731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,210800,5145732500,377000,377000,377000,377000,398
|
|
20240530,210700,5145732500,377000,377000,377000,377000,0
|
|
20240530,210600,5145732500,377000,377000,377000,377000,0
|
|
20240530,210500,5145732500,377000,377000,377000,377000,0
|
|
20240530,210400,5145732500,377000,377000,377000,377000,0
|
|
20240530,210300,5145732500,377000,377000,377000,377000,0
|
|
20240530,210200,5145732500,377000,377000,377000,377000,0
|
|
20240530,210100,5145732500,377000,377000,377000,377000,0
|
|
20240530,210000,5145732500,377000,377000,377000,377000,0
|
|
20240530,205900,5145732500,377000,377000,377000,377000,0
|
|
20240530,205800,5145732500,377000,377000,377000,377000,0
|
|
20240530,205700,5145732500,377000,377000,377000,377000,0
|
|
20240530,205600,5145732500,377000,377000,377000,377000,0
|
|
20240530,205500,5145732500,377000,377000,377000,377000,0
|
|
20240530,205400,5145732500,377000,377000,377000,377000,0
|
|
20240530,205300,5145732500,377000,377000,377000,377000,0
|
|
20240530,205200,5145732500,377000,377000,377000,377000,0
|
|
20240530,205100,5145732500,377000,377000,377000,377000,0
|
|
20240530,205000,5145732500,377000,377000,377000,377000,0
|
|
20240530,204900,5145732500,377000,377000,377000,377000,0
|
|
20240530,204800,5145732500,377000,377000,377000,377000,0
|
|
20240530,204700,5145732500,377000,377000,377000,377000,0
|
|
20240530,204600,5145732500,377000,377000,377000,377000,0
|
|
20240530,204500,5145732500,377000,377000,377000,377000,0
|
|
20240530,204400,5145732500,377000,377000,377000,377000,0
|
|
20240530,204300,5145732500,377000,377000,377000,377000,0
|
|
20240530,204200,5145732500,377000,377000,377000,377000,0
|
|
20240530,204100,5145732500,377000,377000,377000,377000,0
|
|
20240530,204000,5145732500,377000,377000,377000,377000,0
|
|
20240530,203900,5145732500,377000,377000,377000,377000,0
|
|
20240530,203800,5145732500,377000,377000,377000,377000,398
|
|
20240530,203700,5145732500,377000,377000,377000,377000,0
|
|
20240530,203600,5145732500,377000,377000,377000,377000,0
|
|
20240530,203500,5145732500,377000,377000,377000,377000,0
|
|
20240530,203400,5145732500,377000,377000,377000,377000,0
|
|
20240530,203300,5145732500,377000,377000,377000,377000,0
|
|
20240530,203200,5145732500,377000,377000,377000,377000,0
|
|
20240530,203100,5145732500,377000,377000,377000,377000,0
|
|
20240530,203000,5145732500,377000,377000,377000,377000,0
|
|
20240530,202900,5145732500,377000,377000,377000,377000,0
|
|
20240530,202800,5145732500,377000,377000,377000,377000,0
|
|
20240530,202700,5145732500,377000,377000,377000,377000,0
|
|
20240530,202600,5145732500,377000,377000,377000,377000,0
|
|
20240530,202500,5145732500,377000,377000,377000,377000,0
|
|
20240530,202400,5145732500,377000,377000,377000,377000,0
|
|
20240530,202300,5145732500,377000,377000,377000,377000,0
|
|
20240530,202200,5145732500,377000,377000,377000,377000,0
|
|
20240530,202100,5145732500,377000,377000,377000,377000,0
|
|
20240530,202000,5145732500,377000,377000,377000,377000,0
|
|
20240530,201900,5145732500,377000,377000,377000,377000,0
|
|
20240530,201800,5145732500,377000,377000,377000,377000,0
|
|
20240530,201700,5145732500,377000,377000,377000,377000,0
|
|
20240530,201600,5145732500,377000,377000,377000,377000,0
|
|
20240530,201500,5145732500,377000,377000,377000,377000,0
|
|
20240530,201400,5145732500,377000,377000,377000,377000,0
|
|
20240530,201300,5145732500,377000,377000,377000,377000,0
|
|
20240530,201200,5145732500,377000,377000,377000,377000,0
|
|
20240530,201100,5145732500,377000,377000,377000,377000,0
|
|
20240530,201000,5145732500,377000,377000,377000,377000,0
|
|
20240530,200900,5145732500,377000,377000,377000,377000,0
|
|
20240530,200800,5145732500,377000,377000,377000,377000,398
|
|
20240530,200700,5145732500,377000,377000,377000,377000,0
|
|
20240530,200600,5145732500,377000,377000,377000,377000,0
|
|
20240530,200500,5145732500,377000,377000,377000,377000,0
|
|
20240530,200400,5145732500,377000,377000,377000,377000,0
|
|
20240530,200300,5145732500,377000,377000,377000,377000,0
|
|
20240530,200200,5145732500,377000,377000,377000,377000,0
|
|
20240530,200100,5145732500,377000,377000,377000,377000,0
|
|
20240530,200000,5145732500,377000,377000,377000,377000,0
|
|
20240530,195900,5145732500,377000,377000,377000,377000,0
|
|
20240530,195800,5145732500,377000,377000,377000,377000,0
|
|
20240530,195700,5145732500,377000,377000,377000,377000,0
|
|
20240530,195600,5145732500,377000,377000,377000,377000,0
|
|
20240530,195500,5145732500,377000,377000,377000,377000,0
|
|
20240530,195400,5145732500,377000,377000,377000,377000,0
|
|
20240530,195300,5145732500,377000,377000,377000,377000,0
|
|
20240530,195200,5145732500,377000,377000,377000,377000,0
|
|
20240530,195100,5145732500,377000,377000,377000,377000,0
|
|
20240530,195000,5145732500,377000,377000,377000,377000,0
|
|
20240530,194900,5145732500,377000,377000,377000,377000,0
|
|
20240530,194800,5145732500,377000,377000,377000,377000,0
|
|
20240530,194700,5145732500,377000,377000,377000,377000,0
|
|
20240530,194600,5145732500,377000,377000,377000,377000,0
|
|
20240530,194500,5145732500,377000,377000,377000,377000,0
|
|
20240530,194400,5145732500,377000,377000,377000,377000,0
|
|
20240530,194300,5145732500,377000,377000,377000,377000,0
|
|
20240530,194200,5145732500,377000,377000,377000,377000,0
|
|
20240530,194100,5145732500,377000,377000,377000,377000,0
|
|
20240530,194000,5145732500,377000,377000,377000,377000,0
|
|
20240530,193900,5145732500,377000,377000,377000,377000,0
|
|
20240530,193800,5145732500,377000,377000,377000,377000,398
|
|
20240530,193700,5145732500,377000,377000,377000,377000,0
|
|
20240530,193600,5145732500,377000,377000,377000,377000,0
|
|
20240530,193500,5145732500,377000,377000,377000,377000,0
|
|
20240530,193400,5145732500,377000,377000,377000,377000,0
|
|
20240530,193300,5145732500,377000,377000,377000,377000,0
|
|
20240530,193200,5145732500,377000,377000,377000,377000,0
|
|
20240530,193100,5145732500,377000,377000,377000,377000,0
|
|
20240530,193000,5145732500,377000,377000,377000,377000,0
|
|
20240530,192900,5145732500,377000,377000,377000,377000,0
|
|
20240530,192800,5145732500,377000,377000,377000,377000,0
|
|
20240530,192700,5145732500,377000,377000,377000,377000,0
|
|
20240530,192600,5145732500,377000,377000,377000,377000,0
|
|
20240530,192500,5145732500,377000,377000,377000,377000,0
|
|
20240530,192400,5145732500,377000,377000,377000,377000,0
|
|
20240530,192300,5145732500,377000,377000,377000,377000,0
|
|
20240530,192200,5145732500,377000,377000,377000,377000,0
|
|
20240530,192100,5145732500,377000,377000,377000,377000,0
|
|
20240530,192000,5145732500,377000,377000,377000,377000,0
|
|
20240530,191900,5145732500,377000,377000,377000,377000,0
|
|
20240530,191800,5145732500,377000,377000,377000,377000,0
|
|
20240530,191700,5145732500,377000,377000,377000,377000,0
|
|
20240530,191600,5145732500,377000,377000,377000,377000,0
|
|
20240530,191500,5145732500,377000,377000,377000,377000,0
|
|
20240530,191400,5145732500,377000,377000,377000,377000,0
|
|
20240530,191300,5145732500,377000,377000,377000,377000,0
|
|
20240530,191200,5145732500,377000,377000,377000,377000,0
|
|
20240530,191100,5145732500,377000,377000,377000,377000,0
|
|
20240530,191000,5145732500,377000,377000,377000,377000,0
|
|
20240530,190900,5145732500,377000,377000,377000,377000,0
|
|
20240530,190800,5145732500,377000,377000,377000,377000,398
|
|
20240530,190700,5145732500,377000,377000,377000,377000,0
|
|
20240530,190600,5145732500,377000,377000,377000,377000,0
|
|
20240530,190500,5145732500,377000,377000,377000,377000,0
|
|
20240530,190400,5145732500,377000,377000,377000,377000,0
|
|
20240530,190300,5145732500,377000,377000,377000,377000,0
|
|
20240530,190200,5145732500,377000,377000,377000,377000,0
|
|
20240530,190100,5145732500,377000,377000,377000,377000,0
|
|
20240530,190000,5145732500,377000,377000,377000,377000,0
|
|
20240530,185900,5145732500,377000,377000,377000,377000,0
|
|
20240530,185800,5145732500,377000,377000,377000,377000,0
|
|
20240530,185700,5145732500,377000,377000,377000,377000,0
|
|
20240530,185600,5145732500,377000,377000,377000,377000,0
|
|
20240530,185500,5145732500,377000,377000,377000,377000,0
|
|
20240530,185400,5145732500,377000,377000,377000,377000,0
|
|
20240530,185300,5145732500,377000,377000,377000,377000,0
|
|
20240530,185200,5145732500,377000,377000,377000,377000,0
|
|
20240530,185100,5145732500,377000,377000,377000,377000,0
|
|
20240530,185000,5145732500,377000,377000,377000,377000,0
|
|
20240530,184900,5145732500,377000,377000,377000,377000,0
|
|
20240530,184800,5145732500,377000,377000,377000,377000,0
|
|
20240530,184700,5145732500,377000,377000,377000,377000,0
|
|
20240530,184600,5145732500,377000,377000,377000,377000,0
|
|
20240530,184500,5145732500,377000,377000,377000,377000,0
|
|
20240530,184400,5145732500,377000,377000,377000,377000,0
|
|
20240530,184300,5145732500,377000,377000,377000,377000,0
|
|
20240530,184200,5145732500,377000,377000,377000,377000,0
|
|
20240530,184100,5145732500,377000,377000,377000,377000,0
|
|
20240530,184000,5145732500,377000,377000,377000,377000,0
|
|
20240530,183900,5145732500,377000,377000,377000,377000,0
|
|
20240530,183800,5145732500,377000,377000,377000,377000,398
|
|
20240530,183700,5145732500,377000,377000,377000,377000,0
|
|
20240530,183600,5145732500,377000,377000,377000,377000,0
|
|
20240530,183500,5145732500,377000,377000,377000,377000,0
|
|
20240530,183400,5145732500,377000,377000,377000,377000,0
|
|
20240530,183300,5145732500,377000,377000,377000,377000,0
|
|
20240530,183200,5145732500,377000,377000,377000,377000,0
|
|
20240530,183100,5145732500,377000,377000,377000,377000,0
|
|
20240530,183000,5145732500,377000,377000,377000,377000,0
|
|
20240530,182900,5145732500,377000,377000,377000,377000,0
|
|
20240530,182800,5145732500,377000,377000,377000,377000,0
|
|
20240530,182700,5145732500,377000,377000,377000,377000,0
|
|
20240530,182600,5145732500,377000,377000,377000,377000,0
|
|
20240530,182500,5145732500,377000,377000,377000,377000,0
|
|
20240530,182400,5145732500,377000,377000,377000,377000,0
|
|
20240530,182300,5145732500,377000,377000,377000,377000,0
|
|
20240530,182200,5145732500,377000,377000,377000,377000,0
|
|
20240530,182100,5145732500,377000,377000,377000,377000,0
|
|
20240530,182000,5145732500,377000,377000,377000,377000,0
|
|
20240530,181900,5145732500,377000,377000,377000,377000,0
|
|
20240530,181800,5145732500,377000,377000,377000,377000,0
|
|
20240530,181700,5145732500,377000,377000,377000,377000,0
|
|
20240530,181600,5145732500,377000,377000,377000,377000,0
|
|
20240530,181500,5145732500,377000,377000,377000,377000,0
|
|
20240530,181400,5145732500,377000,377000,377000,377000,0
|
|
20240530,181300,5145732500,377000,377000,377000,377000,0
|
|
20240530,181200,5145732500,377000,377000,377000,377000,0
|
|
20240530,181100,5145732500,377000,377000,377000,377000,0
|
|
20240530,181000,5145732500,377000,377000,377000,377000,0
|
|
20240530,180900,5145732500,377000,377000,377000,377000,0
|
|
20240530,180800,5145732500,377000,377000,377000,377000,398
|
|
20240530,180700,5145732500,377000,377000,377000,377000,0
|
|
20240530,180600,5145732500,377000,377000,377000,377000,0
|
|
20240530,180500,5145732500,377000,377000,377000,377000,0
|
|
20240530,180400,5145732500,377000,377000,377000,377000,0
|
|
20240530,180300,5145732500,377000,377000,377000,377000,0
|
|
20240530,180200,5145732500,377000,377000,377000,377000,0
|
|
20240530,180100,5145732500,377000,377000,377000,377000,0
|
|
20240530,180000,5145732500,377000,377000,377000,377000,0
|
|
20240530,175900,5145732500,377000,377000,377000,377000,0
|
|
20240530,175800,5145732500,377000,377000,377000,377000,0
|
|
20240530,175700,5145732500,377000,377000,377000,377000,0
|
|
20240530,175600,5145732500,377000,377000,377000,377000,0
|
|
20240530,175500,5145732500,377000,377000,377000,377000,0
|
|
20240530,175400,5145732500,377000,377000,377000,377000,0
|
|
20240530,175300,5145732500,377000,377000,377000,377000,0
|
|
20240530,175200,5145732500,377000,377000,377000,377000,0
|
|
20240530,175100,5145732500,377000,377000,377000,377000,0
|
|
20240530,175000,5145732500,377000,377000,377000,377000,0
|
|
20240530,174900,5145732500,377000,377000,377000,377000,0
|
|
20240530,174800,5145732500,377000,377000,377000,377000,0
|
|
20240530,174700,5145732500,377000,377000,377000,377000,0
|
|
20240530,174600,5145732500,377000,377000,377000,377000,0
|
|
20240530,174500,5145732500,377000,377000,377000,377000,0
|
|
20240530,174400,5145732500,377000,377000,377000,377000,0
|
|
20240530,174300,5145732500,377000,377000,377000,377000,0
|
|
20240530,174200,5145732500,377000,377000,377000,377000,0
|
|
20240530,174100,5145732500,377000,377000,377000,377000,0
|
|
20240530,174000,5145732500,377000,377000,377000,377000,0
|
|
20240530,173900,5145732500,377000,377000,377000,377000,0
|
|
20240530,173800,5145732500,377000,377000,377000,377000,398
|
|
20240530,173700,5145732500,377000,377000,377000,377000,0
|
|
20240530,173600,5145732500,377000,377000,377000,377000,0
|
|
20240530,173500,5145732500,377000,377000,377000,377000,0
|
|
20240530,173400,5145732500,377000,377000,377000,377000,0
|
|
20240530,173300,5145732500,377000,377000,377000,377000,0
|
|
20240530,173200,5145732500,377000,377000,377000,377000,0
|
|
20240530,173100,5145732500,377000,377000,377000,377000,0
|
|
20240530,173000,5145732500,377000,377000,377000,377000,0
|
|
20240530,172900,5145732500,377000,377000,377000,377000,0
|
|
20240530,172800,5145732500,377000,377000,377000,377000,0
|
|
20240530,172700,5145732500,377000,377000,377000,377000,0
|
|
20240530,172600,5145732500,377000,377000,377000,377000,0
|
|
20240530,172500,5145732500,377000,377000,377000,377000,0
|
|
20240530,172400,5145732500,377000,377000,377000,377000,0
|
|
20240530,172300,5145732500,377000,377000,377000,377000,0
|
|
20240530,172200,5145732500,377000,377000,377000,377000,0
|
|
20240530,172100,5145732500,377000,377000,377000,377000,0
|
|
20240530,172000,5145732500,377000,377000,377000,377000,0
|
|
20240530,171900,5145732500,377000,377000,377000,377000,0
|
|
20240530,171800,5145732500,377000,377000,377000,377000,0
|
|
20240530,171700,5145732500,377000,377000,377000,377000,0
|
|
20240530,171600,5145732500,377000,377000,377000,377000,0
|
|
20240530,171500,5145732500,377000,377000,377000,377000,0
|
|
20240530,171400,5145732500,377000,377000,377000,377000,0
|
|
20240530,171300,5145732500,377000,377000,377000,377000,0
|
|
20240530,171200,5145732500,377000,377000,377000,377000,0
|
|
20240530,171100,5145732500,377000,377000,377000,377000,0
|
|
20240530,171000,5145732500,377000,377000,377000,377000,0
|
|
20240530,170900,5145732500,377000,377000,377000,377000,0
|
|
20240530,170800,5145732500,377000,377000,377000,377000,398
|
|
20240530,170700,5145732500,377000,377000,377000,377000,0
|
|
20240530,170600,5145732500,377000,377000,377000,377000,0
|
|
20240530,170500,5145732500,377000,377000,377000,377000,0
|
|
20240530,170400,5145732500,377000,377000,377000,377000,0
|
|
20240530,170300,5145732500,377000,377000,377000,377000,0
|
|
20240530,170200,5145732500,377000,377000,377000,377000,0
|
|
20240530,170100,5145732500,377000,377000,377000,377000,0
|
|
20240530,170000,5145732500,377000,377000,377000,377000,0
|
|
20240530,165900,5145732500,377000,377000,377000,377000,0
|
|
20240530,165800,5145732500,377000,377000,377000,377000,0
|
|
20240530,165700,5145732500,377000,377000,377000,377000,0
|
|
20240530,165600,5145732500,377000,377000,377000,377000,0
|
|
20240530,165500,5145732500,377000,377000,377000,377000,0
|
|
20240530,165400,5145732500,377000,377000,377000,377000,0
|
|
20240530,165300,5145732500,377000,377000,377000,377000,0
|
|
20240530,165200,5145732500,377000,377000,377000,377000,0
|
|
20240530,165100,5145732500,377000,377000,377000,377000,0
|
|
20240530,165000,5145732500,377000,377000,377000,377000,0
|
|
20240530,164900,5145732500,377000,377000,377000,377000,0
|
|
20240530,164800,5145732500,377000,377000,377000,377000,0
|
|
20240530,164700,5145732500,377000,377000,377000,377000,0
|
|
20240530,164600,5145732500,377000,377000,377000,377000,0
|
|
20240530,164500,5145732500,377000,377000,377000,377000,0
|
|
20240530,164400,5145732500,377000,377000,377000,377000,0
|
|
20240530,164300,5145732500,377000,377000,377000,377000,0
|
|
20240530,164200,5145732500,377000,377000,377000,377000,0
|
|
20240530,164100,5145732500,377000,377000,377000,377000,0
|
|
20240530,164000,5145732500,377000,377000,377000,377000,0
|
|
20240530,163900,5145732500,377000,377000,377000,377000,0
|
|
20240530,163800,5145732500,377000,377000,377000,377000,398
|
|
20240530,163700,5145732500,377000,377000,377000,377000,0
|
|
20240530,163600,5145732500,377000,377000,377000,377000,0
|
|
20240530,163500,5145732500,377000,377000,377000,377000,0
|
|
20240530,163400,5145732500,377000,377000,377000,377000,0
|
|
20240530,163300,5145732500,377000,377000,377000,377000,0
|
|
20240530,163200,5145732500,377000,377000,377000,377000,0
|
|
20240530,163100,5145732500,377000,377000,377000,377000,0
|
|
20240530,163000,5145732500,377000,377000,377000,377000,0
|
|
20240530,162900,5145732500,377000,377000,377000,377000,0
|
|
20240530,162800,5145732500,377000,377000,377000,377000,0
|
|
20240530,162700,5145732500,377000,377000,377000,377000,0
|
|
20240530,162600,5145732500,377000,377000,377000,377000,0
|
|
20240530,162500,5145732500,377000,377000,377000,377000,0
|
|
20240530,162400,5145732500,377000,377000,377000,377000,0
|
|
20240530,162300,5145732500,377000,377000,377000,377000,0
|
|
20240530,162200,5145732500,377000,377000,377000,377000,0
|
|
20240530,162100,5145732500,377000,377000,377000,377000,0
|
|
20240530,162000,5145732500,377000,377000,377000,377000,0
|
|
20240530,161900,5145732500,377000,377000,377000,377000,0
|
|
20240530,161800,5145732500,377000,377000,377000,377000,0
|
|
20240530,161700,5145732500,377000,377000,377000,377000,0
|
|
20240530,161600,5145732500,377000,377000,377000,377000,0
|
|
20240530,161500,5145732500,377000,377000,377000,377000,0
|
|
20240530,161400,5145732500,377000,377000,377000,377000,0
|
|
20240530,161300,5145732500,377000,377000,377000,377000,0
|
|
20240530,161200,5145732500,377000,377000,377000,377000,0
|
|
20240530,161100,5145732500,377000,377000,377000,377000,0
|
|
20240530,161000,5145732500,377000,377000,377000,377000,0
|
|
20240530,160900,5145732500,377000,377000,377000,377000,0
|
|
20240530,160800,5145732500,377000,377000,377000,377000,398
|
|
20240530,160700,5145732500,377000,377000,377000,377000,0
|
|
20240530,160600,5145732500,377000,377000,377000,377000,0
|
|
20240530,160500,5145732500,377000,377000,377000,377000,0
|
|
20240530,160400,5145732500,377000,377000,377000,377000,0
|
|
20240530,160300,5145732500,377000,377000,377000,377000,0
|
|
20240530,160200,5145732500,377000,377000,377000,377000,0
|
|
20240530,160100,5145732500,377000,377000,377000,377000,0
|
|
20240530,160000,5145732500,377000,377000,377000,377000,0
|
|
20240530,155900,5145732500,377000,377000,377000,377000,0
|
|
20240530,155800,5145732500,377000,377000,377000,377000,0
|
|
20240530,155700,5145732500,377000,377000,377000,377000,0
|
|
20240530,155600,5145732500,377000,377000,377000,377000,0
|
|
20240530,155500,5145732500,377000,377000,377000,377000,0
|
|
20240530,155400,5145732500,377000,377000,377000,377000,0
|
|
20240530,155300,5145732500,377000,377000,377000,377000,0
|
|
20240530,155200,5145732500,377000,377000,377000,377000,0
|
|
20240530,155100,5145732500,377000,377000,377000,377000,0
|
|
20240530,155000,5145732500,377000,377000,377000,377000,0
|
|
20240530,154900,5145732500,377000,377000,377000,377000,0
|
|
20240530,154800,5145732500,377000,377000,377000,377000,0
|
|
20240530,154700,5145732500,377000,377000,377000,377000,0
|
|
20240530,154600,5145732500,377000,377000,377000,377000,0
|
|
20240530,154500,5145732500,377000,377000,377000,377000,0
|
|
20240530,154400,5145732500,377000,377000,377000,377000,0
|
|
20240530,154300,5145732500,377000,377000,377000,377000,0
|
|
20240530,154200,5145732500,377000,377000,377000,377000,0
|
|
20240530,154100,5145732500,377000,377000,377000,377000,0
|
|
20240530,154000,5145732500,377000,377000,377000,377000,0
|
|
20240530,153900,5145732500,377000,377000,377000,377000,0
|
|
20240530,153800,5145732500,377000,377000,377000,377000,398
|
|
20240530,153700,5145732500,377000,377000,377000,377000,0
|
|
20240530,153600,5145732500,377000,377000,377000,377000,0
|
|
20240530,153500,5145732500,377000,377000,377000,377000,0
|
|
20240530,153400,5145732500,377000,377000,377000,377000,0
|
|
20240530,153300,5145732500,377000,377000,377000,377000,0
|
|
20240530,153200,5145732500,377000,377000,377000,377000,0
|
|
20240530,153100,5145732500,377000,377000,377000,377000,0
|
|
20240530,153000,5145732500,377000,377000,377000,377000,398
|
|
20240530,152900,4995686500,379000,379000,379000,379000,0
|
|
20240530,152800,4995686500,379000,379000,379000,379000,0
|
|
20240530,152700,4995686500,379000,379000,379000,379000,0
|
|
20240530,152600,4995686500,379000,379000,379000,379000,0
|
|
20240530,152500,4995686500,379000,379000,379000,379000,0
|
|
20240530,152400,4995686500,379000,379000,379000,379000,0
|
|
20240530,152300,4995686500,379000,379000,379000,379000,0
|
|
20240530,152200,4995686500,379000,379000,379000,379000,0
|
|
20240530,152100,4995686500,379000,379000,379000,379000,0
|
|
20240530,152000,4995686500,379000,379000,379000,379000,0
|
|
20240530,151900,4995686500,379000,378500,379000,378500,136
|
|
20240530,151800,4944200500,379000,379000,379000,378500,20
|
|
20240530,151700,4936626000,378500,379000,379000,378500,19
|
|
20240530,151600,4929426000,379000,378500,379000,378500,37
|
|
20240530,151500,4915415500,379000,379500,379500,379000,112
|
|
20240530,151400,4872967000,380000,380000,380000,380000,0
|
|
20240530,151300,4872967000,380000,379500,380000,379000,40
|
|
20240530,151200,4857786000,379000,379500,379500,379000,43
|
|
20240530,151100,4841472500,379500,380000,380000,379500,53
|
|
20240530,151000,4821343500,380500,380500,380500,380000,10
|
|
20240530,150900,4817539000,380500,380500,380500,380500,21
|
|
20240530,150800,4809548500,380500,379500,380500,379500,69
|
|
20240530,150700,4783335000,379500,379500,380000,379500,22
|
|
20240530,150600,4774979000,380000,380000,380000,379500,17
|
|
20240530,150500,4768521000,380000,380000,380000,379500,37
|
|
20240530,150400,4754471000,380000,380000,380000,380000,16
|
|
20240530,150300,4748391000,380000,380000,380000,380000,14
|
|
20240530,150200,4743071000,379500,380000,380500,379500,134
|
|
20240530,150100,4692197000,380500,380500,380500,380500,21
|
|
20240530,150000,4684206500,380500,380500,380500,380000,33
|
|
20240530,145900,4671653500,380500,380500,380500,379500,42
|
|
20240530,145800,4655683500,380500,380000,380500,380000,31
|
|
20240530,145700,4643892000,380500,380000,380500,380000,22
|
|
20240530,145600,4635524500,380500,380000,380500,380000,33
|
|
20240530,145500,4622977000,380000,380000,380000,379500,29
|
|
20240530,145400,4611958000,380000,379000,380000,379000,12
|
|
20240530,145300,4607405500,380000,379500,380000,379000,22
|
|
20240530,145200,4599055000,379500,380000,380000,379000,130
|
|
20240530,145100,4549772000,380000,379500,380000,379000,59
|
|
20240530,145000,4527384500,379000,379500,380000,379000,50
|
|
20240530,144900,4508416500,380000,380000,380000,379000,39
|
|
20240530,144800,4493614500,380000,380000,380000,379000,30
|
|
20240530,144700,4482221000,380000,380000,380000,380000,36
|
|
20240530,144600,4468541000,380000,379500,380000,379000,45
|
|
20240530,144500,4451468000,379500,379000,380000,379000,62
|
|
20240530,144400,4427943500,379000,379500,379500,379000,53
|
|
20240530,144300,4407846000,379500,379000,380000,379000,43
|
|
20240530,144200,4391529500,379000,379500,380000,379000,33
|
|
20240530,144100,4378998000,379500,380000,380000,379500,27
|
|
20240530,144000,4368743500,380000,379000,380000,378500,243
|
|
20240530,143900,4276607000,379000,379000,379000,378500,33
|
|
20240530,143800,4264110500,379000,379000,379000,378000,26
|
|
20240530,143700,4254263500,379000,378500,379000,378500,32
|
|
20240530,143600,4242142000,378500,379000,379000,378500,47
|
|
20240530,143500,4224340000,379000,379000,379000,378500,29
|
|
20240530,143400,4213350500,379000,379000,379000,378500,22
|
|
20240530,143300,4205014500,379000,379000,379000,378500,33
|
|
20240530,143200,4192509500,379000,378500,379000,378500,48
|
|
20240530,143100,4174336000,378000,378500,379000,378000,21
|
|
20240530,143000,4166385000,379000,378500,379000,378000,48
|
|
20240530,142900,4148204000,379000,379000,379000,378500,30
|
|
20240530,142800,4136834500,379000,379000,379000,378500,31
|
|
20240530,142700,4125088000,379000,379000,379000,378500,35
|
|
20240530,142600,4111828000,378500,378500,379000,378500,24
|
|
20240530,142500,4102739000,379000,378500,379000,378500,29
|
|
20240530,142400,4091752500,378500,379000,379000,378500,35
|
|
20240530,142300,4078490000,379000,378500,379000,378500,24
|
|
20240530,142200,4069400000,378500,379000,379500,378500,48
|
|
20240530,142100,4051207000,379000,379000,379500,378500,29
|
|
20240530,142000,4040212500,379500,379500,379500,378500,29
|
|
20240530,141900,4029217500,379500,379000,379500,378500,19
|
|
20240530,141800,4022022000,379000,378500,379000,378500,35
|
|
20240530,141700,4008769500,378500,378500,379000,378500,26
|
|
20240530,141600,3998924000,378500,378500,379000,378000,26
|
|
20240530,141500,3989076500,378500,378500,379000,377500,35
|
|
20240530,141400,3975827500,378500,378500,379000,378000,39
|
|
20240530,141300,3961060500,379000,379000,379500,378500,26
|
|
20240530,141200,3951206000,379000,379500,380000,379000,35
|
|
20240530,141100,3937925000,379500,379500,380000,379500,25
|
|
20240530,141000,3928437000,379500,379500,379500,379000,15
|
|
20240530,140900,3922746500,379000,379500,379500,379000,22
|
|
20240530,140800,3914407500,379500,379000,379500,379000,19
|
|
20240530,140700,3907201500,380000,379000,380000,378500,21
|
|
20240530,140600,3899242500,379000,379000,379000,379000,12
|
|
20240530,140500,3894694500,379000,379000,379000,378500,18
|
|
20240530,140400,3887877000,379000,378500,379000,378000,17
|
|
20240530,140300,3881444000,378500,378000,379500,378000,15
|
|
20240530,140200,3875757000,379500,378500,380000,378500,26
|
|
20240530,140100,3865905000,378500,379000,379000,378000,16
|
|
20240530,140000,3859845500,378500,379500,380500,378500,462
|
|
20240530,135900,3684554500,380000,380500,380500,379500,53
|
|
20240530,135800,3664430000,380500,380500,380500,379500,21
|
|
20240530,135700,3656451000,380500,381000,381000,380000,31
|
|
20240530,135600,3644652000,381000,381000,381000,380000,22
|
|
20240530,135500,3636285000,381000,381000,381500,380500,18
|
|
20240530,135400,3629428500,381000,380000,381000,380000,26
|
|
20240530,135300,3619534000,380500,380500,381000,380000,26
|
|
20240530,135200,3609636000,381000,381500,381500,380500,244
|
|
20240530,135100,3516588000,381500,380000,381500,380000,464
|
|
20240530,135000,3340074000,380000,380000,380000,380000,21
|
|
20240530,134900,3332094000,379500,379500,379500,379000,129
|
|
20240530,134800,3283141500,379500,379000,379500,378500,34
|
|
20240530,134700,3270259000,379500,379500,379500,379000,14
|
|
20240530,134600,3264947000,379500,379000,379500,379000,71
|
|
20240530,134500,3238034000,379000,378000,379500,378000,25
|
|
20240530,134400,3228561000,378500,378500,379000,378000,29
|
|
20240530,134300,3217581500,378500,379000,379000,378500,23
|
|
20240530,134200,3208871500,379000,379000,379500,378500,12
|
|
20240530,134100,3204323000,379500,379000,379500,378500,22
|
|
20240530,134000,3195985000,379000,379500,379500,378500,10
|
|
20240530,133900,3192195500,379500,379000,379500,379000,10
|
|
20240530,133800,3188403500,379000,379000,379000,378500,17
|
|
20240530,133700,3181962500,379000,379500,380000,379000,12
|
|
20240530,133600,3177411000,379000,379000,379500,378500,22
|
|
20240530,133500,3169069000,379500,377500,379500,377500,7
|
|
20240530,133400,3166414500,379500,379000,379500,379000,122
|
|
20240530,133300,3120172500,380000,379500,380000,379000,15
|
|
20240530,133200,3114482000,379000,379500,379500,379000,25
|
|
20240530,133100,3105001500,379500,379000,379500,379000,45
|
|
20240530,133000,3087935000,379500,379000,379500,379000,154
|
|
20240530,132900,3029498000,379000,379000,379000,378500,18
|
|
20240530,132800,3022676500,379000,379000,379000,378500,32
|
|
20240530,132700,3010550500,379000,378500,379000,378500,19
|
|
20240530,132600,3003350000,378500,378000,378500,378000,159
|
|
20240530,132500,2943232500,378000,377500,378000,377500,11
|
|
20240530,132400,2939079500,377500,377500,377500,377500,16
|
|
20240530,132300,2933039500,377500,377500,377500,377500,8
|
|
20240530,132200,2930019500,377500,376500,377500,376500,61
|
|
20240530,132100,2907021500,376500,376500,377000,376500,10
|
|
20240530,132000,2903255000,376000,376500,376500,376000,5
|
|
20240530,131900,2901373000,377000,376500,377000,376500,30
|
|
20240530,131800,2890077000,376500,377000,377000,376500,5
|
|
20240530,131700,2888193500,376500,376500,376500,376000,17
|
|
20240530,131600,2881794000,376500,377000,377000,376500,20
|
|
20240530,131500,2874263000,377000,377000,377000,376500,10
|
|
20240530,131400,2870496500,377000,377000,377500,377000,3
|
|
20240530,131300,2869365000,377500,377000,377500,377000,10
|
|
20240530,131200,2865594000,376500,377000,377000,376500,5
|
|
20240530,131100,2863711000,377000,377000,377000,377000,4
|
|
20240530,131000,2862203000,377000,376500,377000,376500,7
|
|
20240530,130900,2859566500,376500,376500,377500,376500,23
|
|
20240530,130800,2850896000,377000,377000,377000,377000,4
|
|
20240530,130700,2849388000,377000,377000,377500,377000,13
|
|
20240530,130600,2844486000,377500,377500,377500,377500,1
|
|
20240530,130500,2844108500,377500,377500,377500,377000,16
|
|
20240530,130400,2838070500,377000,377000,377000,377000,73
|
|
20240530,130300,2810549500,377000,377500,377500,377000,12
|
|
20240530,130200,2806021500,377500,378000,378000,377500,5
|
|
20240530,130100,2804133500,377500,377000,377500,377000,9
|
|
20240530,130000,2800738500,377000,377000,377000,377000,8
|
|
20240530,125900,2797722500,377000,377000,377000,377000,5
|
|
20240530,125800,2795837500,376500,377000,378000,376500,81
|
|
20240530,125700,2765236500,377000,377000,377000,376500,10
|
|
20240530,125600,2761468500,377000,377000,377000,377000,15
|
|
20240530,125500,2755813500,376500,376500,376500,376500,3
|
|
20240530,125400,2754684000,377000,377000,377000,377000,0
|
|
20240530,125300,2754684000,377000,376500,377000,376500,8
|
|
20240530,125200,2751670500,376500,377000,377000,376500,3
|
|
20240530,125100,2750540000,376500,376500,376500,376500,4
|
|
20240530,125000,2749034000,376500,376500,376500,376500,19
|
|
20240530,124900,2741880500,377000,376500,377000,376500,8
|
|
20240530,124800,2738867000,376500,376500,376500,376500,2
|
|
20240530,124700,2738114000,377000,377500,377500,377000,14
|
|
20240530,124600,2732835500,377000,377000,377000,377000,3
|
|
20240530,124500,2731704500,377000,377500,377500,377000,5
|
|
20240530,124400,2729817500,377000,377000,377000,377000,9
|
|
20240530,124300,2726424500,377500,377500,378000,377500,4
|
|
20240530,124200,2724914000,377500,377500,377500,377500,0
|
|
20240530,124100,2724914000,377500,378000,378000,377500,7
|
|
20240530,124000,2722270000,378000,378000,378000,378000,1
|
|
20240530,123900,2721892000,377500,377500,377500,377500,4
|
|
20240530,123800,2720382000,377500,377500,377500,377500,15
|
|
20240530,123700,2714719500,377500,377500,377500,377500,7
|
|
20240530,123600,2712077000,377500,377000,377500,377000,5
|
|
20240530,123500,2710190000,377000,377500,377500,377000,10
|
|
20240530,123400,2706416500,378000,377000,378000,377000,32
|
|
20240530,123300,2694336000,376500,377500,377500,376500,50
|
|
20240530,123200,2675487500,377000,377000,377000,377000,32
|
|
20240530,123100,2663423500,377500,377500,377500,377500,10
|
|
20240530,123000,2659648500,377500,377000,377500,377000,13
|
|
20240530,122900,2654743500,377000,377500,377500,377000,142
|
|
20240530,122800,2601199000,377500,377500,377500,377500,55
|
|
20240530,122700,2580436500,378000,378000,378000,378000,0
|
|
20240530,122600,2580436500,378000,377500,378000,377500,17
|
|
20240530,122500,2574017500,377500,378000,378000,377500,2
|
|
20240530,122400,2573262000,377500,378000,378000,377500,8
|
|
20240530,122300,2570241500,377500,377500,377500,377500,0
|
|
20240530,122200,2570241500,377500,377000,377500,376500,373
|
|
20240530,122100,2429548500,377500,377500,377500,377500,13
|
|
20240530,122000,2424641000,377500,378500,378500,377500,84
|
|
20240530,121900,2392896000,378500,379000,379000,378500,45
|
|
20240530,121800,2375861500,378500,379000,379000,378500,7
|
|
20240530,121700,2373211000,378500,378500,378500,378500,0
|
|
20240530,121600,2373211000,378500,379000,379000,378500,19
|
|
20240530,121500,2366016000,378000,378000,378000,378000,1
|
|
20240530,121400,2365638000,378000,378500,379000,378000,18
|
|
20240530,121300,2358828500,378000,378000,378000,378000,11
|
|
20240530,121200,2354670500,378000,378000,378000,378000,4
|
|
20240530,121100,2353158500,378000,378000,378000,378000,2
|
|
20240530,121000,2352402500,379000,378500,379000,377500,46
|
|
20240530,120900,2334980500,378000,378000,378000,378000,8
|
|
20240530,120800,2331956500,378000,377500,378000,377500,5
|
|
20240530,120700,2330068500,378000,378000,378000,378000,2
|
|
20240530,120600,2329312500,378000,378500,378500,378000,8
|
|
20240530,120500,2326287000,378000,378000,378000,378000,0
|
|
20240530,120400,2326287000,378000,378000,378000,378000,13
|
|
20240530,120300,2321373000,378000,378000,378000,378000,1
|
|
20240530,120200,2320995000,377500,377500,378500,377000,139
|
|
20240530,120100,2268508000,377000,377000,377000,377000,9
|
|
20240530,120000,2265115000,377000,377000,377000,377000,5
|
|
20240530,115900,2263230000,377000,377000,377000,377000,1
|
|
20240530,115800,2262853000,377000,377000,377500,377000,13
|
|
20240530,115700,2257950500,377000,377000,377000,377000,19
|
|
20240530,115600,2250787500,377000,377000,377000,377000,5
|
|
20240530,115500,2248902500,377500,377000,377500,377000,6
|
|
20240530,115400,2246640000,377500,377500,377500,377500,2
|
|
20240530,115300,2245885000,377000,377000,377000,377000,6
|
|
20240530,115200,2243623000,377500,377000,377500,377000,3
|
|
20240530,115100,2242491500,377000,377000,377000,377000,18
|
|
20240530,115000,2235705500,377500,377500,377500,377500,8
|
|
20240530,114900,2232685500,377500,377500,377500,377500,1
|
|
20240530,114800,2232308000,378500,378500,378500,378500,0
|
|
20240530,114700,2232308000,378500,376500,378500,376500,8
|
|
20240530,114600,2229291500,377000,377000,377500,377000,43
|
|
20240530,114500,2213061500,376500,377000,377000,376500,14
|
|
20240530,114400,2207790000,376500,376500,376500,376500,10
|
|
20240530,114300,2204025000,376500,377000,377000,376500,3
|
|
20240530,114200,2202894500,377000,376500,377500,376500,81
|
|
20240530,114100,2172339000,376500,377000,377000,376000,125
|
|
20240530,114000,2125220500,377500,377500,377500,377500,1
|
|
20240530,113900,2124843000,377500,377500,377500,377500,37
|
|
20240530,113800,2110875500,377500,377500,378000,377500,11
|
|
20240530,113700,2106722000,377500,377500,377500,377500,1
|
|
20240530,113600,2106344500,377500,377500,377500,377500,53
|
|
20240530,113500,2086337000,377500,378000,378000,377500,6
|
|
20240530,113400,2084071500,378000,378000,378000,377500,6
|
|
20240530,113300,2081804500,377500,377500,377500,377500,15
|
|
20240530,113200,2076142000,377500,377500,377500,377500,5
|
|
20240530,113100,2074254500,377500,378000,378000,377000,18
|
|
20240530,113000,2067460000,378000,378000,378000,377500,3
|
|
20240530,112900,2066326500,377500,377500,378000,377500,16
|
|
20240530,112800,2060286000,378000,378000,378000,378000,1
|
|
20240530,112700,2059908000,377500,378000,378000,377500,20
|
|
20240530,112600,2052357000,378000,378000,378000,378000,6
|
|
20240530,112500,2050089000,378000,378000,378000,378000,9
|
|
20240530,112400,2046687000,378000,378000,378000,378000,0
|
|
20240530,112300,2046687000,378000,378500,378500,378000,16
|
|
20240530,112200,2040638000,379500,378500,379500,378500,36
|
|
20240530,112100,2026993000,378000,378000,378000,378000,3
|
|
20240530,112000,2025859000,378000,378000,378000,378000,103
|
|
20240530,111900,1986925000,378000,378500,378500,378000,9
|
|
20240530,111800,1983520500,378000,378500,378500,378000,8
|
|
20240530,111700,1980493000,378000,379000,379000,378000,12
|
|
20240530,111600,1975951000,379000,379000,379000,379000,24
|
|
20240530,111500,1966855000,379000,379500,379500,379000,5
|
|
20240530,111400,1964958000,379500,379500,379500,379500,1
|
|
20240530,111300,1964578500,379500,379500,379500,379500,7
|
|
20240530,111200,1961922000,379500,379000,379500,379000,42
|
|
20240530,111100,1945985500,379000,379000,379000,379000,9
|
|
20240530,111000,1942574500,379000,379500,379500,379000,20
|
|
20240530,110900,1934991000,379500,379500,379500,379500,20
|
|
20240530,110800,1927401000,379500,380000,380000,379500,43
|
|
20240530,110700,1911068000,380000,379500,380000,379500,10
|
|
20240530,110600,1907268500,380000,380500,380500,379500,36
|
|
20240530,110500,1893588500,380000,380000,380000,380000,10
|
|
20240530,110400,1889788500,380000,379500,380500,379500,72
|
|
20240530,110300,1862430000,380000,380000,380000,379500,34
|
|
20240530,110200,1849510500,379500,379500,379500,379500,5
|
|
20240530,110100,1847613000,380000,379500,380000,379500,6
|
|
20240530,110000,1845335500,379500,379000,380000,379000,18
|
|
20240530,105900,1838504000,378500,379000,379500,378500,17
|
|
20240530,105800,1832059000,379000,378500,379500,378500,49
|
|
20240530,105700,1813483500,378500,378000,378500,378000,11
|
|
20240530,105600,1809324500,378000,378000,378500,378000,7
|
|
20240530,105500,1806677500,378000,378000,378500,378000,14
|
|
20240530,105400,1801384500,379000,379000,379000,377500,82
|
|
20240530,105300,1770334500,379500,379000,379500,379000,2
|
|
20240530,105200,1769576000,379000,379500,379500,379000,21
|
|
20240530,105100,1761616000,379500,379500,379500,379500,10
|
|
20240530,105000,1757821000,379000,379000,379500,379000,14
|
|
20240530,104900,1752514500,379000,379500,379500,379000,5
|
|
20240530,104800,1750617500,379500,379500,379500,379000,16
|
|
20240530,104700,1744547000,379000,379000,379000,378500,5
|
|
20240530,104600,1742652500,379000,379500,379500,379000,128
|
|
20240530,104500,1694135500,380000,379500,380000,379500,15
|
|
20240530,104400,1688439000,379500,379000,379500,379000,10
|
|
20240530,104300,1684644500,380000,379500,380000,379500,38
|
|
20240530,104200,1670221500,379500,379000,380000,379000,19
|
|
20240530,104100,1663008000,379000,379000,379500,379000,11
|
|
20240530,104000,1658836000,379500,379500,379500,379500,14
|
|
20240530,103900,1653523000,379500,379000,379500,379000,12
|
|
20240530,103800,1648971500,379000,379000,379500,379000,9
|
|
20240530,103700,1645557000,379500,379500,379500,379000,12
|
|
20240530,103600,1641005000,379500,379500,379500,379000,14
|
|
20240530,103500,1635692500,379500,379500,379500,379000,9
|
|
20240530,103400,1632279500,380000,379000,380000,379000,56
|
|
20240530,103300,1611038000,379000,378500,379000,378500,12
|
|
20240530,103200,1606493000,379000,379000,379000,379000,1
|
|
20240530,103100,1606114000,379000,378500,379000,378500,12
|
|
20240530,103000,1601570000,379000,379000,379000,379000,8
|
|
20240530,102900,1598538000,378500,378500,378500,378500,4
|
|
20240530,102800,1597024000,379000,379500,379500,379000,43
|
|
20240530,102700,1580713000,380000,379500,380000,379000,33
|
|
20240530,102600,1568195500,379500,379500,379500,379500,1
|
|
20240530,102500,1567816000,379500,379500,379500,379000,19
|
|
20240530,102400,1560607000,379500,379000,379500,379000,8
|
|
20240530,102300,1557571500,379500,380000,380000,379000,70
|
|
20240530,102200,1530996500,380000,380500,380500,380000,34
|
|
20240530,102100,1518068500,380500,380000,380500,380000,77
|
|
20240530,102000,1488806000,380000,380000,380000,379500,4
|
|
20240530,101900,1487286500,380000,380000,380000,379500,11
|
|
20240530,101800,1483109000,380000,379500,380000,379500,14
|
|
20240530,101700,1477793500,379500,379500,379500,379500,2
|
|
20240530,101600,1477034500,379500,380000,380500,379500,20
|
|
20240530,101500,1469436000,380500,380000,380500,379500,28
|
|
20240530,101400,1458791000,380500,380000,380500,380000,50
|
|
20240530,101300,1439772500,380000,380000,380000,380000,11
|
|
20240530,101200,1435592500,380000,379500,380000,379500,22
|
|
20240530,101100,1427238500,379500,379500,379500,379500,8
|
|
20240530,101000,1424202500,379500,380000,380500,379500,57
|
|
20240530,100900,1402526000,380000,379000,380500,379000,180
|
|
20240530,100800,1334188500,379000,379000,379000,379000,3
|
|
20240530,100700,1333051500,378500,378500,378500,378500,9
|
|
20240530,100600,1329645000,378000,377500,378500,377500,15
|
|
20240530,100500,1323974000,377500,378500,378500,377500,117
|
|
20240530,100400,1279757500,379000,379000,379000,379000,7
|
|
20240530,100300,1277104500,379000,379000,379000,378500,30
|
|
20240530,100200,1265739500,379000,378500,379500,378500,47
|
|
20240530,100100,1247932000,378500,379500,379500,378500,26
|
|
20240530,100000,1238078500,379500,380000,380500,379500,68
|
|
20240530,095900,1212232500,380000,380000,380000,379500,158
|
|
20240530,095800,1152223000,379500,380000,380000,379500,86
|
|
20240530,095700,1119571500,380000,380000,380000,380000,26
|
|
20240530,095600,1109691500,380000,378500,380000,378500,107
|
|
20240530,095500,1069101500,378500,378000,378500,378000,35
|
|
20240530,095400,1055855000,378000,378000,378000,378000,5
|
|
20240530,095300,1053965000,378500,378500,378500,378500,2
|
|
20240530,095200,1053208000,377000,377500,378000,377000,237
|
|
20240530,095100,963829500,377500,378000,378500,377500,20
|
|
20240530,095000,956271000,378500,378500,378500,377500,27
|
|
20240530,094900,946055000,378500,378000,378500,378000,38
|
|
20240530,094800,931673000,378500,378500,378500,378500,4
|
|
20240530,094700,930159000,378500,378500,379000,378000,44
|
|
20240530,094600,913489500,378500,376500,378500,376500,91
|
|
20240530,094500,879112000,375000,375000,375000,375000,0
|
|
20240530,094400,879112000,375000,375000,376500,375000,25
|
|
20240530,094300,869718000,375000,375000,375000,375000,0
|
|
20240530,094200,869718000,375000,375000,375000,375000,0
|
|
20240530,094100,869718000,375000,375000,376500,375000,44
|
|
20240530,094000,853160500,375000,375500,376500,375000,154
|
|
20240530,093900,795373000,375500,375500,375500,375500,4
|
|
20240530,093800,793871000,376500,375500,376500,375500,2
|
|
20240530,093700,793119000,376500,375000,376500,375000,23
|
|
20240530,093600,784491000,375500,375500,375500,375500,5
|
|
20240530,093500,782613500,376500,376500,376500,376500,0
|
|
20240530,093400,782613500,376500,375500,376500,375500,216
|
|
20240530,093300,701316500,376500,376500,376500,376500,1
|
|
20240530,093200,700940000,376000,376500,377000,376000,80
|
|
20240530,093100,670831500,376500,377000,377500,376500,80
|
|
20240530,093000,640684000,377000,377000,377000,377000,41
|
|
20240530,092900,625227000,377000,377000,377000,377000,14
|
|
20240530,092800,619949000,377000,377500,377500,377000,34
|
|
20240530,092700,607124500,378500,378500,378500,376500,3
|
|
20240530,092600,605991000,376500,377000,377000,376500,71
|
|
20240530,092500,579226000,378000,378000,378000,378000,21
|
|
20240530,092400,571288000,377500,377500,377500,377500,25
|
|
20240530,092300,561850500,377500,378000,378000,377500,65
|
|
20240530,092200,537312000,378500,377500,378500,376500,76
|
|
20240530,092100,508588500,377500,377500,377500,377500,12
|
|
20240530,092000,504058500,377500,376500,377500,376500,47
|
|
20240530,091900,486334500,376000,375500,376000,375500,10
|
|
20240530,091800,482577000,376500,375500,376500,375500,7
|
|
20240530,091700,479942500,376000,375500,376000,375500,30
|
|
20240530,091600,468666500,375000,375500,375500,375000,4
|
|
20240530,091500,467165000,375000,376000,376000,375000,21
|
|
20240530,091400,459284500,376000,375500,376500,375500,18
|
|
20240530,091300,452522000,375500,375000,375500,375000,20
|
|
20240530,091200,445020000,374500,372500,374500,372500,98
|
|
20240530,091100,408409000,372500,372500,372500,372000,24
|
|
20240530,091000,399472000,372500,371500,372500,371500,43
|
|
20240530,090900,383475000,372000,374000,374000,371500,198
|
|
20240530,090800,309696500,374000,373500,374000,372500,44
|
|
20240530,090700,293252000,374500,371500,374500,371500,18
|
|
20240530,090600,286553000,371500,372000,372000,371500,36
|
|
20240530,090500,273173500,372500,373500,374500,372500,154
|
|
20240530,090400,215683000,373000,373000,375000,373000,22
|
|
20240530,090300,207469000,373000,374500,375000,373000,33
|
|
20240530,090200,195150000,373500,374000,377000,373000,226
|
|
20240530,090100,110695000,373000,374000,374000,373000,116
|
|
20240530,090000,67383000,374500,374500,376500,374000,178
|