
|
|
20240531,162900,7094900550,23400,23400,23400,23400,0
|
|
20240531,162800,7094900550,23400,23400,23400,23400,0
|
|
20240531,162700,7094900550,23400,23400,23400,23400,0
|
|
20240531,162600,7094900550,23400,23400,23400,23400,0
|
|
20240531,162500,7094900550,23400,23400,23400,23400,0
|
|
20240531,162400,7094900550,23400,23400,23400,23400,0
|
|
20240531,162300,7094900550,23400,23400,23400,23400,0
|
|
20240531,162200,7094900550,23400,23400,23400,23400,0
|
|
20240531,162100,7094900550,23400,23400,23400,23400,0
|
|
20240531,162000,7094900550,23400,23400,23400,23400,0
|
|
20240531,161900,7094900550,23400,23400,23400,23400,0
|
|
20240531,161800,7094900550,23400,23400,23400,23400,0
|
|
20240531,161700,7094900550,23400,23400,23400,23400,0
|
|
20240531,161600,7094900550,23400,23400,23400,23400,0
|
|
20240531,161500,7094900550,23400,23400,23400,23400,0
|
|
20240531,161400,7094900550,23400,23400,23400,23400,0
|
|
20240531,161300,7094900550,23400,23400,23400,23400,0
|
|
20240531,161200,7094900550,23400,23400,23400,23400,0
|
|
20240531,161100,7094900550,23400,23400,23400,23400,0
|
|
20240531,161000,7094900550,23400,23400,23400,23400,0
|
|
20240531,160900,7094900550,23400,23400,23400,23400,0
|
|
20240531,160800,7094900550,23400,23400,23400,23400,0
|
|
20240531,160700,7094900550,23400,23400,23400,23400,0
|
|
20240531,160600,7094900550,23400,23400,23400,23400,0
|
|
20240531,160500,7094900550,23400,23400,23400,23400,0
|
|
20240531,160400,7094900550,23400,23400,23400,23400,0
|
|
20240531,160300,7094900550,23400,23400,23400,23400,0
|
|
20240531,160200,7094900550,23400,23400,23400,23400,0
|
|
20240531,160100,7094900550,23400,23400,23400,23400,9060
|
|
20240531,160000,7094900550,23400,23400,23400,23400,0
|
|
20240531,155900,7094900550,23400,23400,23400,23400,0
|
|
20240531,155800,7094900550,23400,23400,23400,23400,0
|
|
20240531,155700,7094900550,23400,23400,23400,23400,0
|
|
20240531,155600,7094900550,23400,23400,23400,23400,0
|
|
20240531,155500,7094900550,23400,23400,23400,23400,0
|
|
20240531,155400,7094900550,23400,23400,23400,23400,0
|
|
20240531,155300,7094900550,23400,23400,23400,23400,0
|
|
20240531,155200,7094900550,23400,23400,23400,23400,0
|
|
20240531,155100,7094900550,23400,23400,23400,23400,0
|
|
20240531,155000,7094900550,23400,23400,23400,23400,0
|
|
20240531,154900,7094900550,23400,23400,23400,23400,0
|
|
20240531,154800,7094900550,23400,23400,23400,23400,0
|
|
20240531,154700,7094900550,23400,23400,23400,23400,0
|
|
20240531,154600,7094900550,23400,23400,23400,23400,0
|
|
20240531,154500,7094900550,23400,23400,23400,23400,0
|
|
20240531,154400,7094900550,23400,23400,23400,23400,0
|
|
20240531,154300,7094900550,23400,23400,23400,23400,0
|
|
20240531,154200,7094900550,23400,23400,23400,23400,0
|
|
20240531,154100,7094900550,23400,23400,23400,23400,0
|
|
20240531,154000,7094900550,23400,23400,23400,23400,0
|
|
20240531,153900,7094900550,23400,23400,23400,23400,0
|
|
20240531,153800,7094900550,23400,23400,23400,23400,0
|
|
20240531,153700,7094900550,23400,23400,23400,23400,0
|
|
20240531,153600,7094900550,23400,23400,23400,23400,0
|
|
20240531,153500,7094900550,23400,23400,23400,23400,0
|
|
20240531,153400,7094900550,23400,23400,23400,23400,0
|
|
20240531,153300,7094900550,23400,23400,23400,23400,0
|
|
20240531,153200,7094900550,23400,23400,23400,23400,0
|
|
20240531,153100,7094900550,23400,23400,23400,23400,9060
|
|
20240531,153000,7094900550,23400,23400,23400,23400,9060
|
|
20240531,152900,6882896550,23400,23400,23400,23400,0
|
|
20240531,152800,6882896550,23400,23400,23400,23400,0
|
|
20240531,152700,6882896550,23400,23400,23400,23400,0
|
|
20240531,152600,6882896550,23400,23400,23400,23400,0
|
|
20240531,152500,6882896550,23400,23400,23400,23400,0
|
|
20240531,152400,6882896550,23400,23400,23400,23400,0
|
|
20240531,152300,6882896550,23400,23400,23400,23400,0
|
|
20240531,152200,6882896550,23400,23400,23400,23400,0
|
|
20240531,152100,6882896550,23400,23400,23400,23400,0
|
|
20240531,152000,6882896550,23400,23400,23400,23400,0
|
|
20240531,151900,6882896550,23400,23400,23450,23400,1097
|
|
20240531,151800,6857224000,23400,23400,23500,23400,4586
|
|
20240531,151700,6749865000,23400,23450,23450,23400,584
|
|
20240531,151600,6736191650,23400,23450,23500,23400,482
|
|
20240531,151500,6724893950,23450,23500,23500,23450,2228
|
|
20240531,151400,6672632050,23500,23450,23500,23450,1135
|
|
20240531,151300,6646006250,23450,23450,23500,23450,971
|
|
20240531,151200,6623235600,23500,23450,23550,23450,1991
|
|
20240531,151100,6576532550,23450,23400,23450,23400,1341
|
|
20240531,151000,6545138250,23400,23450,23450,23400,3070
|
|
20240531,150900,6473291400,23450,23450,23500,23400,2993
|
|
20240531,150800,6403115450,23450,23500,23500,23450,422
|
|
20240531,150700,6393206200,23500,23500,23500,23450,2080
|
|
20240531,150600,6344334800,23550,23550,23550,23500,855
|
|
20240531,150500,6324240500,23500,23550,23600,23500,2220
|
|
20240531,150400,6272009750,23500,23550,23550,23500,1263
|
|
20240531,150300,6242326750,23500,23500,23550,23500,81
|
|
20240531,150200,6240422500,23500,23550,23550,23500,316
|
|
20240531,150100,6232992650,23550,23550,23550,23500,59
|
|
20240531,150000,6231605300,23550,23550,23550,23500,54
|
|
20240531,145900,6230334900,23550,23550,23550,23550,2531
|
|
20240531,145800,6170729850,23550,23550,23600,23550,1003
|
|
20240531,145700,6147097700,23550,23600,23600,23550,249
|
|
20240531,145600,6141231300,23550,23650,23650,23550,276
|
|
20240531,145500,6134729750,23550,23550,23650,23550,1255
|
|
20240531,145400,6105118000,23550,23600,23600,23500,1770
|
|
20240531,145300,6063475800,23550,23600,23600,23550,1243
|
|
20240531,145200,6034141200,23600,23550,23600,23550,72
|
|
20240531,145100,6032445050,23550,23600,23600,23550,309
|
|
20240531,145000,6025152800,23600,23650,23650,23600,137
|
|
20240531,144900,6021914250,23650,23700,23700,23650,83
|
|
20240531,144800,6019949600,23700,23650,23700,23650,6
|
|
20240531,144700,6019807650,23700,23700,23750,23700,2736
|
|
20240531,144600,5954964200,23750,23750,23750,23700,152
|
|
20240531,144500,5951361350,23700,23700,23700,23700,425
|
|
20240531,144400,5941288850,23700,23700,23700,23650,295
|
|
20240531,144300,5934306700,23700,23650,23700,23650,386
|
|
20240531,144200,5925177650,23650,23500,23650,23500,1147
|
|
20240531,144100,5898186150,23500,23500,23500,23500,1312
|
|
20240531,144000,5867354150,23500,23500,23500,23500,1222
|
|
20240531,143900,5838637150,23500,23600,23600,23500,1386
|
|
20240531,143800,5805951450,23500,23500,23550,23500,586
|
|
20240531,143700,5792168100,23450,23550,23550,23450,1589
|
|
20240531,143600,5754864900,23600,23500,23600,23500,828
|
|
20240531,143500,5735366050,23450,23550,23550,23450,4051
|
|
20240531,143400,5640261400,23500,23550,23550,23500,1250
|
|
20240531,143300,5610859750,23550,23600,23600,23550,304
|
|
20240531,143200,5603700500,23550,23550,23550,23550,433
|
|
20240531,143100,5593503350,23550,23550,23550,23500,418
|
|
20240531,143000,5583671750,23500,23550,23550,23500,161
|
|
20240531,142900,5579887500,23550,23550,23550,23550,1192
|
|
20240531,142800,5551815900,23550,23550,23550,23550,972
|
|
20240531,142700,5528925300,23550,23600,23600,23550,280
|
|
20240531,142600,5522317950,23600,23600,23650,23600,807
|
|
20240531,142500,5503262950,23600,23600,23600,23600,715
|
|
20240531,142400,5486388950,23600,23600,23600,23600,5
|
|
20240531,142300,5486270950,23600,23600,23600,23600,329
|
|
20240531,142200,5478506550,23600,23600,23600,23600,232
|
|
20240531,142100,5473031350,23600,23650,23650,23600,639
|
|
20240531,142000,5457949400,23650,23650,23650,23550,71
|
|
20240531,141900,5456272700,23650,23600,23650,23600,47
|
|
20240531,141800,5455163450,23600,23550,23600,23550,29
|
|
20240531,141700,5454480450,23600,23550,23600,23550,229
|
|
20240531,141600,5449084350,23550,23600,23600,23550,162
|
|
20240531,141500,5445262150,23600,23600,23600,23600,73
|
|
20240531,141400,5443539350,23600,23600,23650,23600,101
|
|
20240531,141300,5441155700,23600,23550,23600,23550,116
|
|
20240531,141200,5438423800,23600,23550,23600,23550,31
|
|
20240531,141100,5437693700,23550,23550,23600,23550,2547
|
|
20240531,141000,5377674650,23550,23550,23600,23550,1392
|
|
20240531,140900,5344893000,23550,23600,23600,23550,325
|
|
20240531,140800,5337229250,23600,23600,23600,23550,1739
|
|
20240531,140700,5296238850,23550,23650,23650,23550,1311
|
|
20240531,140600,5265319400,23650,23600,23650,23600,41
|
|
20240531,140500,5264351750,23650,23650,23650,23600,10
|
|
20240531,140400,5264115650,23650,23600,23650,23600,224
|
|
20240531,140300,5258829200,23600,23600,23600,23600,801
|
|
20240531,140200,5239925600,23650,23650,23650,23650,2
|
|
20240531,140100,5239878300,23650,23650,23650,23650,26
|
|
20240531,140000,5239263400,23650,23650,23650,23600,4
|
|
20240531,135900,5239168900,23600,23650,23650,23600,55
|
|
20240531,135800,5237870650,23700,23650,23700,23600,304
|
|
20240531,135700,5230696000,23650,23650,23650,23650,161
|
|
20240531,135600,5226888350,23650,23650,23650,23600,111
|
|
20240531,135500,5224265700,23650,23650,23650,23650,0
|
|
20240531,135400,5224265700,23650,23700,23700,23650,13
|
|
20240531,135300,5223958150,23650,23600,23650,23600,2097
|
|
20240531,135200,5174374050,23650,23650,23650,23600,458
|
|
20240531,135100,5163545100,23700,23600,23700,23600,2244
|
|
20240531,135000,5110521300,23600,23600,23600,23550,2328
|
|
20240531,134900,5055584500,23600,23650,23650,23600,1080
|
|
20240531,134800,5030096250,23650,23600,23650,23600,6
|
|
20240531,134700,5029954500,23600,23600,23650,23600,31
|
|
20240531,134600,5029222850,23650,23600,23650,23600,10
|
|
20240531,134500,5028986700,23550,23550,23650,23500,4361
|
|
20240531,134400,4926374400,23550,23650,23650,23550,6709
|
|
20240531,134300,4768377300,23600,23600,23600,23600,218
|
|
20240531,134200,4763232500,23650,23600,23650,23550,107
|
|
20240531,134100,4760711800,23550,23600,23600,23550,1234
|
|
20240531,134000,4731590850,23600,23600,23600,23600,200
|
|
20240531,133900,4726870850,23650,23650,23650,23650,501
|
|
20240531,133800,4715022200,23650,23650,23650,23650,5
|
|
20240531,133700,4714903950,23650,23600,23650,23600,783
|
|
20240531,133600,4696411800,23600,23600,23650,23600,32
|
|
20240531,133500,4695656350,23600,23600,23600,23550,718
|
|
20240531,133400,4678722150,23550,23600,23600,23550,60
|
|
20240531,133300,4677307350,23500,23600,23600,23500,4185
|
|
20240531,133200,4578748550,23550,23600,23600,23550,104
|
|
20240531,133100,4576296850,23600,23600,23600,23550,217
|
|
20240531,133000,4571177050,23600,23600,23600,23550,152
|
|
20240531,132900,4567595000,23600,23600,23600,23600,158
|
|
20240531,132800,4563866200,23650,23700,23700,23650,577
|
|
20240531,132700,4550220100,23700,23700,23700,23650,366
|
|
20240531,132600,4541547050,23700,23650,23700,23650,1261
|
|
20240531,132500,4511702200,23600,23600,23650,23600,285
|
|
20240531,132400,4504971100,23600,23500,23600,23500,4
|
|
20240531,132300,4504876800,23600,23650,23650,23500,803
|
|
20240531,132200,4486001150,23550,23550,23550,23450,1762
|
|
20240531,132100,4444592400,23550,23650,23650,23500,7626
|
|
20240531,132000,4265017750,23650,23650,23700,23650,205
|
|
20240531,131900,4260168900,23650,23650,23650,23650,120
|
|
20240531,131800,4257330900,23650,23650,23700,23650,884
|
|
20240531,131700,4236411550,23700,23650,23700,23650,18
|
|
20240531,131600,4235985150,23650,23650,23650,23650,184
|
|
20240531,131500,4231633550,23650,23650,23650,23650,422
|
|
20240531,131400,4221653250,23700,23700,23700,23700,287
|
|
20240531,131300,4214851350,23700,23750,23750,23700,627
|
|
20240531,131200,4199990300,23800,23750,23800,23750,201
|
|
20240531,131100,4195216500,23750,23700,23750,23700,89
|
|
20240531,131000,4193103600,23750,23700,23750,23700,56
|
|
20240531,130900,4191776250,23750,23700,23750,23650,123
|
|
20240531,130800,4188860200,23650,23700,23700,23650,247
|
|
20240531,130700,4183011300,23700,23700,23750,23700,16
|
|
20240531,130600,4182631600,23650,23700,23700,23650,220
|
|
20240531,130500,4177419000,23700,23700,23700,23650,200
|
|
20240531,130400,4172688450,23700,23700,23700,23650,46
|
|
20240531,130300,4171599150,23700,23700,23700,23700,19
|
|
20240531,130200,4171148850,23700,23750,23750,23700,975
|
|
20240531,130100,4148021600,23750,23800,23800,23750,121
|
|
20240531,130000,4145145850,23800,23800,23800,23800,5
|
|
20240531,125900,4145026850,23800,23800,23800,23800,74
|
|
20240531,125800,4143265650,23800,23800,23800,23800,3
|
|
20240531,125700,4143194250,23800,23800,23800,23800,29
|
|
20240531,125600,4142504050,23800,23800,23800,23800,79
|
|
20240531,125500,4140623850,23800,23750,23800,23750,107
|
|
20240531,125400,4138082450,23850,23750,23850,23750,3
|
|
20240531,125300,4138011000,23750,23750,23850,23750,384
|
|
20240531,125200,4128871100,23800,23800,23800,23800,78
|
|
20240531,125100,4127014700,23800,23750,23800,23750,28
|
|
20240531,125000,4126348550,23750,23750,23750,23750,80
|
|
20240531,124900,4124448550,23750,23800,23850,23750,96
|
|
20240531,124800,4122166950,23850,23800,23850,23800,417
|
|
20240531,124700,4112242300,23800,23750,23800,23700,2091
|
|
20240531,124600,4062680500,23750,23750,23750,23750,3
|
|
20240531,124500,4062609250,23750,23750,23750,23700,28
|
|
20240531,124400,4061944500,23750,23750,23800,23750,806
|
|
20240531,124300,4042791950,23800,23800,23800,23800,604
|
|
20240531,124200,4028416750,23800,23800,23800,23800,0
|
|
20240531,124100,4028416750,23800,23850,23850,23800,40
|
|
20240531,124000,4027464700,23850,23850,23900,23800,178
|
|
20240531,123900,4023222150,23800,23850,23900,23800,437
|
|
20240531,123800,4012804400,23850,23800,23850,23800,978
|
|
20240531,123700,3989509550,23750,23700,23750,23700,269
|
|
20240531,123600,3983131250,23800,23700,23800,23650,421
|
|
20240531,123500,3973169250,23650,23700,23800,23650,372
|
|
20240531,123400,3964370750,23700,23750,23800,23650,129
|
|
20240531,123300,3961304050,23750,23700,23750,23600,2339
|
|
20240531,123200,3905951950,23750,23800,23800,23700,711
|
|
20240531,123100,3889062650,23800,23800,23800,23800,26
|
|
20240531,123000,3888443850,23900,23900,23900,23850,201
|
|
20240531,122900,3883644950,23900,23900,23900,23900,3
|
|
20240531,122800,3883573250,23800,23900,23900,23750,1058
|
|
20240531,122700,3858365100,23900,23950,23950,23900,151
|
|
20240531,122600,3854753750,23950,24000,24000,23900,407
|
|
20240531,122500,3845012500,23950,24000,24000,23900,261
|
|
20240531,122400,3838762650,24000,24000,24000,23900,103
|
|
20240531,122300,3836293450,24000,24000,24000,24000,107
|
|
20240531,122200,3833725450,24050,24050,24050,24050,599
|
|
20240531,122100,3819319500,24050,23950,24050,23800,463
|
|
20240531,122000,3808219600,23800,23850,23900,23800,158
|
|
20240531,121900,3804447100,23850,23800,23900,23800,181
|
|
20240531,121800,3800130400,23800,23800,23800,23800,299
|
|
20240531,121700,3793014200,23850,23750,23850,23750,241
|
|
20240531,121600,3787278500,23850,23850,23850,23800,695
|
|
20240531,121500,3770737400,23850,23850,23850,23850,0
|
|
20240531,121400,3770737400,23850,23850,23850,23800,22
|
|
20240531,121300,3770212950,23850,23800,23850,23800,155
|
|
20240531,121200,3766523750,23800,23800,23850,23800,205
|
|
20240531,121100,3761644400,23850,23850,23850,23850,1
|
|
20240531,121000,3761620550,23850,23850,23850,23850,53
|
|
20240531,120900,3760356500,23850,23850,23850,23850,84
|
|
20240531,120800,3758353100,23850,23900,23900,23850,409
|
|
20240531,120700,3748598400,23850,23900,23900,23850,105
|
|
20240531,120600,3746093950,23900,23900,23900,23900,207
|
|
20240531,120500,3741146650,23900,23900,23900,23900,262
|
|
20240531,120400,3734884850,23900,23950,23950,23900,4
|
|
20240531,120300,3734789100,23950,23950,23950,23950,59
|
|
20240531,120200,3733376050,23950,23950,23950,23950,245
|
|
20240531,120100,3727508300,23950,23950,23950,23950,210
|
|
20240531,120000,3722478800,23950,23950,23950,23950,1
|
|
20240531,115900,3722454850,23900,23900,23950,23900,18
|
|
20240531,115800,3722024550,23900,23900,23900,23900,130
|
|
20240531,115700,3718917550,23900,23900,23900,23900,236
|
|
20240531,115600,3713277150,23900,23850,23900,23850,53
|
|
20240531,115500,3712013050,23800,23800,23800,23800,1
|
|
20240531,115400,3711989250,23850,23800,23850,23800,915
|
|
20240531,115300,3690167250,23800,23850,23850,23800,732
|
|
20240531,115200,3672711050,23850,23850,23850,23850,17
|
|
20240531,115100,3672305600,23850,23900,23900,23850,15
|
|
20240531,115000,3671947350,23900,23850,23900,23850,34
|
|
20240531,114900,3671136250,23850,23850,23850,23850,5
|
|
20240531,114800,3671017000,23900,23900,23900,23850,181
|
|
20240531,114700,3666692100,23900,23900,23900,23850,606
|
|
20240531,114600,3652213600,23900,23900,23900,23850,15
|
|
20240531,114500,3651855150,23850,23850,23850,23850,55
|
|
20240531,114400,3650543400,23850,23850,23850,23800,724
|
|
20240531,114300,3633278200,23800,23800,23800,23800,57
|
|
20240531,114200,3631921600,23800,23800,23800,23800,98
|
|
20240531,114100,3629589200,23800,23800,23800,23800,27
|
|
20240531,114000,3628946600,23800,23800,23850,23800,614
|
|
20240531,113900,3614323900,23800,23850,23850,23800,25
|
|
20240531,113800,3613727800,23850,23850,23850,23800,235
|
|
20240531,113700,3608134700,23800,23750,23800,23700,370
|
|
20240531,113600,3599334000,23700,23700,23700,23700,37
|
|
20240531,113500,3598457100,23700,23700,23700,23700,68
|
|
20240531,113400,3596845500,23700,23750,23750,23700,1076
|
|
20240531,113300,3571343150,23750,23750,23800,23750,97
|
|
20240531,113200,3569039350,23750,23750,23750,23750,26
|
|
20240531,113100,3568421850,23750,23800,23850,23750,1756
|
|
20240531,113000,3526684500,23850,23850,23850,23850,350
|
|
20240531,112900,3518337000,23850,23850,23850,23850,15
|
|
20240531,112800,3517979250,23800,23800,23800,23800,2
|
|
20240531,112700,3517931650,23800,23850,23850,23800,158
|
|
20240531,112600,3514171200,23800,23800,23850,23800,521
|
|
20240531,112500,3501771150,23800,23850,23850,23800,62
|
|
20240531,112400,3500293800,23850,23800,23850,23800,33
|
|
20240531,112300,3499507350,23850,23850,23850,23800,537
|
|
20240531,112200,3486701000,23850,23800,23850,23800,85
|
|
20240531,112100,3484674750,23800,23750,23800,23750,19
|
|
20240531,112000,3484222600,23750,23750,23800,23750,246
|
|
20240531,111900,3478372100,23750,23800,23800,23750,146
|
|
20240531,111800,3474900550,23800,23800,23800,23800,157
|
|
20240531,111700,3471163950,23750,23750,23800,23750,167
|
|
20240531,111600,3467197650,23800,23750,23800,23750,149
|
|
20240531,111500,3463657300,23750,23800,23800,23750,212
|
|
20240531,111400,3458621800,23800,23800,23800,23800,17
|
|
20240531,111300,3458217200,23800,23800,23800,23800,78
|
|
20240531,111200,3456360800,23800,23850,23850,23800,317
|
|
20240531,111100,3448816150,23850,23850,23850,23850,13
|
|
20240531,111000,3448506100,23850,23850,23850,23850,95
|
|
20240531,110900,3446240350,23850,23850,23850,23850,101
|
|
20240531,110800,3443831500,23850,23850,23850,23800,166
|
|
20240531,110700,3439872450,23850,23850,23900,23850,244
|
|
20240531,110600,3434052950,23900,23900,23900,23850,27
|
|
20240531,110500,3433407700,23900,23800,23900,23800,36
|
|
20240531,110400,3432550300,23800,23900,23900,23800,98
|
|
20240531,110300,3430211000,23950,23950,23950,23950,3
|
|
20240531,110200,3430139150,23950,23900,23950,23900,52
|
|
20240531,110100,3428894800,23900,23800,23950,23800,53
|
|
20240531,110000,3427628200,23950,23800,23950,23800,387
|
|
20240531,105900,3418399550,23800,23800,23850,23800,88
|
|
20240531,105800,3416304850,23850,23850,23850,23850,161
|
|
20240531,105700,3412465000,23850,23800,23850,23750,116
|
|
20240531,105600,3409704500,23800,23750,23800,23750,669
|
|
20240531,105500,3393785900,23800,23800,23800,23800,98
|
|
20240531,105400,3391453500,23750,23750,23800,23750,74
|
|
20240531,105300,3389695950,23750,23750,23750,23750,75
|
|
20240531,105200,3387914700,23750,23800,23800,23750,81
|
|
20240531,105100,3385990900,23750,23800,23850,23750,153
|
|
20240531,105000,3382349350,23700,23750,23800,23700,771
|
|
20240531,104900,3364044050,23750,23850,23850,23750,86
|
|
20240531,104800,3361997000,23850,23850,23850,23850,15
|
|
20240531,104700,3361639250,23750,23700,23750,23700,148
|
|
20240531,104600,3358128650,23700,23700,23750,23700,418
|
|
20240531,104500,3348222000,23700,23700,23700,23600,291
|
|
20240531,104400,3341343850,23700,23800,23800,23650,5112
|
|
20240531,104300,3220127100,23800,23900,23900,23800,583
|
|
20240531,104200,3206222400,23900,23900,23900,23900,68
|
|
20240531,104100,3204597200,23900,23900,23900,23900,113
|
|
20240531,104000,3201896500,23900,23900,23900,23900,2
|
|
20240531,103900,3201848700,23900,23900,23900,23850,109
|
|
20240531,103800,3199248700,23900,23900,23900,23900,17
|
|
20240531,103700,3198842400,23850,23850,23850,23850,465
|
|
20240531,103600,3187752150,23900,23850,23900,23850,186
|
|
20240531,103500,3183315050,23850,23900,23900,23850,261
|
|
20240531,103400,3177083050,23900,23850,23900,23850,161
|
|
20240531,103300,3173235200,23900,23900,23900,23900,267
|
|
20240531,103200,3166853900,23900,23850,23900,23850,161
|
|
20240531,103100,3163007050,23850,24000,24000,23850,196
|
|
20240531,103000,3158322950,23900,23950,24000,23900,833
|
|
20240531,102900,3138360550,24000,24050,24050,23950,1175
|
|
20240531,102800,3110150100,24050,23950,24050,23900,420
|
|
20240531,102700,3100090550,23950,23950,23950,23900,75
|
|
20240531,102600,3098297950,23950,23950,23950,23900,87
|
|
20240531,102500,3096215850,23950,24000,24000,23950,1038
|
|
20240531,102400,3071330500,23950,23950,23950,23900,818
|
|
20240531,102300,3051754700,23900,23950,23950,23900,313
|
|
20240531,102200,3044267000,23900,23900,23900,23850,258
|
|
20240531,102100,3038101450,23900,23800,23900,23750,1750
|
|
20240531,102000,2996384900,23800,23800,23800,23800,615
|
|
20240531,101900,2981747900,23800,23800,23800,23800,735
|
|
20240531,101800,2964254900,23800,23850,23850,23800,1686
|
|
20240531,101700,2924127300,23850,23800,23850,23800,463
|
|
20240531,101600,2913107550,23800,23850,23850,23800,118
|
|
20240531,101500,2910298950,23850,23800,23850,23800,434
|
|
20240531,101400,2899963750,23800,23850,23850,23800,407
|
|
20240531,101300,2890258800,23800,23800,23850,23800,31
|
|
20240531,101200,2889520950,23800,23850,23850,23750,125
|
|
20240531,101100,2886546450,23850,23850,23850,23800,18
|
|
20240531,101000,2886117250,23750,23750,23850,23750,1097
|
|
20240531,100900,2860014850,23800,23750,23800,23750,1135
|
|
20240531,100800,2833051600,23800,23850,23850,23800,303
|
|
20240531,100700,2825839800,23850,23750,23850,23750,795
|
|
20240531,100600,2806941450,23750,23750,23750,23700,115
|
|
20240531,100500,2804214050,23750,23850,23850,23750,348
|
|
20240531,100400,2795942700,23800,23750,23850,23750,122
|
|
20240531,100300,2793038950,23750,23800,23800,23750,847
|
|
20240531,100200,2772889600,23750,23600,23750,23600,3766
|
|
20240531,100100,2683748000,23650,23650,23750,23650,584
|
|
20240531,100000,2669931250,23750,23750,23750,23650,81
|
|
20240531,095900,2668015400,23650,23800,23800,23650,2368
|
|
20240531,095800,2611881150,23800,23750,23800,23700,830
|
|
20240531,095700,2592172800,23750,23700,23750,23700,69
|
|
20240531,095600,2590537000,23700,23700,23750,23700,479
|
|
20240531,095500,2579175850,23650,23600,23650,23550,697
|
|
20240531,095400,2562702800,23650,23600,23650,23500,448
|
|
20240531,095300,2552140100,23600,23550,23600,23550,60
|
|
20240531,095200,2550724150,23550,23450,23550,23450,1753
|
|
20240531,095100,2509451550,23500,23400,23550,23400,1078
|
|
20240531,095000,2484167700,23450,23450,23450,23400,294
|
|
20240531,094900,2477277800,23450,23500,23500,23450,3283
|
|
20240531,094800,2400246700,23550,23500,23550,23450,725
|
|
20240531,094700,2383203450,23500,23400,23550,23400,2582
|
|
20240531,094600,2322611250,23400,23400,23450,23400,1021
|
|
20240531,094500,2298709950,23450,23500,23500,23350,5166
|
|
20240531,094400,2177713400,23500,23500,23500,23450,932
|
|
20240531,094300,2155811650,23500,23450,23500,23450,755
|
|
20240531,094200,2138096900,23450,23400,23500,23350,3756
|
|
20240531,094100,2050108000,23350,23500,23500,23300,8306
|
|
20240531,094000,1855608500,23500,23600,23600,23450,4780
|
|
20240531,093900,1743201200,23600,23650,23650,23550,2635
|
|
20240531,093800,1680986750,23650,23700,23700,23600,2817
|
|
20240531,093700,1614393250,23650,23800,23800,23600,1077
|
|
20240531,093600,1588879100,23700,23800,23850,23600,9361
|
|
20240531,093500,1367292650,23850,23800,23850,23800,450
|
|
20240531,093400,1356582050,23850,23750,23850,23750,369
|
|
20240531,093300,1347798000,23800,23900,23900,23750,4938
|
|
20240531,093200,1230376850,23850,23950,24000,23850,1354
|
|
20240531,093100,1198024650,24000,24050,24100,24000,1293
|
|
20240531,093000,1166986300,24150,24150,24150,24050,1530
|
|
20240531,092900,1130144500,24150,24150,24150,24150,348
|
|
20240531,092800,1121740300,24150,24100,24150,24100,18
|
|
20240531,092700,1121306200,24150,24150,24200,24100,930
|
|
20240531,092600,1098879250,24150,24100,24150,24100,1766
|
|
20240531,092500,1056267450,24100,24100,24150,24050,385
|
|
20240531,092400,1046977700,24100,24100,24100,24050,696
|
|
20240531,092300,1030213500,24050,24150,24150,24050,598
|
|
20240531,092200,1015824000,24150,24150,24150,24050,567
|
|
20240531,092100,1002167700,24200,24200,24200,24100,697
|
|
20240531,092000,985303800,24100,24050,24100,24050,415
|
|
20240531,091900,975320550,24050,24100,24100,24000,826
|
|
20240531,091800,955463500,24100,24100,24200,24100,867
|
|
20240531,091700,934568200,24200,24300,24300,24100,1463
|
|
20240531,091600,899207650,24300,24300,24400,24250,1318
|
|
20240531,091500,867117950,24350,24350,24450,24350,2981
|
|
20240531,091400,794432200,24350,24300,24350,24300,1473
|
|
20240531,091300,758609200,24300,24350,24450,24250,4540
|
|
20240531,091200,648362750,24350,24100,24350,24100,2860
|
|
20240531,091100,579009550,24150,24050,24200,24000,1149
|
|
20240531,091000,551374050,24000,23900,24000,23850,1800
|
|
20240531,090900,508319750,23950,24100,24100,23900,2118
|
|
20240531,090800,457482600,24150,24200,24200,24150,2150
|
|
20240531,090700,405534350,24250,24300,24300,24200,822
|
|
20240531,090600,385608800,24300,24250,24300,24200,865
|
|
20240531,090500,364631950,24250,24100,24300,24100,1598
|
|
20240531,090400,325988300,24100,24000,24100,23950,1263
|
|
20240531,090300,295591450,23950,24000,24100,23950,885
|
|
20240531,090200,274371000,24000,23950,24000,23850,1447
|
|
20240531,090100,239749950,23950,23900,24050,23900,1580
|
|
20240531,090000,201815800,23900,23650,24100,23650,8506
|