695 lines
41 KiB
CSV
695 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,203200,279653187000,360000,360000,360000,360000,232380
|
|
20230531,203100,279653187000,360000,360000,360000,360000,0
|
|
20230531,203000,279653187000,360000,360000,360000,360000,0
|
|
20230531,202900,279653187000,360000,360000,360000,360000,0
|
|
20230531,202800,279653187000,360000,360000,360000,360000,0
|
|
20230531,202700,279653187000,360000,360000,360000,360000,0
|
|
20230531,202600,279653187000,360000,360000,360000,360000,0
|
|
20230531,202500,279653187000,360000,360000,360000,360000,0
|
|
20230531,202400,279653187000,360000,360000,360000,360000,0
|
|
20230531,202300,279653187000,360000,360000,360000,360000,0
|
|
20230531,202200,279653187000,360000,360000,360000,360000,0
|
|
20230531,202100,279653187000,360000,360000,360000,360000,0
|
|
20230531,202000,279653187000,360000,360000,360000,360000,0
|
|
20230531,201900,279653187000,360000,360000,360000,360000,0
|
|
20230531,201800,279653187000,360000,360000,360000,360000,0
|
|
20230531,201700,279653187000,360000,360000,360000,360000,0
|
|
20230531,201600,279653187000,360000,360000,360000,360000,0
|
|
20230531,201500,279653187000,360000,360000,360000,360000,0
|
|
20230531,201400,279653187000,360000,360000,360000,360000,0
|
|
20230531,201300,279653187000,360000,360000,360000,360000,0
|
|
20230531,201200,279653187000,360000,360000,360000,360000,0
|
|
20230531,201100,279653187000,360000,360000,360000,360000,0
|
|
20230531,201000,279653187000,360000,360000,360000,360000,0
|
|
20230531,200900,279653187000,360000,360000,360000,360000,0
|
|
20230531,200800,279653187000,360000,360000,360000,360000,0
|
|
20230531,200700,279653187000,360000,360000,360000,360000,0
|
|
20230531,200600,279653187000,360000,360000,360000,360000,0
|
|
20230531,200500,279653187000,360000,360000,360000,360000,0
|
|
20230531,200400,279653187000,360000,360000,360000,360000,0
|
|
20230531,200300,279653187000,360000,360000,360000,360000,0
|
|
20230531,200200,279653187000,360000,360000,360000,360000,232380
|
|
20230531,200100,279653187000,360000,360000,360000,360000,0
|
|
20230531,200000,279653187000,360000,360000,360000,360000,0
|
|
20230531,195900,279653187000,360000,360000,360000,360000,0
|
|
20230531,195800,279653187000,360000,360000,360000,360000,0
|
|
20230531,195700,279653187000,360000,360000,360000,360000,0
|
|
20230531,195600,279653187000,360000,360000,360000,360000,0
|
|
20230531,195500,279653187000,360000,360000,360000,360000,0
|
|
20230531,195400,279653187000,360000,360000,360000,360000,0
|
|
20230531,195300,279653187000,360000,360000,360000,360000,0
|
|
20230531,195200,279653187000,360000,360000,360000,360000,0
|
|
20230531,195100,279653187000,360000,360000,360000,360000,0
|
|
20230531,195000,279653187000,360000,360000,360000,360000,0
|
|
20230531,194900,279653187000,360000,360000,360000,360000,0
|
|
20230531,194800,279653187000,360000,360000,360000,360000,0
|
|
20230531,194700,279653187000,360000,360000,360000,360000,0
|
|
20230531,194600,279653187000,360000,360000,360000,360000,0
|
|
20230531,194500,279653187000,360000,360000,360000,360000,0
|
|
20230531,194400,279653187000,360000,360000,360000,360000,0
|
|
20230531,194300,279653187000,360000,360000,360000,360000,0
|
|
20230531,194200,279653187000,360000,360000,360000,360000,0
|
|
20230531,194100,279653187000,360000,360000,360000,360000,0
|
|
20230531,194000,279653187000,360000,360000,360000,360000,0
|
|
20230531,193900,279653187000,360000,360000,360000,360000,0
|
|
20230531,193800,279653187000,360000,360000,360000,360000,0
|
|
20230531,193700,279653187000,360000,360000,360000,360000,0
|
|
20230531,193600,279653187000,360000,360000,360000,360000,0
|
|
20230531,193500,279653187000,360000,360000,360000,360000,0
|
|
20230531,193400,279653187000,360000,360000,360000,360000,0
|
|
20230531,193300,279653187000,360000,360000,360000,360000,0
|
|
20230531,193200,279653187000,360000,360000,360000,360000,232380
|
|
20230531,193100,279653187000,360000,360000,360000,360000,0
|
|
20230531,193000,279653187000,360000,360000,360000,360000,0
|
|
20230531,192900,279653187000,360000,360000,360000,360000,0
|
|
20230531,192800,279653187000,360000,360000,360000,360000,0
|
|
20230531,192700,279653187000,360000,360000,360000,360000,0
|
|
20230531,192600,279653187000,360000,360000,360000,360000,0
|
|
20230531,192500,279653187000,360000,360000,360000,360000,0
|
|
20230531,192400,279653187000,360000,360000,360000,360000,0
|
|
20230531,192300,279653187000,360000,360000,360000,360000,0
|
|
20230531,192200,279653187000,360000,360000,360000,360000,0
|
|
20230531,192100,279653187000,360000,360000,360000,360000,0
|
|
20230531,192000,279653187000,360000,360000,360000,360000,0
|
|
20230531,191900,279653187000,360000,360000,360000,360000,0
|
|
20230531,191800,279653187000,360000,360000,360000,360000,0
|
|
20230531,191700,279653187000,360000,360000,360000,360000,0
|
|
20230531,191600,279653187000,360000,360000,360000,360000,0
|
|
20230531,191500,279653187000,360000,360000,360000,360000,0
|
|
20230531,191400,279653187000,360000,360000,360000,360000,0
|
|
20230531,191300,279653187000,360000,360000,360000,360000,0
|
|
20230531,191200,279653187000,360000,360000,360000,360000,0
|
|
20230531,191100,279653187000,360000,360000,360000,360000,0
|
|
20230531,191000,279653187000,360000,360000,360000,360000,0
|
|
20230531,190900,279653187000,360000,360000,360000,360000,0
|
|
20230531,190800,279653187000,360000,360000,360000,360000,0
|
|
20230531,190700,279653187000,360000,360000,360000,360000,0
|
|
20230531,190600,279653187000,360000,360000,360000,360000,0
|
|
20230531,190500,279653187000,360000,360000,360000,360000,0
|
|
20230531,190400,279653187000,360000,360000,360000,360000,0
|
|
20230531,190300,279653187000,360000,360000,360000,360000,0
|
|
20230531,190200,279653187000,360000,360000,360000,360000,232380
|
|
20230531,190100,279653187000,360000,360000,360000,360000,0
|
|
20230531,190000,279653187000,360000,360000,360000,360000,0
|
|
20230531,185900,279653187000,360000,360000,360000,360000,0
|
|
20230531,185800,279653187000,360000,360000,360000,360000,0
|
|
20230531,185700,279653187000,360000,360000,360000,360000,0
|
|
20230531,185600,279653187000,360000,360000,360000,360000,0
|
|
20230531,185500,279653187000,360000,360000,360000,360000,0
|
|
20230531,185400,279653187000,360000,360000,360000,360000,0
|
|
20230531,185300,279653187000,360000,360000,360000,360000,0
|
|
20230531,185200,279653187000,360000,360000,360000,360000,0
|
|
20230531,185100,279653187000,360000,360000,360000,360000,0
|
|
20230531,185000,279653187000,360000,360000,360000,360000,0
|
|
20230531,184900,279653187000,360000,360000,360000,360000,0
|
|
20230531,184800,279653187000,360000,360000,360000,360000,0
|
|
20230531,184700,279653187000,360000,360000,360000,360000,0
|
|
20230531,184600,279653187000,360000,360000,360000,360000,0
|
|
20230531,184500,279653187000,360000,360000,360000,360000,0
|
|
20230531,184400,279653187000,360000,360000,360000,360000,0
|
|
20230531,184300,279653187000,360000,360000,360000,360000,0
|
|
20230531,184200,279653187000,360000,360000,360000,360000,0
|
|
20230531,184100,279653187000,360000,360000,360000,360000,0
|
|
20230531,184000,279653187000,360000,360000,360000,360000,0
|
|
20230531,183900,279653187000,360000,360000,360000,360000,0
|
|
20230531,183800,279653187000,360000,360000,360000,360000,0
|
|
20230531,183700,279653187000,360000,360000,360000,360000,0
|
|
20230531,183600,279653187000,360000,360000,360000,360000,0
|
|
20230531,183500,279653187000,360000,360000,360000,360000,0
|
|
20230531,183400,279653187000,360000,360000,360000,360000,0
|
|
20230531,183300,279653187000,360000,360000,360000,360000,0
|
|
20230531,183200,279653187000,360000,360000,360000,360000,232380
|
|
20230531,183100,279653187000,360000,360000,360000,360000,0
|
|
20230531,183000,279653187000,360000,360000,360000,360000,0
|
|
20230531,182900,279653187000,360000,360000,360000,360000,0
|
|
20230531,182800,279653187000,360000,360000,360000,360000,0
|
|
20230531,182700,279653187000,360000,360000,360000,360000,0
|
|
20230531,182600,279653187000,360000,360000,360000,360000,0
|
|
20230531,182500,279653187000,360000,360000,360000,360000,0
|
|
20230531,182400,279653187000,360000,360000,360000,360000,0
|
|
20230531,182300,279653187000,360000,360000,360000,360000,0
|
|
20230531,182200,279653187000,360000,360000,360000,360000,0
|
|
20230531,182100,279653187000,360000,360000,360000,360000,0
|
|
20230531,182000,279653187000,360000,360000,360000,360000,0
|
|
20230531,181900,279653187000,360000,360000,360000,360000,0
|
|
20230531,181800,279653187000,360000,360000,360000,360000,0
|
|
20230531,181700,279653187000,360000,360000,360000,360000,0
|
|
20230531,181600,279653187000,360000,360000,360000,360000,0
|
|
20230531,181500,279653187000,360000,360000,360000,360000,0
|
|
20230531,181400,279653187000,360000,360000,360000,360000,0
|
|
20230531,181300,279653187000,360000,360000,360000,360000,0
|
|
20230531,181200,279653187000,360000,360000,360000,360000,0
|
|
20230531,181100,279653187000,360000,360000,360000,360000,0
|
|
20230531,181000,279653187000,360000,360000,360000,360000,0
|
|
20230531,180900,279653187000,360000,360000,360000,360000,0
|
|
20230531,180800,279653187000,360000,360000,360000,360000,0
|
|
20230531,180700,279653187000,360000,360000,360000,360000,0
|
|
20230531,180600,279653187000,360000,360000,360000,360000,0
|
|
20230531,180500,279653187000,360000,360000,360000,360000,0
|
|
20230531,180400,279653187000,360000,360000,360000,360000,0
|
|
20230531,180300,279653187000,360000,360000,360000,360000,0
|
|
20230531,180200,279653187000,360000,360000,360000,360000,232380
|
|
20230531,180100,279653187000,360000,360000,360000,360000,0
|
|
20230531,180000,279653187000,360000,360000,360000,360000,0
|
|
20230531,175900,279653187000,360000,360000,360000,360000,0
|
|
20230531,175800,279653187000,360000,360000,360000,360000,0
|
|
20230531,175700,279653187000,360000,360000,360000,360000,0
|
|
20230531,175600,279653187000,360000,360000,360000,360000,0
|
|
20230531,175500,279653187000,360000,360000,360000,360000,0
|
|
20230531,175400,279653187000,360000,360000,360000,360000,0
|
|
20230531,175300,279653187000,360000,360000,360000,360000,0
|
|
20230531,175200,279653187000,360000,360000,360000,360000,0
|
|
20230531,175100,279653187000,360000,360000,360000,360000,0
|
|
20230531,175000,279653187000,360000,360000,360000,360000,0
|
|
20230531,174900,279653187000,360000,360000,360000,360000,0
|
|
20230531,174800,279653187000,360000,360000,360000,360000,0
|
|
20230531,174700,279653187000,360000,360000,360000,360000,0
|
|
20230531,174600,279653187000,360000,360000,360000,360000,0
|
|
20230531,174500,279653187000,360000,360000,360000,360000,0
|
|
20230531,174400,279653187000,360000,360000,360000,360000,0
|
|
20230531,174300,279653187000,360000,360000,360000,360000,0
|
|
20230531,174200,279653187000,360000,360000,360000,360000,0
|
|
20230531,174100,279653187000,360000,360000,360000,360000,0
|
|
20230531,174000,279653187000,360000,360000,360000,360000,0
|
|
20230531,173900,279653187000,360000,360000,360000,360000,0
|
|
20230531,173800,279653187000,360000,360000,360000,360000,0
|
|
20230531,173700,279653187000,360000,360000,360000,360000,0
|
|
20230531,173600,279653187000,360000,360000,360000,360000,0
|
|
20230531,173500,279653187000,360000,360000,360000,360000,0
|
|
20230531,173400,279653187000,360000,360000,360000,360000,0
|
|
20230531,173300,279653187000,360000,360000,360000,360000,0
|
|
20230531,173200,279653187000,360000,360000,360000,360000,232380
|
|
20230531,173100,279653187000,360000,360000,360000,360000,0
|
|
20230531,173000,279653187000,360000,360000,360000,360000,0
|
|
20230531,172900,279653187000,360000,360000,360000,360000,0
|
|
20230531,172800,279653187000,360000,360000,360000,360000,0
|
|
20230531,172700,279653187000,360000,360000,360000,360000,0
|
|
20230531,172600,279653187000,360000,360000,360000,360000,0
|
|
20230531,172500,279653187000,360000,360000,360000,360000,0
|
|
20230531,172400,279653187000,360000,360000,360000,360000,0
|
|
20230531,172300,279653187000,360000,360000,360000,360000,0
|
|
20230531,172200,279653187000,360000,360000,360000,360000,0
|
|
20230531,172100,279653187000,360000,360000,360000,360000,0
|
|
20230531,172000,279653187000,360000,360000,360000,360000,0
|
|
20230531,171900,279653187000,360000,360000,360000,360000,0
|
|
20230531,171800,279653187000,360000,360000,360000,360000,0
|
|
20230531,171700,279653187000,360000,360000,360000,360000,0
|
|
20230531,171600,279653187000,360000,360000,360000,360000,0
|
|
20230531,171500,279653187000,360000,360000,360000,360000,0
|
|
20230531,171400,279653187000,360000,360000,360000,360000,0
|
|
20230531,171300,279653187000,360000,360000,360000,360000,0
|
|
20230531,171200,279653187000,360000,360000,360000,360000,0
|
|
20230531,171100,279653187000,360000,360000,360000,360000,0
|
|
20230531,171000,279653187000,360000,360000,360000,360000,0
|
|
20230531,170900,279653187000,360000,360000,360000,360000,0
|
|
20230531,170800,279653187000,360000,360000,360000,360000,0
|
|
20230531,170700,279653187000,360000,360000,360000,360000,0
|
|
20230531,170600,279653187000,360000,360000,360000,360000,0
|
|
20230531,170500,279653187000,360000,360000,360000,360000,0
|
|
20230531,170400,279653187000,360000,360000,360000,360000,0
|
|
20230531,170300,279653187000,360000,360000,360000,360000,0
|
|
20230531,170200,279653187000,360000,360000,360000,360000,232380
|
|
20230531,170100,279653187000,360000,360000,360000,360000,0
|
|
20230531,170000,279653187000,360000,360000,360000,360000,0
|
|
20230531,165900,279653187000,360000,360000,360000,360000,0
|
|
20230531,165800,279653187000,360000,360000,360000,360000,0
|
|
20230531,165700,279653187000,360000,360000,360000,360000,0
|
|
20230531,165600,279653187000,360000,360000,360000,360000,0
|
|
20230531,165500,279653187000,360000,360000,360000,360000,0
|
|
20230531,165400,279653187000,360000,360000,360000,360000,0
|
|
20230531,165300,279653187000,360000,360000,360000,360000,0
|
|
20230531,165200,279653187000,360000,360000,360000,360000,0
|
|
20230531,165100,279653187000,360000,360000,360000,360000,0
|
|
20230531,165000,279653187000,360000,360000,360000,360000,0
|
|
20230531,164900,279653187000,360000,360000,360000,360000,0
|
|
20230531,164800,279653187000,360000,360000,360000,360000,0
|
|
20230531,164700,279653187000,360000,360000,360000,360000,0
|
|
20230531,164600,279653187000,360000,360000,360000,360000,0
|
|
20230531,164500,279653187000,360000,360000,360000,360000,0
|
|
20230531,164400,279653187000,360000,360000,360000,360000,0
|
|
20230531,164300,279653187000,360000,360000,360000,360000,0
|
|
20230531,164200,279653187000,360000,360000,360000,360000,0
|
|
20230531,164100,279653187000,360000,360000,360000,360000,0
|
|
20230531,164000,279653187000,360000,360000,360000,360000,0
|
|
20230531,163900,279653187000,360000,360000,360000,360000,0
|
|
20230531,163800,279653187000,360000,360000,360000,360000,0
|
|
20230531,163700,279653187000,360000,360000,360000,360000,0
|
|
20230531,163600,279653187000,360000,360000,360000,360000,0
|
|
20230531,163500,279653187000,360000,360000,360000,360000,0
|
|
20230531,163400,279653187000,360000,360000,360000,360000,0
|
|
20230531,163300,279653187000,360000,360000,360000,360000,0
|
|
20230531,163200,279653187000,360000,360000,360000,360000,232380
|
|
20230531,163100,279653187000,360000,360000,360000,360000,0
|
|
20230531,163000,279653187000,360000,360000,360000,360000,0
|
|
20230531,162900,279653187000,360000,360000,360000,360000,0
|
|
20230531,162800,279653187000,360000,360000,360000,360000,0
|
|
20230531,162700,279653187000,360000,360000,360000,360000,0
|
|
20230531,162600,279653187000,360000,360000,360000,360000,0
|
|
20230531,162500,279653187000,360000,360000,360000,360000,0
|
|
20230531,162400,279653187000,360000,360000,360000,360000,0
|
|
20230531,162300,279653187000,360000,360000,360000,360000,0
|
|
20230531,162200,279653187000,360000,360000,360000,360000,0
|
|
20230531,162100,279653187000,360000,360000,360000,360000,0
|
|
20230531,162000,279653187000,360000,360000,360000,360000,0
|
|
20230531,161900,279653187000,360000,360000,360000,360000,0
|
|
20230531,161800,279653187000,360000,360000,360000,360000,0
|
|
20230531,161700,279653187000,360000,360000,360000,360000,0
|
|
20230531,161600,279653187000,360000,360000,360000,360000,0
|
|
20230531,161500,279653187000,360000,360000,360000,360000,0
|
|
20230531,161400,279653187000,360000,360000,360000,360000,0
|
|
20230531,161300,279653187000,360000,360000,360000,360000,0
|
|
20230531,161200,279653187000,360000,360000,360000,360000,0
|
|
20230531,161100,279653187000,360000,360000,360000,360000,0
|
|
20230531,161000,279653187000,360000,360000,360000,360000,0
|
|
20230531,160900,279653187000,360000,360000,360000,360000,0
|
|
20230531,160800,279653187000,360000,360000,360000,360000,0
|
|
20230531,160700,279653187000,360000,360000,360000,360000,0
|
|
20230531,160600,279653187000,360000,360000,360000,360000,0
|
|
20230531,160500,279653187000,360000,360000,360000,360000,0
|
|
20230531,160400,279653187000,360000,360000,360000,360000,0
|
|
20230531,160300,279653187000,360000,360000,360000,360000,0
|
|
20230531,160200,279653187000,360000,360000,360000,360000,232380
|
|
20230531,160100,279653187000,360000,360000,360000,360000,0
|
|
20230531,160000,279653187000,360000,360000,360000,360000,0
|
|
20230531,155900,279653187000,360000,360000,360000,360000,0
|
|
20230531,155800,279653187000,360000,360000,360000,360000,0
|
|
20230531,155700,279653187000,360000,360000,360000,360000,0
|
|
20230531,155600,279653187000,360000,360000,360000,360000,0
|
|
20230531,155500,279653187000,360000,360000,360000,360000,0
|
|
20230531,155400,279653187000,360000,360000,360000,360000,0
|
|
20230531,155300,279653187000,360000,360000,360000,360000,0
|
|
20230531,155200,279653187000,360000,360000,360000,360000,0
|
|
20230531,155100,279653187000,360000,360000,360000,360000,0
|
|
20230531,155000,279653187000,360000,360000,360000,360000,0
|
|
20230531,154900,279653187000,360000,360000,360000,360000,0
|
|
20230531,154800,279653187000,360000,360000,360000,360000,0
|
|
20230531,154700,279653187000,360000,360000,360000,360000,0
|
|
20230531,154600,279653187000,360000,360000,360000,360000,0
|
|
20230531,154500,279653187000,360000,360000,360000,360000,0
|
|
20230531,154400,279653187000,360000,360000,360000,360000,0
|
|
20230531,154300,279653187000,360000,360000,360000,360000,0
|
|
20230531,154200,279653187000,360000,360000,360000,360000,0
|
|
20230531,154100,279653187000,360000,360000,360000,360000,0
|
|
20230531,154000,279653187000,360000,360000,360000,360000,0
|
|
20230531,153900,279653187000,360000,360000,360000,360000,0
|
|
20230531,153800,279653187000,360000,360000,360000,360000,0
|
|
20230531,153700,279653187000,360000,360000,360000,360000,0
|
|
20230531,153600,279653187000,360000,360000,360000,360000,0
|
|
20230531,153500,279653187000,360000,360000,360000,360000,0
|
|
20230531,153400,279653187000,360000,360000,360000,360000,0
|
|
20230531,153300,279653187000,360000,360000,360000,360000,0
|
|
20230531,153200,279653187000,360000,360000,360000,360000,232380
|
|
20230531,153100,279653187000,360000,360000,360000,360000,0
|
|
20230531,153000,279653187000,360000,360000,360000,360000,232380
|
|
20230531,152900,195996387000,363000,363000,363000,363000,0
|
|
20230531,152800,195996387000,363000,363000,363000,363000,0
|
|
20230531,152700,195996387000,363000,363000,363000,363000,0
|
|
20230531,152600,195996387000,363000,363000,363000,363000,0
|
|
20230531,152500,195996387000,363000,363000,363000,363000,0
|
|
20230531,152400,195996387000,363000,363000,363000,363000,0
|
|
20230531,152300,195996387000,363000,363000,363000,363000,0
|
|
20230531,152200,195996387000,363000,363000,363000,363000,0
|
|
20230531,152100,195996387000,363000,363000,363000,363000,0
|
|
20230531,152000,195996387000,363000,363000,363000,363000,0
|
|
20230531,151900,195996387000,363000,362500,363000,362000,2098
|
|
20230531,151800,195235788000,362500,362000,363000,362000,2173
|
|
20230531,151700,194447842500,362000,363000,363000,362000,7153
|
|
20230531,151600,191854752500,363000,363000,363000,362500,2143
|
|
20230531,151500,191077431500,362500,362500,363000,362500,1965
|
|
20230531,151400,190364868500,362500,363000,363000,362500,3211
|
|
20230531,151300,189200781500,363000,362500,363000,362500,2494
|
|
20230531,151200,188296457000,362500,363000,363000,362500,1693
|
|
20230531,151100,187682581500,363000,363000,363000,362500,1227
|
|
20230531,151000,187237620500,363000,363000,363500,362500,1962
|
|
20230531,150900,186526038000,363000,363000,363500,363000,7015
|
|
20230531,150800,183979535500,363500,363500,363500,363000,2735
|
|
20230531,150700,182986651500,363000,363000,363500,363000,1009
|
|
20230531,150600,182620306000,363000,363000,363500,363000,1073
|
|
20230531,150500,182230664000,363000,363500,363500,363000,2344
|
|
20230531,150400,181379718000,363000,363500,363500,363000,817
|
|
20230531,150300,181083079500,363000,363500,363500,363000,900
|
|
20230531,150200,180756256500,363500,363000,363500,363000,1360
|
|
20230531,150100,180262537500,363000,363500,364000,363000,5790
|
|
20230531,150000,178158750000,363500,363500,364000,363500,1277
|
|
20230531,145900,177694489500,364000,363500,364000,363500,1820
|
|
20230531,145800,177032880500,363500,364000,364000,363500,1491
|
|
20230531,145700,176490869500,363500,364000,364000,363500,1049
|
|
20230531,145600,176109517000,363500,363500,364000,363500,997
|
|
20230531,145500,175747033000,364000,364000,364000,363500,1091
|
|
20230531,145400,175350384000,363500,363500,364000,363500,1146
|
|
20230531,145300,174933678000,363500,363500,364000,363500,3136
|
|
20230531,145200,173793704000,364000,364000,364000,363500,1317
|
|
20230531,145100,173314823500,363500,364000,364000,363500,988
|
|
20230531,145000,172955629500,363500,363500,364000,363500,838
|
|
20230531,144900,172650951000,363500,363500,364000,363500,1974
|
|
20230531,144800,171933367500,363500,363500,364000,363500,726
|
|
20230531,144700,171669363500,364000,364000,364000,363500,469
|
|
20230531,144600,171498871500,363500,364000,364000,363500,520
|
|
20230531,144500,171309751000,363500,364000,364000,363500,787
|
|
20230531,144400,171023433000,364000,363500,364000,363500,187
|
|
20230531,144300,170955419000,363500,363500,364000,363500,937
|
|
20230531,144200,170614788000,364000,363500,364000,363000,3061
|
|
20230531,144100,169502088500,363500,363000,363500,363000,1868
|
|
20230531,144000,168823188500,363000,363500,363500,363000,551
|
|
20230531,143900,168623061000,363500,363000,363500,363000,442
|
|
20230531,143800,168462546000,363500,363500,363500,363000,704
|
|
20230531,143700,168206744500,363000,363000,363500,363000,765
|
|
20230531,143600,167928993500,363000,363500,364000,363000,762
|
|
20230531,143500,167652070500,363500,363500,364000,363500,533
|
|
20230531,143400,167458292500,364000,363500,364000,363500,757
|
|
20230531,143300,167183024500,363500,364000,364000,363500,861
|
|
20230531,143200,166870003500,364000,364000,364000,363500,604
|
|
20230531,143100,166650392500,364000,363500,364000,363000,2936
|
|
20230531,143000,165583174000,363500,363500,364000,363500,1440
|
|
20230531,142900,165059683500,363500,364000,364000,363500,816
|
|
20230531,142800,164762949500,364000,363500,364000,363500,898
|
|
20230531,142700,164436503000,363500,363500,364000,363500,463
|
|
20230531,142600,164268174500,364000,363500,364000,363500,835
|
|
20230531,142500,163964587500,364000,364000,364000,363500,283
|
|
20230531,142400,163861694500,363500,363500,364000,363500,736
|
|
20230531,142300,163594033500,363500,363500,364000,363500,413
|
|
20230531,142200,163443877000,363500,363500,364000,363500,266
|
|
20230531,142100,163347172500,364000,364000,364000,363500,4203
|
|
20230531,142000,161819293000,364000,364000,364000,363500,2973
|
|
20230531,141900,160738576000,364000,364000,364000,363500,822
|
|
20230531,141800,160439719000,363500,363500,364000,363500,494
|
|
20230531,141700,160260071000,363500,363500,364000,363500,642
|
|
20230531,141600,160026661500,363500,363500,364000,363500,612
|
|
20230531,141500,159804145500,363500,363500,364000,363500,560
|
|
20230531,141400,159600521000,364000,363500,364000,363500,342
|
|
20230531,141300,159476179500,363500,363500,364000,363500,532
|
|
20230531,141200,159282681500,364000,364000,364000,363500,387
|
|
20230531,141100,159141934500,364000,364000,364000,363500,488
|
|
20230531,141000,158964431500,363500,364000,364000,363500,330
|
|
20230531,140900,158844425500,363500,364000,364000,363500,491
|
|
20230531,140800,158665897500,363500,364000,364000,363500,704
|
|
20230531,140700,158409924000,363500,363500,364000,363500,493
|
|
20230531,140600,158230607000,364000,364000,364000,363500,560
|
|
20230531,140500,158026975500,363500,364000,364000,363500,538
|
|
20230531,140400,157831374000,363500,364000,364000,363500,523
|
|
20230531,140300,157641215500,364000,364000,364000,363500,441
|
|
20230531,140200,157480727500,364000,364000,364000,363500,1329
|
|
20230531,140100,156997570500,364000,364000,364000,363500,496
|
|
20230531,140000,156817136000,364000,363500,364000,363500,751
|
|
20230531,135900,156543974500,364000,364000,364000,363500,580
|
|
20230531,135800,156332989000,364000,363500,364000,363500,881
|
|
20230531,135700,156012685000,363500,364000,364000,363500,542
|
|
20230531,135600,155815525000,364000,364000,364000,363500,423
|
|
20230531,135500,155661696500,364000,363500,364000,363500,277
|
|
20230531,135400,155560953000,363500,364000,364000,363500,422
|
|
20230531,135300,155407462000,364000,364000,364000,363500,219
|
|
20230531,135200,155327785000,363500,364000,364000,363500,319
|
|
20230531,135100,155211691000,364000,364000,364000,363500,1274
|
|
20230531,135000,154747970000,364000,363500,364000,363500,859
|
|
20230531,134900,154435646000,363500,364000,364000,363500,1408
|
|
20230531,134800,153923686500,364000,363500,364000,363500,351
|
|
20230531,134700,153796018000,363500,364000,364000,363500,770
|
|
20230531,134600,153515839500,363500,364500,364500,363500,2677
|
|
20230531,134500,152541386500,364500,364500,364500,364000,963
|
|
20230531,134400,152190811500,364500,364000,364500,364000,671
|
|
20230531,134300,151946530500,364500,364500,364500,364000,370
|
|
20230531,134200,151811737000,364500,364000,364500,364000,360
|
|
20230531,134100,151680592500,364000,364000,364500,364000,362
|
|
20230531,134000,151548663500,364500,364000,364500,364000,256
|
|
20230531,133900,151455383500,364000,364500,364500,364000,699
|
|
20230531,133800,151200640000,364500,364000,364500,364000,187
|
|
20230531,133700,151132505000,364000,364500,364500,364000,368
|
|
20230531,133600,150998448000,364500,364500,364500,364000,312
|
|
20230531,133500,150884738500,364000,364000,364500,364000,326
|
|
20230531,133400,150765962500,364500,364000,364500,364000,405
|
|
20230531,133300,150618380500,364000,364500,364500,364000,366
|
|
20230531,133200,150485021000,364500,364500,364500,364000,116
|
|
20230531,133100,150442776000,364000,365000,365000,364000,1781
|
|
20230531,133000,149793511000,364500,364000,365000,364000,4261
|
|
20230531,132900,148240504000,364500,364000,364500,364000,652
|
|
20230531,132800,148002936000,364500,363500,364500,363500,1595
|
|
20230531,132700,147422358500,363500,364000,364000,363500,584
|
|
20230531,132600,147209832000,364000,363500,364000,363500,585
|
|
20230531,132500,146996934500,363500,364000,364000,363500,201
|
|
20230531,132400,146923794000,364000,364000,364000,363500,5058
|
|
20230531,132300,145084986500,364000,363500,364000,363000,3813
|
|
20230531,132200,143698568500,363000,363000,363500,363000,2545
|
|
20230531,132100,142774156500,363500,362500,363500,362500,6407
|
|
20230531,132000,140449397000,362500,363000,363000,362500,4253
|
|
20230531,131900,138907604000,362500,363000,363000,362500,2204
|
|
20230531,131800,138108558000,362500,362500,363000,362500,1347
|
|
20230531,131700,137620150000,362500,362500,363000,362500,822
|
|
20230531,131600,137322030500,362500,363000,363000,362500,17472
|
|
20230531,131500,130980543000,363500,363000,363500,363000,1176
|
|
20230531,131400,130553502000,363500,363500,363500,363000,754
|
|
20230531,131300,130279640500,363500,363500,363500,363000,1332
|
|
20230531,131200,129795838000,363500,363500,363500,363000,776
|
|
20230531,131100,129513971000,363000,363500,363500,363000,660
|
|
20230531,131000,129274274500,363000,363000,363500,363000,321
|
|
20230531,130900,129157712500,363500,363500,363500,363000,588
|
|
20230531,130800,128944030500,363500,363000,363500,363000,834
|
|
20230531,130700,128640901000,363500,363500,363500,363000,895
|
|
20230531,130600,128315842500,363000,363500,363500,363000,983
|
|
20230531,130500,127958723000,363500,363500,363500,363000,597
|
|
20230531,130400,127741900500,363500,363000,363500,363000,1495
|
|
20230531,130300,127199141000,363500,363500,363500,363000,623
|
|
20230531,130200,126972894500,363500,363500,363500,363000,1855
|
|
20230531,130100,126299180500,363500,363000,363500,363000,589
|
|
20230531,130000,126085243500,363000,363500,363500,363000,208
|
|
20230531,125900,126009685000,363500,363500,363500,363000,372
|
|
20230531,125800,125874511500,363000,363500,363500,363000,443
|
|
20230531,125700,125713602500,363500,363000,363500,363000,645
|
|
20230531,125600,125479310500,363500,363500,363500,363000,448
|
|
20230531,125500,125316547000,363000,363000,363500,363000,583
|
|
20230531,125400,125104769500,363500,363500,363500,363000,249
|
|
20230531,125300,125014299500,363500,363500,363500,363000,373
|
|
20230531,125200,124878810500,363500,363500,363500,363000,890
|
|
20230531,125100,124555319500,363000,363500,363500,363000,591
|
|
20230531,125000,124340650000,363000,363000,363500,363000,307
|
|
20230531,124900,124229093500,363000,363500,363500,363000,389
|
|
20230531,124800,124087772000,363000,363500,363500,363000,541
|
|
20230531,124700,123891166000,363500,363000,363500,363000,559
|
|
20230531,124600,123688046500,363500,363000,363500,363000,326
|
|
20230531,124500,123569575000,363500,363500,363500,363000,228
|
|
20230531,124400,123486744000,363000,363000,363500,363000,1116
|
|
20230531,124300,123081333500,363500,363000,363500,363000,1129
|
|
20230531,124200,122671001500,363500,363500,363500,363000,816
|
|
20230531,124100,122374515000,363500,363500,363500,363000,971
|
|
20230531,124000,122021641000,363500,363500,363500,363000,1438
|
|
20230531,123900,121499051500,363500,363000,363500,363000,945
|
|
20230531,123800,121155685000,363500,363500,363500,363000,1846
|
|
20230531,123700,120484709500,363000,363500,363500,363000,551
|
|
20230531,123600,120284571500,363500,363500,364000,363000,4136
|
|
20230531,123500,118781343500,363500,363500,364000,363500,3940
|
|
20230531,123400,117349100000,363500,363500,364000,363500,699
|
|
20230531,123300,117094925500,363500,363500,364000,363500,798
|
|
20230531,123200,116804700500,364000,363500,364000,363500,175
|
|
20230531,123100,116741060000,363500,363500,364000,363000,5614
|
|
20230531,123000,114700321500,363500,363500,363500,363000,1328
|
|
20230531,122900,114217733500,363500,363000,363500,363000,540
|
|
20230531,122800,114021540500,363000,363000,363500,363000,703
|
|
20230531,122700,113766164500,363000,363500,364000,363000,5037
|
|
20230531,122600,111935283000,364000,363500,364000,363500,738
|
|
20230531,122500,111666979500,363500,363500,364000,363500,1071
|
|
20230531,122400,111277630500,364000,364000,364000,363500,1290
|
|
20230531,122300,110808666000,364000,363500,364000,363500,395
|
|
20230531,122200,110665011000,363500,364000,364000,363500,415
|
|
20230531,122100,110514094000,363500,364000,364000,363500,262
|
|
20230531,122000,110418837500,363500,364000,364000,363500,301
|
|
20230531,121900,110309346500,363500,363500,364000,363500,261
|
|
20230531,121800,110214430000,364000,363500,364000,363500,198
|
|
20230531,121700,110142418500,363500,364000,364000,363500,235
|
|
20230531,121600,110056926500,364000,364000,364000,363500,1314
|
|
20230531,121500,109578807000,364000,364000,364500,364000,208
|
|
20230531,121400,109503055500,364500,364500,364500,364000,290
|
|
20230531,121300,109397437500,364500,364000,364500,363500,3038
|
|
20230531,121200,108291581500,364000,364000,364000,363500,287
|
|
20230531,121100,108187138500,364000,364000,364000,363500,239
|
|
20230531,121000,108100226500,364000,363000,364000,363000,3589
|
|
20230531,120900,106795613000,363500,363000,363500,363000,370
|
|
20230531,120800,106661156500,363000,363500,363500,363000,424
|
|
20230531,120700,106507098500,363500,363500,363500,363000,658
|
|
20230531,120600,106267949500,363500,363500,363500,363000,905
|
|
20230531,120500,105939170000,363500,363000,363500,363000,361
|
|
20230531,120400,105808051000,363000,363000,363500,363000,678
|
|
20230531,120300,105561725500,363000,363500,363500,363000,4424
|
|
20230531,120200,103953695500,363500,363500,364000,363500,408
|
|
20230531,120100,103805372500,363500,363500,364000,363500,385
|
|
20230531,120000,103665358000,363500,364000,364000,363500,753
|
|
20230531,115900,103391605500,363500,364000,364000,363500,265
|
|
20230531,115800,103295244000,363500,363500,364000,363500,354
|
|
20230531,115700,103166484500,363500,364000,364000,363500,258
|
|
20230531,115600,103072605500,363500,363500,364000,363500,342
|
|
20230531,115500,102948210000,363500,364000,364000,363500,341
|
|
20230531,115400,102824169000,363500,363500,364000,363500,291
|
|
20230531,115300,102718363500,363500,364000,364000,363500,420
|
|
20230531,115200,102565609500,364000,364000,364000,363500,445
|
|
20230531,115100,102403745000,364000,363500,364000,363500,446
|
|
20230531,115000,102241551000,364000,363500,364000,363500,892
|
|
20230531,114900,101916977000,363500,364000,364000,363500,859
|
|
20230531,114800,101604700500,364000,364000,364000,363500,480
|
|
20230531,114700,101430126500,364000,364000,364000,363500,377
|
|
20230531,114600,101293020000,363500,364000,364000,363500,488
|
|
20230531,114500,101115555500,364000,363500,364000,363500,474
|
|
20230531,114400,100943228000,364000,363500,364000,363500,986
|
|
20230531,114300,100584522500,363500,363500,364000,363500,192
|
|
20230531,114200,100514701500,364000,363500,364000,363500,302
|
|
20230531,114100,100404865500,363500,363500,364000,363500,185
|
|
20230531,114000,100337569000,364000,363500,364000,363500,280
|
|
20230531,113900,100235712500,364000,364000,364000,363500,433
|
|
20230531,113800,100078106500,363500,363500,364000,363500,221
|
|
20230531,113700,99997749000,363500,363000,363500,363000,1928
|
|
20230531,113600,99296943000,363500,363500,363500,363000,847
|
|
20230531,113500,98989139500,363500,364000,364000,363000,2411
|
|
20230531,113400,98112828000,364000,364000,364000,363500,332
|
|
20230531,113300,97992071000,364000,364000,364000,363500,163
|
|
20230531,113200,97932801000,363500,363500,364000,363500,617
|
|
20230531,113100,97708505000,363500,364000,364000,363500,2686
|
|
20230531,113000,96732104500,363500,364000,364000,363500,1251
|
|
20230531,112900,96277303500,364000,364000,364000,363500,784
|
|
20230531,112800,95991976500,364000,364000,364000,363500,272
|
|
20230531,112700,95893029500,363500,363500,364000,363500,423
|
|
20230531,112600,95739145500,364000,364000,364000,363500,809
|
|
20230531,112500,95444690500,364000,364000,364000,363500,589
|
|
20230531,112400,95230329000,364000,364000,364000,363500,174
|
|
20230531,112300,95167026500,363500,363500,364000,363000,3334
|
|
20230531,112200,93955328500,363500,363500,364000,363000,5109
|
|
20230531,112100,92098262000,363500,364000,364000,363500,687
|
|
20230531,112000,91848448500,363500,364000,364000,363500,519
|
|
20230531,111900,91659693500,364000,363500,364000,363500,489
|
|
20230531,111800,91481866500,363500,364000,364000,363500,557
|
|
20230531,111700,91279323500,364000,363500,364000,363500,562
|
|
20230531,111600,91074939500,364000,363500,364000,363500,286
|
|
20230531,111500,90970964000,363500,363500,364000,363500,383
|
|
20230531,111400,90831699000,363500,363500,364000,363500,634
|
|
20230531,111300,90601176000,363500,364000,364000,363500,408
|
|
20230531,111200,90452814500,363500,363500,364000,363500,613
|
|
20230531,111100,90229839500,363500,364000,364000,363500,1498
|
|
20230531,111000,89685274500,363500,364000,364500,363500,5413
|
|
20230531,110900,87715305500,364500,364000,364500,364000,406
|
|
20230531,110800,87567470000,364500,364000,364500,364000,943
|
|
20230531,110700,87224178500,364500,364000,364500,364000,370
|
|
20230531,110600,87089424500,364000,364500,364500,364000,425
|
|
20230531,110500,86934628500,364000,364000,364500,364000,470
|
|
20230531,110400,86763523500,364500,364500,365000,364000,1682
|
|
20230531,110300,86150417500,364500,365000,365000,364500,154
|
|
20230531,110200,86094250500,364500,365000,365000,364500,502
|
|
20230531,110100,85911179500,364500,365000,365000,364500,385
|
|
20230531,110000,85770702500,365000,365000,365000,364500,295
|
|
20230531,105900,85663073500,365000,365000,365000,364500,986
|
|
20230531,105800,85303578500,365000,365000,365000,364500,755
|
|
20230531,105700,85028021500,365000,365000,365000,364500,1415
|
|
20230531,105600,84512100000,365000,365000,365000,364500,258
|
|
20230531,105500,84418019500,365000,365000,365000,364500,835
|
|
20230531,105400,84113442000,365000,365000,365000,364500,231
|
|
20230531,105300,84029139000,364500,365000,365000,364500,850
|
|
20230531,105200,83718966500,365000,365000,365000,364500,1633
|
|
20230531,105100,83123032500,364500,364500,365000,364500,315
|
|
20230531,105000,83008114000,364500,365000,365000,364500,447
|
|
20230531,104900,82845027500,365000,365000,365000,364500,370
|
|
20230531,104800,82710047500,365000,364500,365000,364500,394
|
|
20230531,104700,82566316500,364500,364500,365000,364500,233
|
|
20230531,104600,82481338000,365000,365000,365000,364500,499
|
|
20230531,104500,82299399500,364500,365000,365000,364500,553
|
|
20230531,104400,82097606000,365000,364500,365000,364500,358
|
|
20230531,104300,81967014500,364500,364500,365000,364500,281
|
|
20230531,104200,81864542000,365000,364500,365000,364500,922
|
|
20230531,104100,81528394500,364500,365000,365000,364500,1559
|
|
20230531,104000,80959507500,365000,364500,365000,364500,158
|
|
20230531,103900,80901855000,365000,365000,365500,365000,535
|
|
20230531,103800,80706578500,365000,365000,365500,365000,873
|
|
20230531,103700,80387909500,365500,365000,365500,365000,310
|
|
20230531,103600,80274706500,365000,365000,365500,364500,2471
|
|
20230531,103500,79372698000,365000,365000,365000,364500,352
|
|
20230531,103400,79244302000,365000,365500,365500,364500,1462
|
|
20230531,103300,78710597500,365500,365500,365500,365000,437
|
|
20230531,103200,78551036500,365000,365500,365500,365000,697
|
|
20230531,103100,78296394000,365500,365500,365500,365000,347
|
|
20230531,103000,78169687500,365000,366000,366000,365000,2697
|
|
20230531,102900,77184015000,366000,366000,366000,365500,343
|
|
20230531,102800,77058594500,366000,366000,366000,365500,371
|
|
20230531,102700,76922875000,365500,366000,366000,365500,655
|
|
20230531,102600,76683203000,366000,365500,366000,365500,695
|
|
20230531,102500,76428980000,366000,365500,366000,365500,814
|
|
20230531,102400,76131065000,366000,365500,366000,365500,634
|
|
20230531,102300,75899311000,365500,365500,366000,365500,548
|
|
20230531,102200,75698931500,365500,365500,366000,365000,2192
|
|
20230531,102100,74898390000,366000,365500,366000,365000,1277
|
|
20230531,102000,74432014000,365000,365500,365500,365000,954
|
|
20230531,101900,74083440500,365500,365500,365500,365000,1735
|
|
20230531,101800,73449311000,365500,365500,365500,365000,197
|
|
20230531,101700,73377331000,365500,365500,365500,365000,471
|
|
20230531,101600,73205259500,365000,365000,365500,364500,2029
|
|
20230531,101500,72464669000,365000,365000,365000,364500,185
|
|
20230531,101400,72397185500,365000,364000,365000,364000,1853
|
|
20230531,101300,71721798500,364500,365000,365000,364000,5564
|
|
20230531,101200,69693698500,364500,364500,365000,364500,357
|
|
20230531,101100,69563403000,364500,365000,365000,364500,228
|
|
20230531,101000,69480206500,365000,364500,365000,364500,489
|
|
20230531,100900,69301746000,365000,365000,365000,364500,476
|
|
20230531,100800,69128091500,365000,364500,365000,364500,267
|
|
20230531,100700,69030667000,365000,365000,365000,364500,624
|
|
20230531,100600,68802949000,365000,365000,365000,364500,485
|
|
20230531,100500,68625937500,365000,364500,365000,364500,928
|
|
20230531,100400,68287401500,365000,365000,365000,364500,924
|
|
20230531,100300,67950167500,365000,364500,365000,364500,394
|
|
20230531,100200,67806368000,365000,365000,365000,364500,549
|
|
20230531,100100,67606016500,364500,365000,365000,364500,808
|
|
20230531,100000,67311273500,365000,364500,365000,364500,464
|
|
20230531,095900,67141934000,365000,365000,365000,364500,354
|
|
20230531,095800,67012791500,365000,365000,365000,364500,1776
|
|
20230531,095700,66364569000,365000,365000,365000,364500,606
|
|
20230531,095600,66143445000,365000,365000,365000,364500,685
|
|
20230531,095500,65893465500,365000,364500,365000,364000,1249
|
|
20230531,095400,65438215500,364500,364000,364500,364000,525
|
|
20230531,095300,65246875000,364000,364500,364500,364000,1240
|
|
20230531,095200,64795104000,364500,364000,364500,363500,5864
|
|
20230531,095100,62660688000,364000,363500,364000,363500,191
|
|
20230531,095000,62591225000,363500,363500,364000,363500,1811
|
|
20230531,094900,61932901000,363500,364000,364000,363500,3354
|
|
20230531,094800,60713676500,363500,364000,364500,363500,4631
|
|
20230531,094700,59028885500,364000,364500,364500,364000,3676
|
|
20230531,094600,57690763000,364500,364500,365000,364000,3632
|
|
20230531,094500,56366746000,365000,365000,365000,364500,939
|
|
20230531,094400,56024208000,364500,365000,365000,364500,396
|
|
20230531,094300,55879681000,365000,365000,365500,364500,1767
|
|
20230531,094200,55234695500,364500,365000,365000,364500,1284
|
|
20230531,094100,54766108500,364500,364500,365000,364500,368
|
|
20230531,094000,54631890000,364500,364000,364500,364000,2205
|
|
20230531,093900,53828320000,364000,364000,364500,364000,2963
|
|
20230531,093800,52749600000,364000,364500,364500,364000,474
|
|
20230531,093700,52576967000,364500,364500,365000,364000,4827
|
|
20230531,093600,50817085000,365000,364500,365000,364500,913
|
|
20230531,093500,50483941000,365000,365000,365000,364500,968
|
|
20230531,093400,50131046000,364500,365000,365000,364500,1196
|
|
20230531,093300,49695052000,364500,365000,365000,364500,514
|
|
20230531,093200,49507514000,365000,365500,365500,364500,3669
|
|
20230531,093100,48168174000,365500,365000,365500,365000,2497
|
|
20230531,093000,47255655500,365500,366000,366000,365000,3339
|
|
20230531,092900,46035085500,365500,365500,366000,365500,1021
|
|
20230531,092800,45661801500,365500,366000,366000,365500,1164
|
|
20230531,092700,45236266000,365500,366500,366500,365500,3467
|
|
20230531,092600,43967735500,366500,366500,366500,366000,892
|
|
20230531,092500,43640997000,366500,366500,366500,366000,1015
|
|
20230531,092400,43269179500,366500,366000,366500,366000,488
|
|
20230531,092300,43090386000,366000,366500,366500,366000,1678
|
|
20230531,092200,42475473500,366500,367000,367500,366000,5276
|
|
20230531,092100,40539565000,367000,367500,367500,367000,720
|
|
20230531,092000,40275077500,367000,367500,367500,367000,4593
|
|
20230531,091900,38588504000,367000,366000,367500,366000,4804
|
|
20230531,091800,36825974500,366500,367000,367000,366000,3065
|
|
20230531,091700,35702640500,367000,367000,367000,366500,2335
|
|
20230531,091600,34845841500,367000,367000,367000,366500,887
|
|
20230531,091500,34520435000,367000,367000,367500,366500,3744
|
|
20230531,091400,33146193500,366500,367500,367500,366500,5533
|
|
20230531,091300,31114921000,367500,367000,367500,366500,1546
|
|
20230531,091200,30547404500,367500,366500,367500,366500,2638
|
|
20230531,091100,29579317000,367000,366000,367000,366000,3557
|
|
20230531,091000,28274318500,366000,365000,367000,365000,6132
|
|
20230531,090900,26030251500,365500,366500,366500,365000,4760
|
|
20230531,090800,24289033000,366500,366500,366500,366000,1219
|
|
20230531,090700,23842481000,366500,366000,366500,365500,2622
|
|
20230531,090600,22882808500,366000,367500,368000,365500,11687
|
|
20230531,090500,18599760000,367500,367000,367500,367000,4650
|
|
20230531,090400,16891622500,367000,367000,367500,366500,4970
|
|
20230531,090300,15067418500,367000,367500,368000,366000,9598
|
|
20230531,090200,11543931000,367500,366500,368000,366000,10578
|
|
20230531,090100,7661665500,366500,364500,367000,364500,10033
|
|
20230531,090000,3989870000,365000,364000,365000,364000,10521
|