745 lines
44 KiB
CSV
745 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,212200,191737933900,200000,200000,200000,200000,120966
|
|
20240531,212100,191737933900,200000,200000,200000,200000,0
|
|
20240531,212000,191737933900,200000,200000,200000,200000,0
|
|
20240531,211900,191737933900,200000,200000,200000,200000,0
|
|
20240531,211800,191737933900,200000,200000,200000,200000,0
|
|
20240531,211700,191737933900,200000,200000,200000,200000,0
|
|
20240531,211600,191737933900,200000,200000,200000,200000,0
|
|
20240531,211500,191737933900,200000,200000,200000,200000,0
|
|
20240531,211400,191737933900,200000,200000,200000,200000,0
|
|
20240531,211300,191737933900,200000,200000,200000,200000,0
|
|
20240531,211200,191737933900,200000,200000,200000,200000,0
|
|
20240531,211100,191737933900,200000,200000,200000,200000,0
|
|
20240531,211000,191737933900,200000,200000,200000,200000,0
|
|
20240531,210900,191737933900,200000,200000,200000,200000,0
|
|
20240531,210800,191737933900,200000,200000,200000,200000,0
|
|
20240531,210700,191737933900,200000,200000,200000,200000,0
|
|
20240531,210600,191737933900,200000,200000,200000,200000,0
|
|
20240531,210500,191737933900,200000,200000,200000,200000,0
|
|
20240531,210400,191737933900,200000,200000,200000,200000,0
|
|
20240531,210300,191737933900,200000,200000,200000,200000,0
|
|
20240531,210200,191737933900,200000,200000,200000,200000,0
|
|
20240531,210100,191737933900,200000,200000,200000,200000,0
|
|
20240531,210000,191737933900,200000,200000,200000,200000,0
|
|
20240531,205900,191737933900,200000,200000,200000,200000,0
|
|
20240531,205800,191737933900,200000,200000,200000,200000,0
|
|
20240531,205700,191737933900,200000,200000,200000,200000,0
|
|
20240531,205600,191737933900,200000,200000,200000,200000,0
|
|
20240531,205500,191737933900,200000,200000,200000,200000,0
|
|
20240531,205400,191737933900,200000,200000,200000,200000,0
|
|
20240531,205300,191737933900,200000,200000,200000,200000,0
|
|
20240531,205200,191737933900,200000,200000,200000,200000,120966
|
|
20240531,205100,191737933900,200000,200000,200000,200000,0
|
|
20240531,205000,191737933900,200000,200000,200000,200000,0
|
|
20240531,204900,191737933900,200000,200000,200000,200000,0
|
|
20240531,204800,191737933900,200000,200000,200000,200000,0
|
|
20240531,204700,191737933900,200000,200000,200000,200000,0
|
|
20240531,204600,191737933900,200000,200000,200000,200000,0
|
|
20240531,204500,191737933900,200000,200000,200000,200000,0
|
|
20240531,204400,191737933900,200000,200000,200000,200000,0
|
|
20240531,204300,191737933900,200000,200000,200000,200000,0
|
|
20240531,204200,191737933900,200000,200000,200000,200000,0
|
|
20240531,204100,191737933900,200000,200000,200000,200000,0
|
|
20240531,204000,191737933900,200000,200000,200000,200000,0
|
|
20240531,203900,191737933900,200000,200000,200000,200000,0
|
|
20240531,203800,191737933900,200000,200000,200000,200000,0
|
|
20240531,203700,191737933900,200000,200000,200000,200000,0
|
|
20240531,203600,191737933900,200000,200000,200000,200000,0
|
|
20240531,203500,191737933900,200000,200000,200000,200000,0
|
|
20240531,203400,191737933900,200000,200000,200000,200000,0
|
|
20240531,203300,191737933900,200000,200000,200000,200000,0
|
|
20240531,203200,191737933900,200000,200000,200000,200000,0
|
|
20240531,203100,191737933900,200000,200000,200000,200000,0
|
|
20240531,203000,191737933900,200000,200000,200000,200000,0
|
|
20240531,202900,191737933900,200000,200000,200000,200000,0
|
|
20240531,202800,191737933900,200000,200000,200000,200000,0
|
|
20240531,202700,191737933900,200000,200000,200000,200000,0
|
|
20240531,202600,191737933900,200000,200000,200000,200000,0
|
|
20240531,202500,191737933900,200000,200000,200000,200000,0
|
|
20240531,202400,191737933900,200000,200000,200000,200000,0
|
|
20240531,202300,191737933900,200000,200000,200000,200000,0
|
|
20240531,202200,191737933900,200000,200000,200000,200000,120966
|
|
20240531,202100,191737933900,200000,200000,200000,200000,0
|
|
20240531,202000,191737933900,200000,200000,200000,200000,0
|
|
20240531,201900,191737933900,200000,200000,200000,200000,0
|
|
20240531,201800,191737933900,200000,200000,200000,200000,0
|
|
20240531,201700,191737933900,200000,200000,200000,200000,0
|
|
20240531,201600,191737933900,200000,200000,200000,200000,0
|
|
20240531,201500,191737933900,200000,200000,200000,200000,0
|
|
20240531,201400,191737933900,200000,200000,200000,200000,0
|
|
20240531,201300,191737933900,200000,200000,200000,200000,0
|
|
20240531,201200,191737933900,200000,200000,200000,200000,0
|
|
20240531,201100,191737933900,200000,200000,200000,200000,0
|
|
20240531,201000,191737933900,200000,200000,200000,200000,0
|
|
20240531,200900,191737933900,200000,200000,200000,200000,0
|
|
20240531,200800,191737933900,200000,200000,200000,200000,0
|
|
20240531,200700,191737933900,200000,200000,200000,200000,0
|
|
20240531,200600,191737933900,200000,200000,200000,200000,0
|
|
20240531,200500,191737933900,200000,200000,200000,200000,0
|
|
20240531,200400,191737933900,200000,200000,200000,200000,0
|
|
20240531,200300,191737933900,200000,200000,200000,200000,0
|
|
20240531,200200,191737933900,200000,200000,200000,200000,0
|
|
20240531,200100,191737933900,200000,200000,200000,200000,0
|
|
20240531,200000,191737933900,200000,200000,200000,200000,0
|
|
20240531,195900,191737933900,200000,200000,200000,200000,0
|
|
20240531,195800,191737933900,200000,200000,200000,200000,0
|
|
20240531,195700,191737933900,200000,200000,200000,200000,0
|
|
20240531,195600,191737933900,200000,200000,200000,200000,0
|
|
20240531,195500,191737933900,200000,200000,200000,200000,0
|
|
20240531,195400,191737933900,200000,200000,200000,200000,0
|
|
20240531,195300,191737933900,200000,200000,200000,200000,0
|
|
20240531,195200,191737933900,200000,200000,200000,200000,120966
|
|
20240531,195100,191737933900,200000,200000,200000,200000,0
|
|
20240531,195000,191737933900,200000,200000,200000,200000,0
|
|
20240531,194900,191737933900,200000,200000,200000,200000,0
|
|
20240531,194800,191737933900,200000,200000,200000,200000,0
|
|
20240531,194700,191737933900,200000,200000,200000,200000,0
|
|
20240531,194600,191737933900,200000,200000,200000,200000,0
|
|
20240531,194500,191737933900,200000,200000,200000,200000,0
|
|
20240531,194400,191737933900,200000,200000,200000,200000,0
|
|
20240531,194300,191737933900,200000,200000,200000,200000,0
|
|
20240531,194200,191737933900,200000,200000,200000,200000,0
|
|
20240531,194100,191737933900,200000,200000,200000,200000,0
|
|
20240531,194000,191737933900,200000,200000,200000,200000,0
|
|
20240531,193900,191737933900,200000,200000,200000,200000,0
|
|
20240531,193800,191737933900,200000,200000,200000,200000,0
|
|
20240531,193700,191737933900,200000,200000,200000,200000,0
|
|
20240531,193600,191737933900,200000,200000,200000,200000,0
|
|
20240531,193500,191737933900,200000,200000,200000,200000,0
|
|
20240531,193400,191737933900,200000,200000,200000,200000,0
|
|
20240531,193300,191737933900,200000,200000,200000,200000,0
|
|
20240531,193200,191737933900,200000,200000,200000,200000,0
|
|
20240531,193100,191737933900,200000,200000,200000,200000,0
|
|
20240531,193000,191737933900,200000,200000,200000,200000,0
|
|
20240531,192900,191737933900,200000,200000,200000,200000,0
|
|
20240531,192800,191737933900,200000,200000,200000,200000,0
|
|
20240531,192700,191737933900,200000,200000,200000,200000,0
|
|
20240531,192600,191737933900,200000,200000,200000,200000,0
|
|
20240531,192500,191737933900,200000,200000,200000,200000,0
|
|
20240531,192400,191737933900,200000,200000,200000,200000,0
|
|
20240531,192300,191737933900,200000,200000,200000,200000,0
|
|
20240531,192200,191737933900,200000,200000,200000,200000,120966
|
|
20240531,192100,191737933900,200000,200000,200000,200000,0
|
|
20240531,192000,191737933900,200000,200000,200000,200000,0
|
|
20240531,191900,191737933900,200000,200000,200000,200000,0
|
|
20240531,191800,191737933900,200000,200000,200000,200000,0
|
|
20240531,191700,191737933900,200000,200000,200000,200000,0
|
|
20240531,191600,191737933900,200000,200000,200000,200000,0
|
|
20240531,191500,191737933900,200000,200000,200000,200000,0
|
|
20240531,191400,191737933900,200000,200000,200000,200000,0
|
|
20240531,191300,191737933900,200000,200000,200000,200000,0
|
|
20240531,191200,191737933900,200000,200000,200000,200000,0
|
|
20240531,191100,191737933900,200000,200000,200000,200000,0
|
|
20240531,191000,191737933900,200000,200000,200000,200000,0
|
|
20240531,190900,191737933900,200000,200000,200000,200000,0
|
|
20240531,190800,191737933900,200000,200000,200000,200000,0
|
|
20240531,190700,191737933900,200000,200000,200000,200000,0
|
|
20240531,190600,191737933900,200000,200000,200000,200000,0
|
|
20240531,190500,191737933900,200000,200000,200000,200000,0
|
|
20240531,190400,191737933900,200000,200000,200000,200000,0
|
|
20240531,190300,191737933900,200000,200000,200000,200000,0
|
|
20240531,190200,191737933900,200000,200000,200000,200000,0
|
|
20240531,190100,191737933900,200000,200000,200000,200000,0
|
|
20240531,190000,191737933900,200000,200000,200000,200000,0
|
|
20240531,185900,191737933900,200000,200000,200000,200000,0
|
|
20240531,185800,191737933900,200000,200000,200000,200000,0
|
|
20240531,185700,191737933900,200000,200000,200000,200000,0
|
|
20240531,185600,191737933900,200000,200000,200000,200000,0
|
|
20240531,185500,191737933900,200000,200000,200000,200000,0
|
|
20240531,185400,191737933900,200000,200000,200000,200000,0
|
|
20240531,185300,191737933900,200000,200000,200000,200000,0
|
|
20240531,185200,191737933900,200000,200000,200000,200000,120966
|
|
20240531,185100,191737933900,200000,200000,200000,200000,0
|
|
20240531,185000,191737933900,200000,200000,200000,200000,0
|
|
20240531,184900,191737933900,200000,200000,200000,200000,0
|
|
20240531,184800,191737933900,200000,200000,200000,200000,0
|
|
20240531,184700,191737933900,200000,200000,200000,200000,0
|
|
20240531,184600,191737933900,200000,200000,200000,200000,0
|
|
20240531,184500,191737933900,200000,200000,200000,200000,0
|
|
20240531,184400,191737933900,200000,200000,200000,200000,0
|
|
20240531,184300,191737933900,200000,200000,200000,200000,0
|
|
20240531,184200,191737933900,200000,200000,200000,200000,0
|
|
20240531,184100,191737933900,200000,200000,200000,200000,0
|
|
20240531,184000,191737933900,200000,200000,200000,200000,0
|
|
20240531,183900,191737933900,200000,200000,200000,200000,0
|
|
20240531,183800,191737933900,200000,200000,200000,200000,0
|
|
20240531,183700,191737933900,200000,200000,200000,200000,0
|
|
20240531,183600,191737933900,200000,200000,200000,200000,0
|
|
20240531,183500,191737933900,200000,200000,200000,200000,0
|
|
20240531,183400,191737933900,200000,200000,200000,200000,0
|
|
20240531,183300,191737933900,200000,200000,200000,200000,0
|
|
20240531,183200,191737933900,200000,200000,200000,200000,0
|
|
20240531,183100,191737933900,200000,200000,200000,200000,0
|
|
20240531,183000,191737933900,200000,200000,200000,200000,0
|
|
20240531,182900,191737933900,200000,200000,200000,200000,0
|
|
20240531,182800,191737933900,200000,200000,200000,200000,0
|
|
20240531,182700,191737933900,200000,200000,200000,200000,0
|
|
20240531,182600,191737933900,200000,200000,200000,200000,0
|
|
20240531,182500,191737933900,200000,200000,200000,200000,0
|
|
20240531,182400,191737933900,200000,200000,200000,200000,0
|
|
20240531,182300,191737933900,200000,200000,200000,200000,0
|
|
20240531,182200,191737933900,200000,200000,200000,200000,120966
|
|
20240531,182100,191737933900,200000,200000,200000,200000,0
|
|
20240531,182000,191737933900,200000,200000,200000,200000,0
|
|
20240531,181900,191737933900,200000,200000,200000,200000,0
|
|
20240531,181800,191737933900,200000,200000,200000,200000,0
|
|
20240531,181700,191737933900,200000,200000,200000,200000,0
|
|
20240531,181600,191737933900,200000,200000,200000,200000,0
|
|
20240531,181500,191737933900,200000,200000,200000,200000,0
|
|
20240531,181400,191737933900,200000,200000,200000,200000,0
|
|
20240531,181300,191737933900,200000,200000,200000,200000,0
|
|
20240531,181200,191737933900,200000,200000,200000,200000,0
|
|
20240531,181100,191737933900,200000,200000,200000,200000,0
|
|
20240531,181000,191737933900,200000,200000,200000,200000,0
|
|
20240531,180900,191737933900,200000,200000,200000,200000,0
|
|
20240531,180800,191737933900,200000,200000,200000,200000,0
|
|
20240531,180700,191737933900,200000,200000,200000,200000,0
|
|
20240531,180600,191737933900,200000,200000,200000,200000,0
|
|
20240531,180500,191737933900,200000,200000,200000,200000,0
|
|
20240531,180400,191737933900,200000,200000,200000,200000,0
|
|
20240531,180300,191737933900,200000,200000,200000,200000,0
|
|
20240531,180200,191737933900,200000,200000,200000,200000,0
|
|
20240531,180100,191737933900,200000,200000,200000,200000,0
|
|
20240531,180000,191737933900,200000,200000,200000,200000,0
|
|
20240531,175900,191737933900,200000,200000,200000,200000,0
|
|
20240531,175800,191737933900,200000,200000,200000,200000,0
|
|
20240531,175700,191737933900,200000,200000,200000,200000,0
|
|
20240531,175600,191737933900,200000,200000,200000,200000,0
|
|
20240531,175500,191737933900,200000,200000,200000,200000,0
|
|
20240531,175400,191737933900,200000,200000,200000,200000,0
|
|
20240531,175300,191737933900,200000,200000,200000,200000,0
|
|
20240531,175200,191737933900,200000,200000,200000,200000,120966
|
|
20240531,175100,191737933900,200000,200000,200000,200000,0
|
|
20240531,175000,191737933900,200000,200000,200000,200000,0
|
|
20240531,174900,191737933900,200000,200000,200000,200000,0
|
|
20240531,174800,191737933900,200000,200000,200000,200000,0
|
|
20240531,174700,191737933900,200000,200000,200000,200000,0
|
|
20240531,174600,191737933900,200000,200000,200000,200000,0
|
|
20240531,174500,191737933900,200000,200000,200000,200000,0
|
|
20240531,174400,191737933900,200000,200000,200000,200000,0
|
|
20240531,174300,191737933900,200000,200000,200000,200000,0
|
|
20240531,174200,191737933900,200000,200000,200000,200000,0
|
|
20240531,174100,191737933900,200000,200000,200000,200000,0
|
|
20240531,174000,191737933900,200000,200000,200000,200000,0
|
|
20240531,173900,191737933900,200000,200000,200000,200000,0
|
|
20240531,173800,191737933900,200000,200000,200000,200000,0
|
|
20240531,173700,191737933900,200000,200000,200000,200000,0
|
|
20240531,173600,191737933900,200000,200000,200000,200000,0
|
|
20240531,173500,191737933900,200000,200000,200000,200000,0
|
|
20240531,173400,191737933900,200000,200000,200000,200000,0
|
|
20240531,173300,191737933900,200000,200000,200000,200000,0
|
|
20240531,173200,191737933900,200000,200000,200000,200000,0
|
|
20240531,173100,191737933900,200000,200000,200000,200000,0
|
|
20240531,173000,191737933900,200000,200000,200000,200000,0
|
|
20240531,172900,191737933900,200000,200000,200000,200000,0
|
|
20240531,172800,191737933900,200000,200000,200000,200000,0
|
|
20240531,172700,191737933900,200000,200000,200000,200000,0
|
|
20240531,172600,191737933900,200000,200000,200000,200000,0
|
|
20240531,172500,191737933900,200000,200000,200000,200000,0
|
|
20240531,172400,191737933900,200000,200000,200000,200000,0
|
|
20240531,172300,191737933900,200000,200000,200000,200000,0
|
|
20240531,172200,191737933900,200000,200000,200000,200000,120966
|
|
20240531,172100,191737933900,200000,200000,200000,200000,0
|
|
20240531,172000,191737933900,200000,200000,200000,200000,0
|
|
20240531,171900,191737933900,200000,200000,200000,200000,0
|
|
20240531,171800,191737933900,200000,200000,200000,200000,0
|
|
20240531,171700,191737933900,200000,200000,200000,200000,0
|
|
20240531,171600,191737933900,200000,200000,200000,200000,0
|
|
20240531,171500,191737933900,200000,200000,200000,200000,0
|
|
20240531,171400,191737933900,200000,200000,200000,200000,0
|
|
20240531,171300,191737933900,200000,200000,200000,200000,0
|
|
20240531,171200,191737933900,200000,200000,200000,200000,0
|
|
20240531,171100,191737933900,200000,200000,200000,200000,0
|
|
20240531,171000,191737933900,200000,200000,200000,200000,0
|
|
20240531,170900,191737933900,200000,200000,200000,200000,0
|
|
20240531,170800,191737933900,200000,200000,200000,200000,0
|
|
20240531,170700,191737933900,200000,200000,200000,200000,0
|
|
20240531,170600,191737933900,200000,200000,200000,200000,0
|
|
20240531,170500,191737933900,200000,200000,200000,200000,0
|
|
20240531,170400,191737933900,200000,200000,200000,200000,0
|
|
20240531,170300,191737933900,200000,200000,200000,200000,0
|
|
20240531,170200,191737933900,200000,200000,200000,200000,0
|
|
20240531,170100,191737933900,200000,200000,200000,200000,0
|
|
20240531,170000,191737933900,200000,200000,200000,200000,0
|
|
20240531,165900,191737933900,200000,200000,200000,200000,0
|
|
20240531,165800,191737933900,200000,200000,200000,200000,0
|
|
20240531,165700,191737933900,200000,200000,200000,200000,0
|
|
20240531,165600,191737933900,200000,200000,200000,200000,0
|
|
20240531,165500,191737933900,200000,200000,200000,200000,0
|
|
20240531,165400,191737933900,200000,200000,200000,200000,0
|
|
20240531,165300,191737933900,200000,200000,200000,200000,0
|
|
20240531,165200,191737933900,200000,200000,200000,200000,120966
|
|
20240531,165100,191737933900,200000,200000,200000,200000,0
|
|
20240531,165000,191737933900,200000,200000,200000,200000,0
|
|
20240531,164900,191737933900,200000,200000,200000,200000,0
|
|
20240531,164800,191737933900,200000,200000,200000,200000,0
|
|
20240531,164700,191737933900,200000,200000,200000,200000,0
|
|
20240531,164600,191737933900,200000,200000,200000,200000,0
|
|
20240531,164500,191737933900,200000,200000,200000,200000,0
|
|
20240531,164400,191737933900,200000,200000,200000,200000,0
|
|
20240531,164300,191737933900,200000,200000,200000,200000,0
|
|
20240531,164200,191737933900,200000,200000,200000,200000,0
|
|
20240531,164100,191737933900,200000,200000,200000,200000,0
|
|
20240531,164000,191737933900,200000,200000,200000,200000,0
|
|
20240531,163900,191737933900,200000,200000,200000,200000,0
|
|
20240531,163800,191737933900,200000,200000,200000,200000,0
|
|
20240531,163700,191737933900,200000,200000,200000,200000,0
|
|
20240531,163600,191737933900,200000,200000,200000,200000,0
|
|
20240531,163500,191737933900,200000,200000,200000,200000,0
|
|
20240531,163400,191737933900,200000,200000,200000,200000,0
|
|
20240531,163300,191737933900,200000,200000,200000,200000,0
|
|
20240531,163200,191737933900,200000,200000,200000,200000,0
|
|
20240531,163100,191737933900,200000,200000,200000,200000,0
|
|
20240531,163000,191737933900,200000,200000,200000,200000,0
|
|
20240531,162900,191737933900,200000,200000,200000,200000,0
|
|
20240531,162800,191737933900,200000,200000,200000,200000,0
|
|
20240531,162700,191737933900,200000,200000,200000,200000,0
|
|
20240531,162600,191737933900,200000,200000,200000,200000,0
|
|
20240531,162500,191737933900,200000,200000,200000,200000,0
|
|
20240531,162400,191737933900,200000,200000,200000,200000,0
|
|
20240531,162300,191737933900,200000,200000,200000,200000,0
|
|
20240531,162200,191737933900,200000,200000,200000,200000,120966
|
|
20240531,162100,191737933900,200000,200000,200000,200000,0
|
|
20240531,162000,191737933900,200000,200000,200000,200000,0
|
|
20240531,161900,191737933900,200000,200000,200000,200000,0
|
|
20240531,161800,191737933900,200000,200000,200000,200000,0
|
|
20240531,161700,191737933900,200000,200000,200000,200000,0
|
|
20240531,161600,191737933900,200000,200000,200000,200000,0
|
|
20240531,161500,191737933900,200000,200000,200000,200000,0
|
|
20240531,161400,191737933900,200000,200000,200000,200000,0
|
|
20240531,161300,191737933900,200000,200000,200000,200000,0
|
|
20240531,161200,191737933900,200000,200000,200000,200000,0
|
|
20240531,161100,191737933900,200000,200000,200000,200000,0
|
|
20240531,161000,191737933900,200000,200000,200000,200000,0
|
|
20240531,160900,191737933900,200000,200000,200000,200000,0
|
|
20240531,160800,191737933900,200000,200000,200000,200000,0
|
|
20240531,160700,191737933900,200000,200000,200000,200000,0
|
|
20240531,160600,191737933900,200000,200000,200000,200000,0
|
|
20240531,160500,191737933900,200000,200000,200000,200000,0
|
|
20240531,160400,191737933900,200000,200000,200000,200000,0
|
|
20240531,160300,191737933900,200000,200000,200000,200000,0
|
|
20240531,160200,191737933900,200000,200000,200000,200000,0
|
|
20240531,160100,191737933900,200000,200000,200000,200000,0
|
|
20240531,160000,191737933900,200000,200000,200000,200000,0
|
|
20240531,155900,191737933900,200000,200000,200000,200000,0
|
|
20240531,155800,191737933900,200000,200000,200000,200000,0
|
|
20240531,155700,191737933900,200000,200000,200000,200000,0
|
|
20240531,155600,191737933900,200000,200000,200000,200000,0
|
|
20240531,155500,191737933900,200000,200000,200000,200000,0
|
|
20240531,155400,191737933900,200000,200000,200000,200000,0
|
|
20240531,155300,191737933900,200000,200000,200000,200000,0
|
|
20240531,155200,191737933900,200000,200000,200000,200000,120966
|
|
20240531,155100,191737933900,200000,200000,200000,200000,0
|
|
20240531,155000,191737933900,200000,200000,200000,200000,0
|
|
20240531,154900,191737933900,200000,200000,200000,200000,0
|
|
20240531,154800,191737933900,200000,200000,200000,200000,0
|
|
20240531,154700,191737933900,200000,200000,200000,200000,0
|
|
20240531,154600,191737933900,200000,200000,200000,200000,0
|
|
20240531,154500,191737933900,200000,200000,200000,200000,0
|
|
20240531,154400,191737933900,200000,200000,200000,200000,0
|
|
20240531,154300,191737933900,200000,200000,200000,200000,0
|
|
20240531,154200,191737933900,200000,200000,200000,200000,0
|
|
20240531,154100,191737933900,200000,200000,200000,200000,0
|
|
20240531,154000,191737933900,200000,200000,200000,200000,0
|
|
20240531,153900,191737933900,200000,200000,200000,200000,0
|
|
20240531,153800,191737933900,200000,200000,200000,200000,0
|
|
20240531,153700,191737933900,200000,200000,200000,200000,0
|
|
20240531,153600,191737933900,200000,200000,200000,200000,0
|
|
20240531,153500,191737933900,200000,200000,200000,200000,0
|
|
20240531,153400,191737933900,200000,200000,200000,200000,0
|
|
20240531,153300,191737933900,200000,200000,200000,200000,0
|
|
20240531,153200,191737933900,200000,200000,200000,200000,0
|
|
20240531,153100,191737933900,200000,200000,200000,200000,0
|
|
20240531,153000,191737933900,200000,200000,200000,200000,120966
|
|
20240531,152900,167544733900,202000,202000,202000,202000,0
|
|
20240531,152800,167544733900,202000,202000,202000,202000,0
|
|
20240531,152700,167544733900,202000,202000,202000,202000,0
|
|
20240531,152600,167544733900,202000,202000,202000,202000,0
|
|
20240531,152500,167544733900,202000,202000,202000,202000,0
|
|
20240531,152400,167544733900,202000,202000,202000,202000,0
|
|
20240531,152300,167544733900,202000,202000,202000,202000,0
|
|
20240531,152200,167544733900,202000,202000,202000,202000,0
|
|
20240531,152100,167544733900,202000,202000,202000,202000,0
|
|
20240531,152000,167544733900,202000,202000,202000,202000,0
|
|
20240531,151900,167544733900,202000,204000,204000,202000,6291
|
|
20240531,151800,166268654900,204000,203500,204000,203000,5299
|
|
20240531,151700,165188821400,203500,204000,204000,203000,6852
|
|
20240531,151600,163793249400,203500,204000,204000,203000,4993
|
|
20240531,151500,162776654900,204000,204000,204000,203000,4612
|
|
20240531,151400,161837107900,203500,205000,205500,203500,9830
|
|
20240531,151300,159826456400,205000,205500,205500,205000,6075
|
|
20240531,151200,158579487900,205000,205000,205500,204500,3961
|
|
20240531,151100,157766828900,205000,204000,205500,204000,8592
|
|
20240531,151000,156004948900,204000,205500,206000,204000,9442
|
|
20240531,150900,154069313900,205500,206000,207000,205000,21046
|
|
20240531,150800,149729827400,206000,204500,207000,204000,23945
|
|
20240531,150700,144801114400,204500,202500,205500,202000,37399
|
|
20240531,150600,137170181900,202000,202500,202500,202000,3227
|
|
20240531,150500,136517620900,202500,202000,202500,202000,1881
|
|
20240531,150400,136137113900,202000,202000,202500,201000,6673
|
|
20240531,150300,134790148900,202000,202000,202500,201500,5544
|
|
20240531,150200,133670048400,202000,201500,202000,201000,3326
|
|
20240531,150100,132999510900,201500,202000,202500,201500,8309
|
|
20240531,150000,131320542400,202000,201500,202000,201000,6066
|
|
20240531,145900,130098325400,201500,201500,202000,201000,5475
|
|
20240531,145800,128993955400,201500,201000,201500,200500,4319
|
|
20240531,145700,128125940900,201000,200500,201500,200000,4631
|
|
20240531,145600,127196017400,200500,203000,203000,200500,6350
|
|
20240531,145500,125916812400,203000,201000,203000,200500,15495
|
|
20240531,145400,122792605400,200500,199500,201000,199500,13164
|
|
20240531,145300,120157354200,199500,199300,199600,199100,4432
|
|
20240531,145200,119273461500,199300,199400,199400,198900,3828
|
|
20240531,145100,118511082100,199400,197800,199400,197300,10578
|
|
20240531,145000,116408984200,197900,199200,199200,197500,9567
|
|
20240531,144900,114508034700,199200,199000,199300,198700,6407
|
|
20240531,144800,113232518200,199000,199100,200000,198500,9593
|
|
20240531,144700,111323626800,199100,199900,201000,198600,17659
|
|
20240531,144600,107790685800,199800,197900,200500,197600,27198
|
|
20240531,144500,102368752400,197700,196200,197800,196000,22200
|
|
20240531,144400,97996212400,196100,193700,196200,193700,11029
|
|
20240531,144300,95841777200,193700,193400,193800,193300,1612
|
|
20240531,144200,95529681400,193400,193200,193500,193100,1483
|
|
20240531,144100,95243138000,193300,193200,193400,193200,2365
|
|
20240531,144000,94786073000,193200,193000,193300,193000,2603
|
|
20240531,143900,94283431100,193000,193200,193200,193000,3795
|
|
20240531,143800,93550690400,193100,193200,193300,193100,2781
|
|
20240531,143700,93013594700,193200,193300,193400,193200,2622
|
|
20240531,143600,92506993300,193300,193400,193500,193200,3946
|
|
20240531,143500,91744152400,193400,193400,193500,193400,2496
|
|
20240531,143400,91261376200,193400,193500,193600,193400,2701
|
|
20240531,143300,90738798800,193500,193700,193700,193500,5229
|
|
20240531,143200,89726774900,193800,194000,194100,193700,1686
|
|
20240531,143100,89400013600,193900,194100,194400,193900,1780
|
|
20240531,143000,89054339100,194100,194100,194400,194000,1906
|
|
20240531,142900,88684121200,194000,193800,194100,193700,1304
|
|
20240531,142800,88431347800,193800,193500,193800,193500,1705
|
|
20240531,142700,88101253300,193500,193600,193600,193500,2038
|
|
20240531,142600,87706869800,193500,193500,193600,193500,1873
|
|
20240531,142500,87344397100,193600,193700,193700,193500,1976
|
|
20240531,142400,86961867100,193700,193700,193700,193600,1941
|
|
20240531,142300,86586053700,193700,193700,193800,193600,1092
|
|
20240531,142200,86374553600,193800,193800,193900,193700,1902
|
|
20240531,142100,86006101200,193800,193900,193900,193800,852
|
|
20240531,142000,85840979400,193800,193800,193900,193800,713
|
|
20240531,141900,85702788900,193800,193900,194000,193800,1159
|
|
20240531,141800,85478098400,193900,193800,194000,193800,1331
|
|
20240531,141700,85220089700,193800,193900,194000,193800,1487
|
|
20240531,141600,84931776000,194000,194000,194000,193900,1201
|
|
20240531,141500,84698818500,194000,194000,194100,194000,871
|
|
20240531,141400,84529834200,194000,194100,194200,194000,968
|
|
20240531,141300,84341954300,194100,194100,194400,194100,735
|
|
20240531,141200,84199232300,194100,194200,194200,194100,458
|
|
20240531,141100,84110323800,194200,194100,194200,194000,902
|
|
20240531,141000,83935266800,194100,194200,194200,194100,391
|
|
20240531,140900,83859363600,194200,194200,194200,194100,445
|
|
20240531,140800,83772977800,194200,194000,194400,194000,984
|
|
20240531,140700,83581957300,194000,194100,194100,194000,627
|
|
20240531,140600,83460286100,194100,194100,194200,194100,317
|
|
20240531,140500,83398749300,194100,194000,194300,194000,365
|
|
20240531,140400,83327896000,194000,194000,194300,194000,894
|
|
20240531,140300,83154420800,194000,194100,194200,194000,1216
|
|
20240531,140200,82918398600,194100,194300,194300,194100,497
|
|
20240531,140100,82821889800,194300,194200,194300,194200,468
|
|
20240531,140000,82730997700,194200,194300,194300,194200,659
|
|
20240531,135900,82602986100,194400,194400,194500,194300,1157
|
|
20240531,135800,82378117000,194400,194500,194600,194400,502
|
|
20240531,135700,82280487500,194500,194800,194900,194500,918
|
|
20240531,135600,82101809500,194900,195100,195200,194800,1033
|
|
20240531,135500,81900368800,195200,195300,195400,195000,813
|
|
20240531,135400,81741727500,195300,195700,195700,195300,861
|
|
20240531,135300,81573394800,195700,195700,195800,195600,551
|
|
20240531,135200,81465585100,195700,195500,195800,195500,887
|
|
20240531,135100,81292055000,195500,195300,195600,195200,798
|
|
20240531,135000,81136113600,195300,195400,195400,195200,522
|
|
20240531,134900,81034166100,195400,195300,195400,195300,487
|
|
20240531,134800,80939036500,195400,195300,195400,195200,559
|
|
20240531,134700,80829871100,195300,195100,195300,195000,975
|
|
20240531,134600,80639666500,195200,195200,195300,195100,438
|
|
20240531,134500,80554157300,195200,195300,195400,195100,662
|
|
20240531,134400,80424941900,195300,195400,195400,195200,974
|
|
20240531,134300,80234692200,195400,195400,195400,195300,302
|
|
20240531,134200,80175705600,195400,195400,195600,195300,466
|
|
20240531,134100,80084639700,195400,195400,195500,195300,602
|
|
20240531,134000,79967011600,195400,195700,195700,195400,605
|
|
20240531,133900,79848719200,195700,195600,195800,195600,761
|
|
20240531,133800,79699801800,195600,195700,195900,195600,741
|
|
20240531,133700,79554747700,195800,195800,195900,195700,1109
|
|
20240531,133600,79337544300,195700,196100,196100,195700,1425
|
|
20240531,133500,79058306300,196100,195700,196100,195700,2310
|
|
20240531,133400,78605706600,195800,195200,195800,195200,2219
|
|
20240531,133300,78171852000,195200,195300,195300,195100,672
|
|
20240531,133200,78040674500,195300,195300,195400,195200,793
|
|
20240531,133100,77885807800,195300,195200,195400,195100,818
|
|
20240531,133000,77726062800,195200,195200,195200,195100,607
|
|
20240531,132900,77607614500,195100,195000,195200,194900,554
|
|
20240531,132800,77499542300,195000,195000,195100,194900,584
|
|
20240531,132700,77385659400,194900,194700,195000,194500,397
|
|
20240531,132600,77308325600,194700,194500,194700,194500,632
|
|
20240531,132500,77185361400,194500,194400,194600,194400,517
|
|
20240531,132400,77084809100,194500,194600,194600,194400,408
|
|
20240531,132300,77005450300,194500,194500,194700,194400,336
|
|
20240531,132200,76940094500,194500,194800,194900,194400,712
|
|
20240531,132100,76801504800,194900,194600,195000,194600,482
|
|
20240531,132000,76707606800,194600,194600,194800,194400,461
|
|
20240531,131900,76617920700,194600,194500,194600,194400,256
|
|
20240531,131800,76568125200,194500,194800,194800,194400,608
|
|
20240531,131700,76449775900,194700,195100,195200,194700,778
|
|
20240531,131600,76298138500,195100,195100,195300,195000,646
|
|
20240531,131500,76172116000,195100,195700,195700,195000,960
|
|
20240531,131400,75984506400,195700,194500,195700,194400,4333
|
|
20240531,131300,75139912700,194500,194000,194500,193900,2009
|
|
20240531,131200,74749744100,194000,194000,194000,193900,369
|
|
20240531,131100,74678176100,193900,193900,194000,193800,403
|
|
20240531,131000,74600029000,193900,194000,194000,193900,444
|
|
20240531,130900,74513918000,194000,193900,194000,193900,380
|
|
20240531,130800,74440229300,193900,194000,194000,193900,264
|
|
20240531,130700,74389034300,194000,193900,194000,193900,527
|
|
20240531,130600,74286836000,194000,193800,194000,193800,411
|
|
20240531,130500,74207144700,193800,193900,194000,193800,375
|
|
20240531,130400,74134447400,194000,193800,194000,193800,333
|
|
20240531,130300,74069885000,193900,193900,194000,193800,646
|
|
20240531,130200,73944621600,194000,194000,194100,193900,467
|
|
20240531,130100,73854016100,194000,194200,194200,194000,452
|
|
20240531,130000,73766291100,194200,194100,194200,194100,201
|
|
20240531,125900,73727267400,194100,194000,194100,194000,522
|
|
20240531,125800,73625982900,194000,193900,194100,193900,568
|
|
20240531,125700,73515803000,193900,193900,194000,193900,234
|
|
20240531,125600,73470426800,193900,193900,194000,193800,486
|
|
20240531,125500,73376181100,193900,193800,193900,193700,435
|
|
20240531,125400,73291873200,193800,193700,193900,193600,1692
|
|
20240531,125300,72964086700,193700,193600,193700,193600,788
|
|
20240531,125200,72811497100,193600,193700,193700,193600,562
|
|
20240531,125100,72702666400,193700,193600,193800,193600,1341
|
|
20240531,125000,72442933100,193600,193600,193700,193600,1292
|
|
20240531,124900,72192772400,193600,193700,193700,193500,943
|
|
20240531,124800,72010178700,193700,193600,193700,193600,1140
|
|
20240531,124700,71789457400,193600,193700,193800,193600,2810
|
|
20240531,124600,71245246500,193800,193800,193800,193700,729
|
|
20240531,124500,71103995300,193800,193800,193900,193800,3075
|
|
20240531,124400,70508026400,193900,194000,194000,193800,3541
|
|
20240531,124300,69821456500,194000,194100,194100,193900,6754
|
|
20240531,124200,68511176300,194100,194100,194100,194000,594
|
|
20240531,124100,68395925700,194100,194100,194100,194000,316
|
|
20240531,124000,68334596700,194100,194100,194100,194000,596
|
|
20240531,123900,68218954300,194000,194100,194100,194000,754
|
|
20240531,123800,68072649400,194100,194100,194200,194000,921
|
|
20240531,123700,67893894700,194100,194200,194200,194000,4936
|
|
20240531,123600,66935746600,194200,194300,194400,194200,511
|
|
20240531,123500,66836496500,194300,194300,194400,194200,769
|
|
20240531,123400,66687075300,194400,194300,194400,194300,382
|
|
20240531,123300,66612845700,194400,194300,194400,194300,289
|
|
20240531,123200,66556671600,194400,194400,194500,194300,242
|
|
20240531,123100,66509643700,194400,194300,194500,194300,407
|
|
20240531,123000,66430533700,194400,194400,194400,194300,376
|
|
20240531,122900,66357472400,194400,194400,194400,194300,530
|
|
20240531,122800,66254475800,194300,194400,194400,194300,386
|
|
20240531,122700,66179474700,194400,194300,194500,194300,315
|
|
20240531,122600,66118244300,194400,194400,194400,194300,241
|
|
20240531,122500,66071415300,194400,194300,194400,194200,404
|
|
20240531,122400,65992934000,194300,194300,194300,194200,474
|
|
20240531,122300,65900866300,194200,194200,194300,194200,275
|
|
20240531,122200,65847451700,194300,194200,194300,194200,305
|
|
20240531,122100,65788214700,194200,194200,194300,194200,711
|
|
20240531,122000,65650133700,194300,194500,194600,194200,2427
|
|
20240531,121900,65178431800,194500,194700,194700,194400,290
|
|
20240531,121800,65122033300,194500,194500,194600,194400,687
|
|
20240531,121700,64988408800,194600,194600,194700,194500,580
|
|
20240531,121600,64875555800,194600,194600,194700,194500,514
|
|
20240531,121500,64775528200,194500,194500,194600,194500,456
|
|
20240531,121400,64686823700,194500,194500,194600,194400,495
|
|
20240531,121300,64590540600,194400,194300,194400,194300,491
|
|
20240531,121200,64495105000,194400,194400,194500,194300,229
|
|
20240531,121100,64450585300,194500,194300,194500,194300,356
|
|
20240531,121000,64381386800,194300,194400,194400,194300,391
|
|
20240531,120900,64305404700,194300,194400,194500,194300,335
|
|
20240531,120800,64240307200,194400,194300,194500,194300,387
|
|
20240531,120700,64165090500,194300,194400,194400,194300,1133
|
|
20240531,120600,63944939400,194300,194300,194400,194300,625
|
|
20240531,120500,63823497800,194300,194400,194500,194300,351
|
|
20240531,120400,63755273400,194400,194400,194500,194300,426
|
|
20240531,120300,63672468700,194300,194200,194300,194200,789
|
|
20240531,120200,63519214800,194200,194200,194300,194200,643
|
|
20240531,120100,63394339900,194200,194200,194200,194100,736
|
|
20240531,120000,63251440300,194200,194200,194200,194100,2239
|
|
20240531,115900,62816827200,194100,194300,194300,194100,2050
|
|
20240531,115800,62418714100,194300,194300,194400,194200,764
|
|
20240531,115700,62270314800,194300,194300,194500,194200,474
|
|
20240531,115600,62178229300,194300,194300,194500,194200,471
|
|
20240531,115500,62086735400,194300,194300,194400,194200,378
|
|
20240531,115400,62013292400,194300,194300,194500,194300,350
|
|
20240531,115300,61945268300,194400,194300,194400,194300,487
|
|
20240531,115200,61850621900,194400,194300,194400,194300,758
|
|
20240531,115100,61703325100,194300,194300,194400,194300,371
|
|
20240531,115000,61631223300,194300,194300,194400,194300,373
|
|
20240531,114900,61558732500,194400,194400,194500,194300,701
|
|
20240531,114800,61422474300,194400,194500,194500,194400,719
|
|
20240531,114700,61282662900,194600,194500,194600,194500,680
|
|
20240531,114600,61150400800,194600,194600,194700,194600,453
|
|
20240531,114500,61062246000,194600,194600,194700,194600,322
|
|
20240531,114400,60999581500,194600,194700,194700,194600,370
|
|
20240531,114300,60927569900,194700,194800,194800,194600,528
|
|
20240531,114200,60824755800,194800,194700,194900,194700,417
|
|
20240531,114100,60743534100,194700,194700,194800,194700,300
|
|
20240531,114000,60685104700,194800,194700,194800,194700,299
|
|
20240531,113900,60626880400,194700,194800,194900,194700,376
|
|
20240531,113800,60553649000,194800,194700,194900,194700,356
|
|
20240531,113700,60484300800,194700,194700,194700,194600,343
|
|
20240531,113600,60417534700,194600,194600,194700,194500,473
|
|
20240531,113500,60325483900,194600,194500,194600,194400,618
|
|
20240531,113400,60205307400,194500,194500,194600,194500,541
|
|
20240531,113300,60100071100,194600,194300,194600,194300,698
|
|
20240531,113200,59964306300,194400,194300,194400,194200,626
|
|
20240531,113100,59842689500,194300,194500,194600,194200,908
|
|
20240531,113000,59666135600,194500,194200,194500,194200,700
|
|
20240531,112900,59530065700,194200,194100,194300,194100,694
|
|
20240531,112800,59395294100,194100,194100,194200,194100,1235
|
|
20240531,112700,59155502800,194200,194200,194300,194100,1691
|
|
20240531,112600,58827201200,194200,194200,194300,194200,279
|
|
20240531,112500,58773016500,194200,194300,194300,194200,392
|
|
20240531,112400,58696881500,194200,194100,194300,194100,1156
|
|
20240531,112300,58472435000,194100,194100,194200,194100,591
|
|
20240531,112200,58357710800,194200,194200,194200,194100,1094
|
|
20240531,112100,58145291000,194200,194200,194300,194200,527
|
|
20240531,112000,58042940200,194200,194200,194300,194200,726
|
|
20240531,111900,57901947300,194200,194200,194300,194200,1108
|
|
20240531,111800,57686716600,194300,194300,194400,194200,1491
|
|
20240531,111700,57397133400,194300,194400,194400,194200,1611
|
|
20240531,111600,57084109000,194400,194400,194600,194300,1544
|
|
20240531,111500,56783956100,194400,194500,194600,194400,611
|
|
20240531,111400,56665149400,194500,194600,194600,194400,834
|
|
20240531,111300,56502949500,194600,194500,194700,194500,610
|
|
20240531,111200,56384279100,194500,194600,194700,194500,877
|
|
20240531,111100,56213680300,194600,194600,194600,194500,527
|
|
20240531,111000,56111142700,194500,194600,194700,194500,370
|
|
20240531,110900,56039148300,194600,194700,194900,194600,1379
|
|
20240531,110800,55770637300,194800,194700,194800,194600,518
|
|
20240531,110700,55669798100,194600,194700,194800,194600,230
|
|
20240531,110600,55625021400,194700,195000,195000,194700,1695
|
|
20240531,110500,55294880700,195100,194900,195100,194900,697
|
|
20240531,110400,55158976800,195000,194900,195000,194800,846
|
|
20240531,110300,54994083500,194900,194800,194900,194800,623
|
|
20240531,110200,54872701700,194800,194800,194900,194700,632
|
|
20240531,110100,54749592300,194800,194700,194800,194700,374
|
|
20240531,110000,54676754100,194800,194500,194800,194500,464
|
|
20240531,105900,54586455200,194500,194300,194600,194300,1390
|
|
20240531,105800,54316098400,194300,194200,194400,194100,1805
|
|
20240531,105700,53965498200,194100,194500,194500,194100,3583
|
|
20240531,105600,53269277700,194500,194600,194600,194400,3860
|
|
20240531,105500,52518477000,194600,194700,194700,194500,4727
|
|
20240531,105400,51598520400,194800,194900,194900,194700,3238
|
|
20240531,105300,50967876600,194900,194900,194900,194800,1720
|
|
20240531,105200,50632794100,194800,194900,195000,194800,2515
|
|
20240531,105100,50142598200,195000,195000,195100,194900,1455
|
|
20240531,105000,49858901400,194900,195000,195000,194900,867
|
|
20240531,104900,49689910900,194900,195000,195000,194900,991
|
|
20240531,104800,49496743800,195000,195100,195100,194900,2848
|
|
20240531,104700,48941519900,195000,195000,195100,195000,439
|
|
20240531,104600,48855909600,195000,195100,195100,194900,4754
|
|
20240531,104500,47928882200,195100,195100,195200,195000,7962
|
|
20240531,104400,46376001000,195200,195200,195200,195100,551
|
|
20240531,104300,46268465900,195200,195200,195200,195100,674
|
|
20240531,104200,46136936800,195200,195400,195400,195200,4262
|
|
20240531,104100,45304718900,195400,195500,195600,195300,1299
|
|
20240531,104000,45050852000,195500,195500,195600,195400,193
|
|
20240531,103900,45013121100,195500,195400,195500,195400,1240
|
|
20240531,103800,44770809400,195500,195400,195500,195400,470
|
|
20240531,103700,44678952100,195500,195400,195600,195400,980
|
|
20240531,103600,44487400200,195400,195400,195600,195400,532
|
|
20240531,103500,44383422700,195400,195400,195600,195400,649
|
|
20240531,103400,44256582000,195500,195400,195600,195400,767
|
|
20240531,103300,44106654100,195500,195600,195700,195400,3456
|
|
20240531,103200,43430848800,195700,195600,195700,195600,856
|
|
20240531,103100,43263377500,195600,195800,195900,195600,2888
|
|
20240531,103000,42698228500,195700,195900,195900,195700,1223
|
|
20240531,102900,42458780200,195900,195900,196000,195800,2066
|
|
20240531,102800,42054124200,196000,196000,196100,195900,485
|
|
20240531,102700,41959077900,195900,196000,196100,195900,669
|
|
20240531,102600,41827985100,196000,195900,196000,195900,459
|
|
20240531,102500,41738046700,195900,196000,196100,195900,1028
|
|
20240531,102400,41536583100,196000,195900,196000,195900,306
|
|
20240531,102300,41476629100,196000,195900,196000,195900,437
|
|
20240531,102200,41391012900,195900,195900,196000,195900,277
|
|
20240531,102100,41336746800,196000,195900,196000,195800,484
|
|
20240531,102000,41241957400,195800,195800,195900,195800,692
|
|
20240531,101900,41106458400,195800,195800,195800,195700,389
|
|
20240531,101800,41030308600,195800,196100,196100,195700,1678
|
|
20240531,101700,40701671800,196100,196000,196200,196000,360
|
|
20240531,101600,40631091200,196100,196100,196100,195900,736
|
|
20240531,101500,40486893500,196000,196000,196100,196000,419
|
|
20240531,101400,40404768000,196000,195900,196100,195800,1188
|
|
20240531,101300,40171965300,195900,195900,196000,195800,443
|
|
20240531,101200,40085209000,195800,196000,196000,195700,1967
|
|
20240531,101100,39699979800,196000,195800,196000,195700,1526
|
|
20240531,101000,39401053500,195800,195800,195900,195700,1479
|
|
20240531,100900,39111476800,195800,195800,196000,195800,508
|
|
20240531,100800,39011984200,195800,196200,196200,195800,1094
|
|
20240531,100700,38797584600,196100,196100,196200,196000,866
|
|
20240531,100600,38627751200,196000,196400,196400,196000,762
|
|
20240531,100500,38478281300,196300,196500,196500,196300,969
|
|
20240531,100400,38287979400,196500,196500,196600,196400,484
|
|
20240531,100300,38192878700,196500,196500,196600,196400,1622
|
|
20240531,100200,37874125400,196500,196200,196500,196200,902
|
|
20240531,100100,37696912400,196300,196000,196300,195900,637
|
|
20240531,100000,37572020800,196100,195900,196100,195800,810
|
|
20240531,095900,37413332500,195900,196000,196100,195900,475
|
|
20240531,095800,37320245200,196000,195900,196100,195800,650
|
|
20240531,095700,37192847600,195900,195600,196000,195500,1609
|
|
20240531,095600,36878132500,195600,195600,195700,195500,802
|
|
20240531,095500,36721272000,195600,195600,195700,195600,637
|
|
20240531,095400,36596668900,195500,195600,195700,195500,1006
|
|
20240531,095300,36399913100,195700,195900,196100,195700,1731
|
|
20240531,095200,36061012000,195900,195700,196000,195700,531
|
|
20240531,095100,35957004000,195700,195800,195800,195400,1423
|
|
20240531,095000,35678666500,195800,196000,196000,195800,620
|
|
20240531,094900,35557249200,196000,196100,196500,195900,1833
|
|
20240531,094800,35197763300,196100,196300,196700,196000,865
|
|
20240531,094700,35027905000,196400,196700,196700,196400,1368
|
|
20240531,094600,34759011000,196700,196200,196800,196100,1247
|
|
20240531,094500,34513988300,196200,195800,196300,195800,953
|
|
20240531,094400,34327143400,195900,195600,195900,195500,498
|
|
20240531,094300,34229695700,195600,195600,195700,195500,920
|
|
20240531,094200,34049784200,195600,195500,195700,195300,2215
|
|
20240531,094100,33616809000,195500,195900,195900,195500,2019
|
|
20240531,094000,33221808000,195900,195700,195900,195700,657
|
|
20240531,093900,33093166100,195700,195900,196000,195700,806
|
|
20240531,093800,32935352200,195800,195700,196200,195500,1545
|
|
20240531,093700,32632964900,195700,195900,196100,195700,2039
|
|
20240531,093600,32233620100,195900,195600,195900,195500,791
|
|
20240531,093500,32078836200,195600,195400,195600,195200,595
|
|
20240531,093400,31962566500,195400,195400,195500,195000,2887
|
|
20240531,093300,31399215800,195400,195200,195400,195100,587
|
|
20240531,093200,31284625400,195200,195100,195300,195000,2463
|
|
20240531,093100,30804120200,195100,195400,195700,195000,4247
|
|
20240531,093000,29974652700,195300,195000,195600,195000,4233
|
|
20240531,092900,29148322600,195000,195600,195700,194800,11270
|
|
20240531,092800,26949415500,195600,195900,195900,195600,2460
|
|
20240531,092700,26468043500,195800,196500,196600,195700,13382
|
|
20240531,092600,23844871600,196400,196400,196600,196300,925
|
|
20240531,092500,23663170800,196400,196600,196600,196300,1968
|
|
20240531,092400,23276684000,196600,196800,197000,196400,6334
|
|
20240531,092300,22031177700,196900,196400,197000,196200,2587
|
|
20240531,092200,21522383900,196400,196900,197100,196000,14365
|
|
20240531,092100,18702272300,196900,197300,197400,196800,4056
|
|
20240531,092000,17902912400,197300,197700,197800,196900,12629
|
|
20240531,091900,15413175200,197700,198200,198500,197700,3611
|
|
20240531,091800,14698263200,198200,199200,199300,198100,6877
|
|
20240531,091700,13332206100,199200,199300,199400,199200,922
|
|
20240531,091600,13148514700,199400,199100,199500,199100,936
|
|
20240531,091500,12961977700,199100,199500,199500,198900,3054
|
|
20240531,091400,12353989900,199500,199400,199600,199300,571
|
|
20240531,091300,12240111700,199300,199800,199900,199200,2211
|
|
20240531,091200,11798987100,199800,200000,200500,199200,3127
|
|
20240531,091100,11174518600,200500,199700,200500,199600,2229
|
|
20240531,091000,10729004800,199800,198800,199800,198700,2446
|
|
20240531,090900,10241064400,198800,198600,198800,198500,1625
|
|
20240531,090800,9918324300,198600,198700,198800,198500,1965
|
|
20240531,090700,9528044800,198700,199600,199700,198500,6940
|
|
20240531,090600,8146622800,199600,198700,199800,198700,4789
|
|
20240531,090500,7193523700,198600,198600,198900,198500,3141
|
|
20240531,090400,6569362900,198600,198500,198600,197500,6141
|
|
20240531,090300,5352375800,198500,197700,198800,197700,3239
|
|
20240531,090200,4709770900,197700,196600,197700,196500,2654
|
|
20240531,090100,4187250400,196700,198100,198100,196100,10566
|
|
20240531,090000,2106449400,198100,198600,198600,197700,10597
|