731 lines
42 KiB
CSV
731 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,210800,15272617000,401500,401500,401500,401500,2867
|
|
20240531,210700,15272617000,401500,401500,401500,401500,0
|
|
20240531,210600,15272617000,401500,401500,401500,401500,0
|
|
20240531,210500,15272617000,401500,401500,401500,401500,0
|
|
20240531,210400,15272617000,401500,401500,401500,401500,0
|
|
20240531,210300,15272617000,401500,401500,401500,401500,0
|
|
20240531,210200,15272617000,401500,401500,401500,401500,0
|
|
20240531,210100,15272617000,401500,401500,401500,401500,0
|
|
20240531,210000,15272617000,401500,401500,401500,401500,0
|
|
20240531,205900,15272617000,401500,401500,401500,401500,0
|
|
20240531,205800,15272617000,401500,401500,401500,401500,0
|
|
20240531,205700,15272617000,401500,401500,401500,401500,0
|
|
20240531,205600,15272617000,401500,401500,401500,401500,0
|
|
20240531,205500,15272617000,401500,401500,401500,401500,0
|
|
20240531,205400,15272617000,401500,401500,401500,401500,0
|
|
20240531,205300,15272617000,401500,401500,401500,401500,0
|
|
20240531,205200,15272617000,401500,401500,401500,401500,0
|
|
20240531,205100,15272617000,401500,401500,401500,401500,0
|
|
20240531,205000,15272617000,401500,401500,401500,401500,0
|
|
20240531,204900,15272617000,401500,401500,401500,401500,0
|
|
20240531,204800,15272617000,401500,401500,401500,401500,0
|
|
20240531,204700,15272617000,401500,401500,401500,401500,0
|
|
20240531,204600,15272617000,401500,401500,401500,401500,0
|
|
20240531,204500,15272617000,401500,401500,401500,401500,0
|
|
20240531,204400,15272617000,401500,401500,401500,401500,0
|
|
20240531,204300,15272617000,401500,401500,401500,401500,0
|
|
20240531,204200,15272617000,401500,401500,401500,401500,0
|
|
20240531,204100,15272617000,401500,401500,401500,401500,0
|
|
20240531,204000,15272617000,401500,401500,401500,401500,0
|
|
20240531,203900,15272617000,401500,401500,401500,401500,0
|
|
20240531,203800,15272617000,401500,401500,401500,401500,2867
|
|
20240531,203700,15272617000,401500,401500,401500,401500,0
|
|
20240531,203600,15272617000,401500,401500,401500,401500,0
|
|
20240531,203500,15272617000,401500,401500,401500,401500,0
|
|
20240531,203400,15272617000,401500,401500,401500,401500,0
|
|
20240531,203300,15272617000,401500,401500,401500,401500,0
|
|
20240531,203200,15272617000,401500,401500,401500,401500,0
|
|
20240531,203100,15272617000,401500,401500,401500,401500,0
|
|
20240531,203000,15272617000,401500,401500,401500,401500,0
|
|
20240531,202900,15272617000,401500,401500,401500,401500,0
|
|
20240531,202800,15272617000,401500,401500,401500,401500,0
|
|
20240531,202700,15272617000,401500,401500,401500,401500,0
|
|
20240531,202600,15272617000,401500,401500,401500,401500,0
|
|
20240531,202500,15272617000,401500,401500,401500,401500,0
|
|
20240531,202400,15272617000,401500,401500,401500,401500,0
|
|
20240531,202300,15272617000,401500,401500,401500,401500,0
|
|
20240531,202200,15272617000,401500,401500,401500,401500,0
|
|
20240531,202100,15272617000,401500,401500,401500,401500,0
|
|
20240531,202000,15272617000,401500,401500,401500,401500,0
|
|
20240531,201900,15272617000,401500,401500,401500,401500,0
|
|
20240531,201800,15272617000,401500,401500,401500,401500,0
|
|
20240531,201700,15272617000,401500,401500,401500,401500,0
|
|
20240531,201600,15272617000,401500,401500,401500,401500,0
|
|
20240531,201500,15272617000,401500,401500,401500,401500,0
|
|
20240531,201400,15272617000,401500,401500,401500,401500,0
|
|
20240531,201300,15272617000,401500,401500,401500,401500,0
|
|
20240531,201200,15272617000,401500,401500,401500,401500,0
|
|
20240531,201100,15272617000,401500,401500,401500,401500,0
|
|
20240531,201000,15272617000,401500,401500,401500,401500,0
|
|
20240531,200900,15272617000,401500,401500,401500,401500,0
|
|
20240531,200800,15272617000,401500,401500,401500,401500,2867
|
|
20240531,200700,15272617000,401500,401500,401500,401500,0
|
|
20240531,200600,15272617000,401500,401500,401500,401500,0
|
|
20240531,200500,15272617000,401500,401500,401500,401500,0
|
|
20240531,200400,15272617000,401500,401500,401500,401500,0
|
|
20240531,200300,15272617000,401500,401500,401500,401500,0
|
|
20240531,200200,15272617000,401500,401500,401500,401500,0
|
|
20240531,200100,15272617000,401500,401500,401500,401500,0
|
|
20240531,200000,15272617000,401500,401500,401500,401500,0
|
|
20240531,195900,15272617000,401500,401500,401500,401500,0
|
|
20240531,195800,15272617000,401500,401500,401500,401500,0
|
|
20240531,195700,15272617000,401500,401500,401500,401500,0
|
|
20240531,195600,15272617000,401500,401500,401500,401500,0
|
|
20240531,195500,15272617000,401500,401500,401500,401500,0
|
|
20240531,195400,15272617000,401500,401500,401500,401500,0
|
|
20240531,195300,15272617000,401500,401500,401500,401500,0
|
|
20240531,195200,15272617000,401500,401500,401500,401500,0
|
|
20240531,195100,15272617000,401500,401500,401500,401500,0
|
|
20240531,195000,15272617000,401500,401500,401500,401500,0
|
|
20240531,194900,15272617000,401500,401500,401500,401500,0
|
|
20240531,194800,15272617000,401500,401500,401500,401500,0
|
|
20240531,194700,15272617000,401500,401500,401500,401500,0
|
|
20240531,194600,15272617000,401500,401500,401500,401500,0
|
|
20240531,194500,15272617000,401500,401500,401500,401500,0
|
|
20240531,194400,15272617000,401500,401500,401500,401500,0
|
|
20240531,194300,15272617000,401500,401500,401500,401500,0
|
|
20240531,194200,15272617000,401500,401500,401500,401500,0
|
|
20240531,194100,15272617000,401500,401500,401500,401500,0
|
|
20240531,194000,15272617000,401500,401500,401500,401500,0
|
|
20240531,193900,15272617000,401500,401500,401500,401500,0
|
|
20240531,193800,15272617000,401500,401500,401500,401500,2867
|
|
20240531,193700,15272617000,401500,401500,401500,401500,0
|
|
20240531,193600,15272617000,401500,401500,401500,401500,0
|
|
20240531,193500,15272617000,401500,401500,401500,401500,0
|
|
20240531,193400,15272617000,401500,401500,401500,401500,0
|
|
20240531,193300,15272617000,401500,401500,401500,401500,0
|
|
20240531,193200,15272617000,401500,401500,401500,401500,0
|
|
20240531,193100,15272617000,401500,401500,401500,401500,0
|
|
20240531,193000,15272617000,401500,401500,401500,401500,0
|
|
20240531,192900,15272617000,401500,401500,401500,401500,0
|
|
20240531,192800,15272617000,401500,401500,401500,401500,0
|
|
20240531,192700,15272617000,401500,401500,401500,401500,0
|
|
20240531,192600,15272617000,401500,401500,401500,401500,0
|
|
20240531,192500,15272617000,401500,401500,401500,401500,0
|
|
20240531,192400,15272617000,401500,401500,401500,401500,0
|
|
20240531,192300,15272617000,401500,401500,401500,401500,0
|
|
20240531,192200,15272617000,401500,401500,401500,401500,0
|
|
20240531,192100,15272617000,401500,401500,401500,401500,0
|
|
20240531,192000,15272617000,401500,401500,401500,401500,0
|
|
20240531,191900,15272617000,401500,401500,401500,401500,0
|
|
20240531,191800,15272617000,401500,401500,401500,401500,0
|
|
20240531,191700,15272617000,401500,401500,401500,401500,0
|
|
20240531,191600,15272617000,401500,401500,401500,401500,0
|
|
20240531,191500,15272617000,401500,401500,401500,401500,0
|
|
20240531,191400,15272617000,401500,401500,401500,401500,0
|
|
20240531,191300,15272617000,401500,401500,401500,401500,0
|
|
20240531,191200,15272617000,401500,401500,401500,401500,0
|
|
20240531,191100,15272617000,401500,401500,401500,401500,0
|
|
20240531,191000,15272617000,401500,401500,401500,401500,0
|
|
20240531,190900,15272617000,401500,401500,401500,401500,0
|
|
20240531,190800,15272617000,401500,401500,401500,401500,2867
|
|
20240531,190700,15272617000,401500,401500,401500,401500,0
|
|
20240531,190600,15272617000,401500,401500,401500,401500,0
|
|
20240531,190500,15272617000,401500,401500,401500,401500,0
|
|
20240531,190400,15272617000,401500,401500,401500,401500,0
|
|
20240531,190300,15272617000,401500,401500,401500,401500,0
|
|
20240531,190200,15272617000,401500,401500,401500,401500,0
|
|
20240531,190100,15272617000,401500,401500,401500,401500,0
|
|
20240531,190000,15272617000,401500,401500,401500,401500,0
|
|
20240531,185900,15272617000,401500,401500,401500,401500,0
|
|
20240531,185800,15272617000,401500,401500,401500,401500,0
|
|
20240531,185700,15272617000,401500,401500,401500,401500,0
|
|
20240531,185600,15272617000,401500,401500,401500,401500,0
|
|
20240531,185500,15272617000,401500,401500,401500,401500,0
|
|
20240531,185400,15272617000,401500,401500,401500,401500,0
|
|
20240531,185300,15272617000,401500,401500,401500,401500,0
|
|
20240531,185200,15272617000,401500,401500,401500,401500,0
|
|
20240531,185100,15272617000,401500,401500,401500,401500,0
|
|
20240531,185000,15272617000,401500,401500,401500,401500,0
|
|
20240531,184900,15272617000,401500,401500,401500,401500,0
|
|
20240531,184800,15272617000,401500,401500,401500,401500,0
|
|
20240531,184700,15272617000,401500,401500,401500,401500,0
|
|
20240531,184600,15272617000,401500,401500,401500,401500,0
|
|
20240531,184500,15272617000,401500,401500,401500,401500,0
|
|
20240531,184400,15272617000,401500,401500,401500,401500,0
|
|
20240531,184300,15272617000,401500,401500,401500,401500,0
|
|
20240531,184200,15272617000,401500,401500,401500,401500,0
|
|
20240531,184100,15272617000,401500,401500,401500,401500,0
|
|
20240531,184000,15272617000,401500,401500,401500,401500,0
|
|
20240531,183900,15272617000,401500,401500,401500,401500,0
|
|
20240531,183800,15272617000,401500,401500,401500,401500,2867
|
|
20240531,183700,15272617000,401500,401500,401500,401500,0
|
|
20240531,183600,15272617000,401500,401500,401500,401500,0
|
|
20240531,183500,15272617000,401500,401500,401500,401500,0
|
|
20240531,183400,15272617000,401500,401500,401500,401500,0
|
|
20240531,183300,15272617000,401500,401500,401500,401500,0
|
|
20240531,183200,15272617000,401500,401500,401500,401500,0
|
|
20240531,183100,15272617000,401500,401500,401500,401500,0
|
|
20240531,183000,15272617000,401500,401500,401500,401500,0
|
|
20240531,182900,15272617000,401500,401500,401500,401500,0
|
|
20240531,182800,15272617000,401500,401500,401500,401500,0
|
|
20240531,182700,15272617000,401500,401500,401500,401500,0
|
|
20240531,182600,15272617000,401500,401500,401500,401500,0
|
|
20240531,182500,15272617000,401500,401500,401500,401500,0
|
|
20240531,182400,15272617000,401500,401500,401500,401500,0
|
|
20240531,182300,15272617000,401500,401500,401500,401500,0
|
|
20240531,182200,15272617000,401500,401500,401500,401500,0
|
|
20240531,182100,15272617000,401500,401500,401500,401500,0
|
|
20240531,182000,15272617000,401500,401500,401500,401500,0
|
|
20240531,181900,15272617000,401500,401500,401500,401500,0
|
|
20240531,181800,15272617000,401500,401500,401500,401500,0
|
|
20240531,181700,15272617000,401500,401500,401500,401500,0
|
|
20240531,181600,15272617000,401500,401500,401500,401500,0
|
|
20240531,181500,15272617000,401500,401500,401500,401500,0
|
|
20240531,181400,15272617000,401500,401500,401500,401500,0
|
|
20240531,181300,15272617000,401500,401500,401500,401500,0
|
|
20240531,181200,15272617000,401500,401500,401500,401500,0
|
|
20240531,181100,15272617000,401500,401500,401500,401500,0
|
|
20240531,181000,15272617000,401500,401500,401500,401500,0
|
|
20240531,180900,15272617000,401500,401500,401500,401500,0
|
|
20240531,180800,15272617000,401500,401500,401500,401500,2867
|
|
20240531,180700,15272617000,401500,401500,401500,401500,0
|
|
20240531,180600,15272617000,401500,401500,401500,401500,0
|
|
20240531,180500,15272617000,401500,401500,401500,401500,0
|
|
20240531,180400,15272617000,401500,401500,401500,401500,0
|
|
20240531,180300,15272617000,401500,401500,401500,401500,0
|
|
20240531,180200,15272617000,401500,401500,401500,401500,0
|
|
20240531,180100,15272617000,401500,401500,401500,401500,0
|
|
20240531,180000,15272617000,401500,401500,401500,401500,0
|
|
20240531,175900,15272617000,401500,401500,401500,401500,0
|
|
20240531,175800,15272617000,401500,401500,401500,401500,0
|
|
20240531,175700,15272617000,401500,401500,401500,401500,0
|
|
20240531,175600,15272617000,401500,401500,401500,401500,0
|
|
20240531,175500,15272617000,401500,401500,401500,401500,0
|
|
20240531,175400,15272617000,401500,401500,401500,401500,0
|
|
20240531,175300,15272617000,401500,401500,401500,401500,0
|
|
20240531,175200,15272617000,401500,401500,401500,401500,0
|
|
20240531,175100,15272617000,401500,401500,401500,401500,0
|
|
20240531,175000,15272617000,401500,401500,401500,401500,0
|
|
20240531,174900,15272617000,401500,401500,401500,401500,0
|
|
20240531,174800,15272617000,401500,401500,401500,401500,0
|
|
20240531,174700,15272617000,401500,401500,401500,401500,0
|
|
20240531,174600,15272617000,401500,401500,401500,401500,0
|
|
20240531,174500,15272617000,401500,401500,401500,401500,0
|
|
20240531,174400,15272617000,401500,401500,401500,401500,0
|
|
20240531,174300,15272617000,401500,401500,401500,401500,0
|
|
20240531,174200,15272617000,401500,401500,401500,401500,0
|
|
20240531,174100,15272617000,401500,401500,401500,401500,0
|
|
20240531,174000,15272617000,401500,401500,401500,401500,0
|
|
20240531,173900,15272617000,401500,401500,401500,401500,0
|
|
20240531,173800,15272617000,401500,401500,401500,401500,2867
|
|
20240531,173700,15272617000,401500,401500,401500,401500,0
|
|
20240531,173600,15272617000,401500,401500,401500,401500,0
|
|
20240531,173500,15272617000,401500,401500,401500,401500,0
|
|
20240531,173400,15272617000,401500,401500,401500,401500,0
|
|
20240531,173300,15272617000,401500,401500,401500,401500,0
|
|
20240531,173200,15272617000,401500,401500,401500,401500,0
|
|
20240531,173100,15272617000,401500,401500,401500,401500,0
|
|
20240531,173000,15272617000,401500,401500,401500,401500,0
|
|
20240531,172900,15272617000,401500,401500,401500,401500,0
|
|
20240531,172800,15272617000,401500,401500,401500,401500,0
|
|
20240531,172700,15272617000,401500,401500,401500,401500,0
|
|
20240531,172600,15272617000,401500,401500,401500,401500,0
|
|
20240531,172500,15272617000,401500,401500,401500,401500,0
|
|
20240531,172400,15272617000,401500,401500,401500,401500,0
|
|
20240531,172300,15272617000,401500,401500,401500,401500,0
|
|
20240531,172200,15272617000,401500,401500,401500,401500,0
|
|
20240531,172100,15272617000,401500,401500,401500,401500,0
|
|
20240531,172000,15272617000,401500,401500,401500,401500,0
|
|
20240531,171900,15272617000,401500,401500,401500,401500,0
|
|
20240531,171800,15272617000,401500,401500,401500,401500,0
|
|
20240531,171700,15272617000,401500,401500,401500,401500,0
|
|
20240531,171600,15272617000,401500,401500,401500,401500,0
|
|
20240531,171500,15272617000,401500,401500,401500,401500,0
|
|
20240531,171400,15272617000,401500,401500,401500,401500,0
|
|
20240531,171300,15272617000,401500,401500,401500,401500,0
|
|
20240531,171200,15272617000,401500,401500,401500,401500,0
|
|
20240531,171100,15272617000,401500,401500,401500,401500,0
|
|
20240531,171000,15272617000,401500,401500,401500,401500,0
|
|
20240531,170900,15272617000,401500,401500,401500,401500,0
|
|
20240531,170800,15272617000,401500,401500,401500,401500,2867
|
|
20240531,170700,15272617000,401500,401500,401500,401500,0
|
|
20240531,170600,15272617000,401500,401500,401500,401500,0
|
|
20240531,170500,15272617000,401500,401500,401500,401500,0
|
|
20240531,170400,15272617000,401500,401500,401500,401500,0
|
|
20240531,170300,15272617000,401500,401500,401500,401500,0
|
|
20240531,170200,15272617000,401500,401500,401500,401500,0
|
|
20240531,170100,15272617000,401500,401500,401500,401500,0
|
|
20240531,170000,15272617000,401500,401500,401500,401500,0
|
|
20240531,165900,15272617000,401500,401500,401500,401500,0
|
|
20240531,165800,15272617000,401500,401500,401500,401500,0
|
|
20240531,165700,15272617000,401500,401500,401500,401500,0
|
|
20240531,165600,15272617000,401500,401500,401500,401500,0
|
|
20240531,165500,15272617000,401500,401500,401500,401500,0
|
|
20240531,165400,15272617000,401500,401500,401500,401500,0
|
|
20240531,165300,15272617000,401500,401500,401500,401500,0
|
|
20240531,165200,15272617000,401500,401500,401500,401500,0
|
|
20240531,165100,15272617000,401500,401500,401500,401500,0
|
|
20240531,165000,15272617000,401500,401500,401500,401500,0
|
|
20240531,164900,15272617000,401500,401500,401500,401500,0
|
|
20240531,164800,15272617000,401500,401500,401500,401500,0
|
|
20240531,164700,15272617000,401500,401500,401500,401500,0
|
|
20240531,164600,15272617000,401500,401500,401500,401500,0
|
|
20240531,164500,15272617000,401500,401500,401500,401500,0
|
|
20240531,164400,15272617000,401500,401500,401500,401500,0
|
|
20240531,164300,15272617000,401500,401500,401500,401500,0
|
|
20240531,164200,15272617000,401500,401500,401500,401500,0
|
|
20240531,164100,15272617000,401500,401500,401500,401500,0
|
|
20240531,164000,15272617000,401500,401500,401500,401500,0
|
|
20240531,163900,15272617000,401500,401500,401500,401500,0
|
|
20240531,163800,15272617000,401500,401500,401500,401500,2867
|
|
20240531,163700,15272617000,401500,401500,401500,401500,0
|
|
20240531,163600,15272617000,401500,401500,401500,401500,0
|
|
20240531,163500,15272617000,401500,401500,401500,401500,0
|
|
20240531,163400,15272617000,401500,401500,401500,401500,0
|
|
20240531,163300,15272617000,401500,401500,401500,401500,0
|
|
20240531,163200,15272617000,401500,401500,401500,401500,0
|
|
20240531,163100,15272617000,401500,401500,401500,401500,0
|
|
20240531,163000,15272617000,401500,401500,401500,401500,0
|
|
20240531,162900,15272617000,401500,401500,401500,401500,0
|
|
20240531,162800,15272617000,401500,401500,401500,401500,0
|
|
20240531,162700,15272617000,401500,401500,401500,401500,0
|
|
20240531,162600,15272617000,401500,401500,401500,401500,0
|
|
20240531,162500,15272617000,401500,401500,401500,401500,0
|
|
20240531,162400,15272617000,401500,401500,401500,401500,0
|
|
20240531,162300,15272617000,401500,401500,401500,401500,0
|
|
20240531,162200,15272617000,401500,401500,401500,401500,0
|
|
20240531,162100,15272617000,401500,401500,401500,401500,0
|
|
20240531,162000,15272617000,401500,401500,401500,401500,0
|
|
20240531,161900,15272617000,401500,401500,401500,401500,0
|
|
20240531,161800,15272617000,401500,401500,401500,401500,0
|
|
20240531,161700,15272617000,401500,401500,401500,401500,0
|
|
20240531,161600,15272617000,401500,401500,401500,401500,0
|
|
20240531,161500,15272617000,401500,401500,401500,401500,0
|
|
20240531,161400,15272617000,401500,401500,401500,401500,0
|
|
20240531,161300,15272617000,401500,401500,401500,401500,0
|
|
20240531,161200,15272617000,401500,401500,401500,401500,0
|
|
20240531,161100,15272617000,401500,401500,401500,401500,0
|
|
20240531,161000,15272617000,401500,401500,401500,401500,0
|
|
20240531,160900,15272617000,401500,401500,401500,401500,0
|
|
20240531,160800,15272617000,401500,401500,401500,401500,2867
|
|
20240531,160700,15272617000,401500,401500,401500,401500,0
|
|
20240531,160600,15272617000,401500,401500,401500,401500,0
|
|
20240531,160500,15272617000,401500,401500,401500,401500,0
|
|
20240531,160400,15272617000,401500,401500,401500,401500,0
|
|
20240531,160300,15272617000,401500,401500,401500,401500,0
|
|
20240531,160200,15272617000,401500,401500,401500,401500,0
|
|
20240531,160100,15272617000,401500,401500,401500,401500,0
|
|
20240531,160000,15272617000,401500,401500,401500,401500,0
|
|
20240531,155900,15272617000,401500,401500,401500,401500,0
|
|
20240531,155800,15272617000,401500,401500,401500,401500,0
|
|
20240531,155700,15272617000,401500,401500,401500,401500,0
|
|
20240531,155600,15272617000,401500,401500,401500,401500,0
|
|
20240531,155500,15272617000,401500,401500,401500,401500,0
|
|
20240531,155400,15272617000,401500,401500,401500,401500,0
|
|
20240531,155300,15272617000,401500,401500,401500,401500,0
|
|
20240531,155200,15272617000,401500,401500,401500,401500,0
|
|
20240531,155100,15272617000,401500,401500,401500,401500,0
|
|
20240531,155000,15272617000,401500,401500,401500,401500,0
|
|
20240531,154900,15272617000,401500,401500,401500,401500,0
|
|
20240531,154800,15272617000,401500,401500,401500,401500,0
|
|
20240531,154700,15272617000,401500,401500,401500,401500,0
|
|
20240531,154600,15272617000,401500,401500,401500,401500,0
|
|
20240531,154500,15272617000,401500,401500,401500,401500,0
|
|
20240531,154400,15272617000,401500,401500,401500,401500,0
|
|
20240531,154300,15272617000,401500,401500,401500,401500,0
|
|
20240531,154200,15272617000,401500,401500,401500,401500,0
|
|
20240531,154100,15272617000,401500,401500,401500,401500,0
|
|
20240531,154000,15272617000,401500,401500,401500,401500,0
|
|
20240531,153900,15272617000,401500,401500,401500,401500,0
|
|
20240531,153800,15272617000,401500,401500,401500,401500,2867
|
|
20240531,153700,15272617000,401500,401500,401500,401500,0
|
|
20240531,153600,15272617000,401500,401500,401500,401500,0
|
|
20240531,153500,15272617000,401500,401500,401500,401500,0
|
|
20240531,153400,15272617000,401500,401500,401500,401500,0
|
|
20240531,153300,15272617000,401500,401500,401500,401500,0
|
|
20240531,153200,15272617000,401500,401500,401500,401500,0
|
|
20240531,153100,15272617000,401500,401500,401500,401500,0
|
|
20240531,153000,15272617000,401500,401500,401500,401500,2867
|
|
20240531,152900,14121516500,400500,400500,400500,400500,0
|
|
20240531,152800,14121516500,400500,400500,400500,400500,0
|
|
20240531,152700,14121516500,400500,400500,400500,400500,0
|
|
20240531,152600,14121516500,400500,400500,400500,400500,0
|
|
20240531,152500,14121516500,400500,400500,400500,400500,0
|
|
20240531,152400,14121516500,400500,400500,400500,400500,0
|
|
20240531,152300,14121516500,400500,400500,400500,400500,0
|
|
20240531,152200,14121516500,400500,400500,400500,400500,0
|
|
20240531,152100,14121516500,400500,400500,400500,400500,0
|
|
20240531,152000,14121516500,400500,400500,400500,400500,0
|
|
20240531,151900,14121516500,400500,400000,400500,398500,167
|
|
20240531,151800,14054696500,400000,399500,400500,398000,122
|
|
20240531,151700,14005949000,399500,400000,400000,397500,196
|
|
20240531,151600,13927706000,400000,398500,400000,397500,284
|
|
20240531,151500,13814443500,398000,399000,400000,398000,71
|
|
20240531,151400,13786094500,399000,400000,400000,399000,135
|
|
20240531,151300,13732203500,400000,398500,400000,397500,77
|
|
20240531,151200,13701424000,399000,399000,400000,398500,142
|
|
20240531,151100,13644725500,399000,400000,400000,399000,111
|
|
20240531,151000,13600337500,400000,400000,400000,399000,148
|
|
20240531,150900,13541140500,400000,399500,400000,398000,91
|
|
20240531,150800,13504775000,400000,399500,400000,398000,547
|
|
20240531,150700,13286355000,400000,400000,400000,399000,89
|
|
20240531,150600,13250758000,400000,399500,400000,399500,116
|
|
20240531,150500,13204379500,399500,399000,400000,399000,91
|
|
20240531,150400,13168023000,400000,400000,400000,399000,144
|
|
20240531,150300,13110435000,399500,400000,400000,399000,83
|
|
20240531,150200,13077242000,400000,400000,400000,399000,71
|
|
20240531,150100,13048849000,400000,400000,400000,398500,84
|
|
20240531,150000,13015284500,400000,399500,400000,398000,115
|
|
20240531,145900,12969321000,399500,399500,399500,398000,512
|
|
20240531,145800,12765095500,400000,399500,400000,399000,108
|
|
20240531,145700,12721915000,399500,399500,400000,399000,102
|
|
20240531,145600,12681168500,399500,399500,399500,398500,70
|
|
20240531,145500,12653217500,399500,400000,400000,398500,69
|
|
20240531,145400,12625660000,400000,398500,400000,398000,91
|
|
20240531,145300,12589316500,398500,399000,400000,398500,156
|
|
20240531,145200,12527080000,399000,398500,400000,398500,48
|
|
20240531,145100,12507906000,400000,400000,400500,398500,74
|
|
20240531,145000,12478317500,400000,400000,400500,398500,37
|
|
20240531,144900,12463522000,400000,399500,400500,398500,112
|
|
20240531,144800,12418809000,398000,401000,401000,397000,502
|
|
20240531,144700,12218569500,401000,401000,401000,399500,48
|
|
20240531,144600,12199337000,400500,400500,400500,400000,545
|
|
20240531,144500,11981320000,400500,400000,400500,399500,66
|
|
20240531,144400,11954900000,399500,400500,400500,399000,419
|
|
20240531,144300,11787537500,400000,400000,400500,399500,69
|
|
20240531,144200,11759918000,400000,400000,400500,399500,120
|
|
20240531,144100,11711903500,400000,400000,400000,399500,141
|
|
20240531,144000,11655505500,400000,400500,400500,399500,119
|
|
20240531,143900,11607932500,400500,400000,400500,399500,295
|
|
20240531,143800,11489907500,400000,400000,400000,399500,191
|
|
20240531,143700,11413529500,400000,399500,400000,399500,295
|
|
20240531,143600,11295545000,399500,399500,399500,399500,111
|
|
20240531,143500,11251200500,399500,399500,399500,399000,56
|
|
20240531,143400,11228829000,399500,399000,399500,399000,115
|
|
20240531,143300,11182915500,399000,398500,399500,397500,650
|
|
20240531,143200,10923791000,398500,397500,398500,397500,571
|
|
20240531,143100,10696560000,397500,397000,397500,396500,179
|
|
20240531,143000,10625508500,397000,395500,397000,395500,100
|
|
20240531,142900,10585867500,396500,396000,396500,395500,22
|
|
20240531,142800,10577154500,396500,396000,396500,395500,47
|
|
20240531,142700,10558532500,396000,396000,396000,394500,561
|
|
20240531,142600,10336881000,395000,396000,396500,395000,398
|
|
20240531,142500,10179336500,396500,397000,397500,396500,76
|
|
20240531,142400,10149189000,397000,396500,397500,396000,105
|
|
20240531,142300,10107543000,396500,396500,397000,396000,87
|
|
20240531,142200,10073048500,397000,397500,397500,397000,509
|
|
20240531,142100,9870965500,397500,397000,397500,397000,96
|
|
20240531,142000,9832832500,397000,397500,398000,397000,313
|
|
20240531,141900,9708542500,397500,397000,398000,397000,55
|
|
20240531,141800,9686681000,397500,398000,398000,397000,68
|
|
20240531,141700,9659630500,398000,397000,398000,397000,91
|
|
20240531,141600,9623447500,397500,397500,397500,397000,48
|
|
20240531,141500,9604375500,397500,397500,397500,397000,74
|
|
20240531,141400,9574961500,397500,397500,397500,397000,99
|
|
20240531,141300,9535615000,397500,397500,397500,397000,45
|
|
20240531,141200,9517728500,397500,397500,397500,397000,63
|
|
20240531,141100,9492687500,397500,397500,397500,397000,43
|
|
20240531,141000,9475600500,397500,397500,397500,397000,57
|
|
20240531,140900,9452943500,397000,397000,397500,396500,35
|
|
20240531,140800,9439048500,397500,397000,397500,397000,56
|
|
20240531,140700,9416806500,397000,397000,397500,396500,54
|
|
20240531,140600,9395369000,396500,397000,397500,396500,74
|
|
20240531,140500,9365987000,397500,397000,397500,396500,27
|
|
20240531,140400,9355264500,397500,397500,397500,397000,33
|
|
20240531,140300,9342150500,396000,396500,397500,396000,55
|
|
20240531,140200,9320319500,396500,396500,396500,396000,101
|
|
20240531,140100,9280304000,396500,396000,396500,396000,21
|
|
20240531,140000,9271982000,396000,397500,397500,396000,47
|
|
20240531,135900,9253322500,397500,398000,398000,396500,122
|
|
20240531,135800,9204848500,398000,397500,398500,397000,32
|
|
20240531,135700,9192121500,398500,398000,398500,397500,229
|
|
20240531,135600,9100979500,398000,397500,398000,397500,141
|
|
20240531,135500,9044922000,397500,397000,397500,397000,37
|
|
20240531,135400,9030223000,397000,397500,397500,396500,166
|
|
20240531,135300,8964373500,396500,397000,397500,396500,97
|
|
20240531,135200,8925847500,397000,397000,397000,397000,92
|
|
20240531,135100,8889323500,397000,397000,397000,396500,39
|
|
20240531,135000,8873844500,397000,396500,397000,396500,48
|
|
20240531,134900,8854797500,396500,396500,397000,396500,63
|
|
20240531,134800,8829800500,397000,397000,397000,396500,37
|
|
20240531,134700,8815113000,396500,396500,397000,396500,80
|
|
20240531,134600,8783360000,396500,396500,397000,396500,49
|
|
20240531,134500,8763913000,396500,397000,397000,396000,72
|
|
20240531,134400,8735342500,397000,397000,397500,395500,114
|
|
20240531,134300,8690136000,397500,396500,397500,396500,41
|
|
20240531,134200,8673871500,396500,397500,397500,396000,130
|
|
20240531,134100,8622315500,397500,397000,397500,396000,64
|
|
20240531,134000,8596901500,397000,398500,398500,396000,44
|
|
20240531,133900,8579452500,396500,398000,398500,396500,305
|
|
20240531,133800,8458224500,398000,398000,398000,397500,65
|
|
20240531,133700,8432358500,397500,398000,398500,397500,37
|
|
20240531,133600,8417632000,398500,398000,398500,397500,48
|
|
20240531,133500,8398526500,398000,397500,398000,397000,136
|
|
20240531,133400,8344437000,397500,397500,397500,397000,38
|
|
20240531,133300,8329337000,397500,397000,397500,397000,42
|
|
20240531,133200,8312659500,397000,397000,397000,396500,145
|
|
20240531,133100,8255133000,397000,396500,397000,396500,25
|
|
20240531,133000,8245216000,396500,397000,397000,396500,87
|
|
20240531,132900,8210706500,397000,397000,397000,396500,62
|
|
20240531,132800,8186109000,396500,397000,397000,396500,28
|
|
20240531,132700,8174998000,397000,397000,397000,396000,288
|
|
20240531,132600,8060787000,396500,397000,397000,396500,37
|
|
20240531,132500,8046102000,397000,397000,397500,396500,163
|
|
20240531,132400,7981394000,397000,397500,397500,396500,187
|
|
20240531,132300,7907158500,397000,396500,397500,396500,282
|
|
20240531,132200,7795221500,396500,396000,396500,396000,50
|
|
20240531,132100,7775403000,396500,395000,396500,395000,327
|
|
20240531,132000,7645965500,395000,395000,395000,394500,185
|
|
20240531,131900,7572908500,395000,394500,395000,394000,106
|
|
20240531,131800,7531084000,395000,395000,395500,394500,61
|
|
20240531,131700,7506987500,395500,395500,395500,394500,58
|
|
20240531,131600,7484071000,395500,395000,396000,394500,471
|
|
20240531,131500,7297856500,395000,394000,395000,394000,413
|
|
20240531,131400,7134907500,393500,394000,394000,393500,33
|
|
20240531,131300,7121914000,393500,392500,393500,392500,467
|
|
20240531,131200,6938499000,392500,392000,392500,392000,74
|
|
20240531,131100,6909478500,392500,392000,392500,392000,39
|
|
20240531,131000,6894171500,392000,392500,392500,392000,12
|
|
20240531,130900,6889463000,392500,392500,393000,392000,97
|
|
20240531,130800,6851417000,392500,392000,392500,392000,194
|
|
20240531,130700,6775283000,392500,392500,392500,392000,32
|
|
20240531,130600,6762737000,392500,391500,392500,391000,172
|
|
20240531,130500,6695295500,392000,392000,392500,391500,99
|
|
20240531,130400,6656497000,392500,390500,392500,390500,120
|
|
20240531,130300,6609522500,390500,391500,391500,387000,483
|
|
20240531,130200,6421580000,391500,390000,392500,390000,468
|
|
20240531,130100,6238484500,391000,390500,391500,390000,94
|
|
20240531,130000,6201775000,391000,391500,391500,390500,75
|
|
20240531,125900,6172442000,391500,391500,391500,391000,61
|
|
20240531,125800,6148566000,391500,391500,391500,391000,243
|
|
20240531,125700,6053541000,391000,391500,391500,391000,105
|
|
20240531,125600,6012440500,391500,389000,391500,389000,922
|
|
20240531,125500,5653083000,389000,389000,389000,388500,41
|
|
20240531,125400,5637136500,388000,389000,389000,388000,91
|
|
20240531,125300,5601779500,389000,389000,389000,388500,4
|
|
20240531,125200,5600224000,388500,388500,389000,388500,19
|
|
20240531,125100,5592841000,389000,389000,389000,388500,39
|
|
20240531,125000,5577685500,389000,389000,389000,388500,25
|
|
20240531,124900,5567967000,388500,389000,389000,388500,12
|
|
20240531,124800,5563303000,388500,388500,389000,388500,205
|
|
20240531,124700,5483659000,388500,388500,388500,387500,26
|
|
20240531,124600,5473566500,388500,388000,388500,388000,2
|
|
20240531,124500,5472790000,388000,387500,388500,387500,37
|
|
20240531,124400,5458431500,387500,388500,388500,387500,94
|
|
20240531,124300,5421959000,388500,388000,388500,388000,30
|
|
20240531,124200,5410305500,388000,388500,388500,388000,51
|
|
20240531,124100,5390496000,388500,388500,388500,388000,41
|
|
20240531,124000,5374570500,388500,388500,388500,388000,17
|
|
20240531,123900,5367967000,388500,388500,388500,388000,213
|
|
20240531,123800,5285220500,388500,388500,388500,388000,81
|
|
20240531,123700,5253754500,388500,388500,388500,388000,22
|
|
20240531,123600,5245213000,388500,388500,388500,387500,17
|
|
20240531,123500,5238616500,388500,388000,388500,388000,54
|
|
20240531,123400,5217664000,387500,388000,388500,387500,52
|
|
20240531,123300,5197494000,388000,388000,388500,388000,48
|
|
20240531,123200,5178869000,388000,387500,388500,387500,71
|
|
20240531,123100,5151323000,388000,388000,388500,387500,24
|
|
20240531,123000,5142015000,388500,388000,388500,387500,20
|
|
20240531,122900,5134250000,388000,387500,388500,387500,20
|
|
20240531,122800,5126493000,387500,388000,388500,387500,48
|
|
20240531,122700,5107868000,388000,388000,388000,387500,45
|
|
20240531,122600,5090414500,387500,388000,388000,387500,8
|
|
20240531,122500,5087311000,387500,387500,387500,387500,5
|
|
20240531,122400,5085373500,387500,388000,388000,387500,43
|
|
20240531,122300,5068694500,387500,387500,388000,387500,30
|
|
20240531,122200,5057064000,387500,387000,387500,387000,14
|
|
20240531,122100,5051644000,387500,388000,388000,387000,52
|
|
20240531,122000,5031494000,388000,387500,388500,387500,30
|
|
20240531,121900,5019857000,387500,386500,388000,386500,511
|
|
20240531,121800,4821698500,387500,387000,387500,386500,7
|
|
20240531,121700,4818987500,387500,387000,387500,386500,173
|
|
20240531,121600,4752038000,387000,386500,387000,386500,12
|
|
20240531,121500,4747397000,386500,386500,386500,385500,3
|
|
20240531,121400,4746238500,385500,387000,387000,385500,20
|
|
20240531,121300,4738508500,387000,386500,387000,385500,39
|
|
20240531,121200,4723420000,386000,387500,387500,386000,33
|
|
20240531,121100,4710667500,387000,387000,387000,386500,146
|
|
20240531,121000,4654166000,387000,386500,387000,385500,176
|
|
20240531,120900,4586136000,386500,385000,386500,385000,144
|
|
20240531,120800,4530553000,386000,386000,386000,385000,8
|
|
20240531,120700,4527467500,386000,386000,386500,386000,15
|
|
20240531,120600,4521676000,386000,385500,386500,385500,38
|
|
20240531,120500,4507007500,386500,385000,386500,385000,73
|
|
20240531,120400,4478834000,386000,385500,386000,385500,24
|
|
20240531,120300,4469580000,385000,385500,385500,385000,28
|
|
20240531,120200,4458795500,385000,384500,385500,384500,18
|
|
20240531,120100,4451864000,384500,384500,384500,384000,7
|
|
20240531,120000,4449174500,384500,384500,384500,384000,23
|
|
20240531,115900,4440336500,384500,384500,385000,384000,35
|
|
20240531,115800,4426879500,384500,384500,384500,384500,21
|
|
20240531,115700,4418805000,384500,384000,385000,384000,24
|
|
20240531,115600,4409576000,384500,385000,385000,384000,52
|
|
20240531,115500,4389571500,385000,384500,385000,384500,49
|
|
20240531,115400,4370711000,385000,385000,385000,384500,5
|
|
20240531,115300,4368787500,385000,384000,385000,384000,42
|
|
20240531,115200,4352620500,384500,384500,384500,384000,28
|
|
20240531,115100,4341858500,384000,384500,384500,384000,14
|
|
20240531,115000,4336479500,384500,384000,384500,384000,25
|
|
20240531,114900,4326871500,384500,384000,384500,383500,46
|
|
20240531,114800,4309204000,384000,383500,384000,383500,37
|
|
20240531,114700,4295006500,383500,384000,384000,383000,33
|
|
20240531,114600,4282354000,383500,384000,384000,383500,26
|
|
20240531,114500,4272371500,384000,383500,384000,383500,30
|
|
20240531,114400,4260855500,384000,384500,384500,383500,11
|
|
20240531,114300,4256634000,384500,384000,384500,384000,24
|
|
20240531,114200,4247416500,384000,384000,384000,383500,25
|
|
20240531,114100,4237822500,383500,384000,384000,383500,13
|
|
20240531,114000,4232831000,383500,383500,384000,383500,14
|
|
20240531,113900,4227460000,384000,384000,384000,383000,21
|
|
20240531,113800,4219410000,384000,384000,384000,383500,33
|
|
20240531,113700,4206739500,384500,384500,384500,384000,8
|
|
20240531,113600,4203666000,384500,383500,384500,383500,101
|
|
20240531,113500,4164902000,383000,383500,384000,383000,19
|
|
20240531,113400,4157617000,384000,383500,384000,383500,31
|
|
20240531,113300,4145713500,384000,384000,384000,383500,20
|
|
20240531,113200,4138034000,384000,384000,384500,383500,53
|
|
20240531,113100,4117682000,384500,384500,384500,384000,37
|
|
20240531,113000,4103456000,385000,385000,385000,384500,18
|
|
20240531,112900,4096533500,385000,385000,385000,384500,20
|
|
20240531,112800,4088834000,385000,385000,385000,384500,11
|
|
20240531,112700,4084600000,385000,384500,385000,384500,47
|
|
20240531,112600,4066512500,385000,385000,385000,385000,9
|
|
20240531,112500,4063047500,385000,385000,385000,384500,24
|
|
20240531,112400,4053818000,384500,384500,385000,384500,16
|
|
20240531,112300,4047665000,384500,384500,384500,384000,32
|
|
20240531,112200,4035363500,384500,385000,385000,384000,35
|
|
20240531,112100,4021897500,385000,385000,385000,384500,13
|
|
20240531,112000,4016897000,385000,384500,385000,384000,41
|
|
20240531,111900,4001136000,384500,384500,384500,384000,40
|
|
20240531,111800,3985771000,384500,384000,384500,384000,14
|
|
20240531,111700,3980391000,384500,384500,385000,384500,41
|
|
20240531,111600,3964625000,384500,384000,384500,383500,17
|
|
20240531,111500,3958099000,384000,383500,384000,383000,42
|
|
20240531,111400,3941985500,383500,383000,383500,383000,8
|
|
20240531,111300,3938918000,383500,383500,383500,383000,56
|
|
20240531,111200,3917445000,383000,383500,383500,383000,25
|
|
20240531,111100,3907862000,383500,383500,383500,383000,26
|
|
20240531,111000,3897893000,383500,384000,384000,383500,25
|
|
20240531,110900,3888295000,384000,384000,384000,383000,10
|
|
20240531,110800,3884462000,382500,384000,384000,382500,69
|
|
20240531,110700,3857998500,384000,384000,384000,383500,6
|
|
20240531,110600,3855695000,384000,384000,384000,383500,16
|
|
20240531,110500,3849554000,384000,384000,384000,383500,39
|
|
20240531,110400,3834582000,384000,384000,384000,383500,5
|
|
20240531,110300,3832663000,383500,383000,384000,383000,39
|
|
20240531,110200,3817700000,383500,382500,383500,382500,29
|
|
20240531,110100,3806595500,383000,382500,383000,382500,16
|
|
20240531,110000,3800468000,382500,384000,384000,382500,9
|
|
20240531,105900,3797021000,384000,382500,384000,382500,24
|
|
20240531,105800,3787819000,383000,381500,383000,381500,62
|
|
20240531,105700,3764138000,382000,381500,382000,381000,24
|
|
20240531,105600,3754983500,382000,382000,382000,381500,48
|
|
20240531,105500,3736659500,382000,382500,383000,381500,44
|
|
20240531,105400,3719840500,383000,383000,383000,382500,7
|
|
20240531,105300,3717162000,383000,383000,383000,382500,13
|
|
20240531,105200,3712186500,383000,383000,383000,382500,28
|
|
20240531,105100,3701471500,383000,382500,383000,381500,43
|
|
20240531,105000,3685050500,383000,383500,383500,382000,156
|
|
20240531,104900,3625421500,383500,383000,383500,382500,58
|
|
20240531,104800,3603201000,383000,383500,383500,382500,57
|
|
20240531,104700,3581383000,383500,383500,383500,383500,8
|
|
20240531,104600,3578315000,383500,383500,383500,383500,5
|
|
20240531,104500,3576397500,383500,383500,383500,382500,57
|
|
20240531,104400,3554560500,383000,383500,383500,382500,54
|
|
20240531,104300,3533887500,383500,383500,383500,383000,9
|
|
20240531,104200,3530436500,384000,384000,384500,384000,31
|
|
20240531,104100,3518531000,384000,383500,384000,383500,26
|
|
20240531,104000,3508550000,384000,384000,384000,384000,30
|
|
20240531,103900,3497030000,384000,383500,384000,383000,80
|
|
20240531,103800,3466350500,383000,383500,383500,382500,24
|
|
20240531,103700,3457160000,383000,383000,383000,383000,18
|
|
20240531,103600,3450266000,383000,383000,383000,382500,17
|
|
20240531,103500,3443756000,382500,383000,383500,382000,60
|
|
20240531,103400,3420776500,383000,382500,383500,382000,61
|
|
20240531,103300,3397426000,383500,384000,384000,382500,46
|
|
20240531,103200,3379800500,383500,384500,384500,383500,14
|
|
20240531,103100,3374421000,383500,384000,384500,383000,144
|
|
20240531,103000,3319132000,384000,385000,385000,383000,246
|
|
20240531,102900,3224676500,384000,385000,385000,384000,27
|
|
20240531,102800,3214292000,385000,385500,385500,384000,27
|
|
20240531,102700,3203900000,385500,385500,385500,384000,50
|
|
20240531,102600,3184652500,385500,386000,386000,385500,39
|
|
20240531,102500,3169607000,386500,386500,386500,386000,176
|
|
20240531,102400,3101587500,386500,385500,386500,385500,52
|
|
20240531,102300,3081500500,386500,386000,387000,385000,22
|
|
20240531,102200,3073002000,387000,384500,387000,384000,277
|
|
20240531,102100,2966152500,384500,385000,385000,384000,36
|
|
20240531,102000,2952313000,385000,384000,385000,384000,48
|
|
20240531,101900,2933854000,384500,385000,385000,384000,54
|
|
20240531,101800,2913075000,385000,384500,385000,384000,35
|
|
20240531,101700,2899615000,384500,385000,385000,384500,56
|
|
20240531,101600,2878076000,386000,387000,387000,385000,125
|
|
20240531,101500,2829847000,387000,387000,387000,386500,19
|
|
20240531,101400,2822496500,387000,387500,387500,386000,80
|
|
20240531,101300,2791562000,387500,387000,387500,386500,179
|
|
20240531,101200,2722252000,387000,387500,388000,387000,243
|
|
20240531,101100,2628089000,387500,386500,387500,385500,263
|
|
20240531,101000,2526330500,386000,384500,386500,384500,505
|
|
20240531,100900,2331687000,385000,385000,385000,384500,73
|
|
20240531,100800,2303589000,385000,385000,385000,385000,38
|
|
20240531,100700,2288959000,385000,384000,385500,383500,756
|
|
20240531,100600,1998330000,383500,383500,384000,383000,115
|
|
20240531,100500,1954188000,383500,383000,383500,383000,127
|
|
20240531,100400,1905542500,383000,383000,383000,382500,46
|
|
20240531,100300,1887926500,383000,383000,383000,383000,62
|
|
20240531,100200,1864180500,383000,381500,383000,381500,202
|
|
20240531,100100,1787094000,381500,381500,381500,381500,36
|
|
20240531,100000,1773360000,381500,381000,381500,381000,12
|
|
20240531,095900,1768784000,381500,381500,381500,381500,4
|
|
20240531,095800,1767258000,381500,380500,381500,379500,64
|
|
20240531,095700,1742883000,380000,380500,381500,380000,64
|
|
20240531,095600,1718540500,380500,379000,380500,378000,406
|
|
20240531,095500,1564475000,378500,379000,379000,378500,8
|
|
20240531,095400,1561445500,379000,379500,379500,379000,7
|
|
20240531,095300,1558790500,379000,379000,379500,379000,43
|
|
20240531,095200,1542487500,379500,379500,379500,379000,7
|
|
20240531,095100,1539833000,379500,379500,379500,378000,157
|
|
20240531,095000,1480404000,379000,379500,379500,379000,15
|
|
20240531,094900,1474712000,380000,380000,380000,379000,34
|
|
20240531,094800,1461802500,380000,380500,380500,379500,79
|
|
20240531,094700,1431787000,380500,380500,380500,380000,12
|
|
20240531,094600,1427221500,380500,380500,380500,380000,4
|
|
20240531,094500,1425700000,380500,380000,380500,379500,38
|
|
20240531,094400,1411256500,379500,378500,380000,378500,124
|
|
20240531,094300,1364256000,379500,379000,379500,378500,31
|
|
20240531,094200,1352499000,379500,379500,379500,379500,17
|
|
20240531,094100,1346047500,378500,379000,379500,378500,27
|
|
20240531,094000,1335811000,379500,379500,379500,379500,2
|
|
20240531,093900,1335052000,380000,380000,380000,379000,65
|
|
20240531,093800,1310381500,380000,381000,381000,379500,121
|
|
20240531,093700,1264392000,381000,381000,381000,380500,25
|
|
20240531,093600,1254869500,381000,381000,381000,380500,19
|
|
20240531,093500,1247631000,381000,382000,382000,381000,82
|
|
20240531,093400,1216353000,381500,382000,382000,381500,20
|
|
20240531,093300,1208716500,382000,382000,382000,381500,28
|
|
20240531,093200,1198021500,382000,383000,383000,381500,38
|
|
20240531,093100,1183502000,383000,384000,384000,383000,95
|
|
20240531,093000,1147111500,383500,384000,384500,383000,46
|
|
20240531,092900,1129459500,384500,384500,384500,384500,21
|
|
20240531,092800,1121385000,385000,384500,385000,384500,19
|
|
20240531,092700,1114075500,384500,383500,385000,383500,382
|
|
20240531,092600,967351500,383500,383000,383500,383000,3
|
|
20240531,092500,966202000,383500,383500,384000,383500,19
|
|
20240531,092400,958915000,383500,383500,384000,383500,34
|
|
20240531,092300,945865500,383000,383000,383000,382500,123
|
|
20240531,092200,898815000,383500,383500,383500,383000,14
|
|
20240531,092100,893449000,382500,384000,384000,382500,12
|
|
20240531,092000,888846500,383000,383000,384000,382500,48
|
|
20240531,091900,870458000,384000,383000,384000,383000,35
|
|
20240531,091800,857039000,383000,383500,384000,383000,64
|
|
20240531,091700,832507000,383500,384000,384000,383500,23
|
|
20240531,091600,823677000,383500,383500,383500,383000,31
|
|
20240531,091500,811791000,383500,383500,384000,383000,52
|
|
20240531,091400,791850500,383500,384000,384000,383500,22
|
|
20240531,091300,783408500,384000,384000,384000,383500,48
|
|
20240531,091200,764986000,384000,384000,384500,384000,19
|
|
20240531,091100,757688000,385000,385000,385000,383500,31
|
|
20240531,091000,745756000,385000,384000,385500,384000,919
|
|
20240531,090900,392763000,383500,383500,383500,383500,57
|
|
20240531,090800,370903500,382000,383000,383500,382000,241
|
|
20240531,090700,278582000,382500,382500,383000,382000,147
|
|
20240531,090600,222389500,380500,381000,383000,380500,329
|
|
20240531,090500,96788000,380500,379000,380500,379000,59
|
|
20240531,090400,74360500,379500,379000,380000,379000,9
|
|
20240531,090300,70943500,380500,380500,380500,380500,2
|
|
20240531,090200,70182500,380500,380500,380500,380000,13
|
|
20240531,090100,65238500,382000,382000,382000,377500,68
|
|
20240531,090000,39346000,382000,382000,382000,382000,103
|