630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,192700,70809306450,29700,29700,29700,29700,1139408
|
|
20240531,192600,70809306450,29700,29700,29700,29700,0
|
|
20240531,192500,70809306450,29700,29700,29700,29700,0
|
|
20240531,192400,70809306450,29700,29700,29700,29700,0
|
|
20240531,192300,70809306450,29700,29700,29700,29700,0
|
|
20240531,192200,70809306450,29700,29700,29700,29700,0
|
|
20240531,192100,70809306450,29700,29700,29700,29700,0
|
|
20240531,192000,70809306450,29700,29700,29700,29700,0
|
|
20240531,191900,70809306450,29700,29700,29700,29700,0
|
|
20240531,191800,70809306450,29700,29700,29700,29700,0
|
|
20240531,191700,70809306450,29700,29700,29700,29700,0
|
|
20240531,191600,70809306450,29700,29700,29700,29700,0
|
|
20240531,191500,70809306450,29700,29700,29700,29700,0
|
|
20240531,191400,70809306450,29700,29700,29700,29700,0
|
|
20240531,191300,70809306450,29700,29700,29700,29700,0
|
|
20240531,191200,70809306450,29700,29700,29700,29700,0
|
|
20240531,191100,70809306450,29700,29700,29700,29700,0
|
|
20240531,191000,70809306450,29700,29700,29700,29700,0
|
|
20240531,190900,70809306450,29700,29700,29700,29700,0
|
|
20240531,190800,70809306450,29700,29700,29700,29700,0
|
|
20240531,190700,70809306450,29700,29700,29700,29700,0
|
|
20240531,190600,70809306450,29700,29700,29700,29700,0
|
|
20240531,190500,70809306450,29700,29700,29700,29700,0
|
|
20240531,190400,70809306450,29700,29700,29700,29700,0
|
|
20240531,190300,70809306450,29700,29700,29700,29700,0
|
|
20240531,190200,70809306450,29700,29700,29700,29700,0
|
|
20240531,190100,70809306450,29700,29700,29700,29700,0
|
|
20240531,190000,70809306450,29700,29700,29700,29700,0
|
|
20240531,185900,70809306450,29700,29700,29700,29700,0
|
|
20240531,185800,70809306450,29700,29700,29700,29700,0
|
|
20240531,185700,70809306450,29700,29700,29700,29700,1139408
|
|
20240531,185600,70809306450,29700,29700,29700,29700,0
|
|
20240531,185500,70809306450,29700,29700,29700,29700,0
|
|
20240531,185400,70809306450,29700,29700,29700,29700,0
|
|
20240531,185300,70809306450,29700,29700,29700,29700,0
|
|
20240531,185200,70809306450,29700,29700,29700,29700,0
|
|
20240531,185100,70809306450,29700,29700,29700,29700,0
|
|
20240531,185000,70809306450,29700,29700,29700,29700,0
|
|
20240531,184900,70809306450,29700,29700,29700,29700,0
|
|
20240531,184800,70809306450,29700,29700,29700,29700,0
|
|
20240531,184700,70809306450,29700,29700,29700,29700,0
|
|
20240531,184600,70809306450,29700,29700,29700,29700,0
|
|
20240531,184500,70809306450,29700,29700,29700,29700,0
|
|
20240531,184400,70809306450,29700,29700,29700,29700,0
|
|
20240531,184300,70809306450,29700,29700,29700,29700,0
|
|
20240531,184200,70809306450,29700,29700,29700,29700,0
|
|
20240531,184100,70809306450,29700,29700,29700,29700,0
|
|
20240531,184000,70809306450,29700,29700,29700,29700,0
|
|
20240531,183900,70809306450,29700,29700,29700,29700,0
|
|
20240531,183800,70809306450,29700,29700,29700,29700,0
|
|
20240531,183700,70809306450,29700,29700,29700,29700,0
|
|
20240531,183600,70809306450,29700,29700,29700,29700,0
|
|
20240531,183500,70809306450,29700,29700,29700,29700,0
|
|
20240531,183400,70809306450,29700,29700,29700,29700,0
|
|
20240531,183300,70809306450,29700,29700,29700,29700,0
|
|
20240531,183200,70809306450,29700,29700,29700,29700,0
|
|
20240531,183100,70809306450,29700,29700,29700,29700,0
|
|
20240531,183000,70809306450,29700,29700,29700,29700,0
|
|
20240531,182900,70809306450,29700,29700,29700,29700,0
|
|
20240531,182800,70809306450,29700,29700,29700,29700,0
|
|
20240531,182700,70809306450,29700,29700,29700,29700,1139408
|
|
20240531,182600,70809306450,29700,29700,29700,29700,0
|
|
20240531,182500,70809306450,29700,29700,29700,29700,0
|
|
20240531,182400,70809306450,29700,29700,29700,29700,0
|
|
20240531,182300,70809306450,29700,29700,29700,29700,0
|
|
20240531,182200,70809306450,29700,29700,29700,29700,0
|
|
20240531,182100,70809306450,29700,29700,29700,29700,0
|
|
20240531,182000,70809306450,29700,29700,29700,29700,0
|
|
20240531,181900,70809306450,29700,29700,29700,29700,0
|
|
20240531,181800,70809306450,29700,29700,29700,29700,0
|
|
20240531,181700,70809306450,29700,29700,29700,29700,0
|
|
20240531,181600,70809306450,29700,29700,29700,29700,0
|
|
20240531,181500,70809306450,29700,29700,29700,29700,0
|
|
20240531,181400,70809306450,29700,29700,29700,29700,0
|
|
20240531,181300,70809306450,29700,29700,29700,29700,0
|
|
20240531,181200,70809306450,29700,29700,29700,29700,0
|
|
20240531,181100,70809306450,29700,29700,29700,29700,0
|
|
20240531,181000,70809306450,29700,29700,29700,29700,0
|
|
20240531,180900,70809306450,29700,29700,29700,29700,0
|
|
20240531,180800,70809306450,29700,29700,29700,29700,0
|
|
20240531,180700,70809306450,29700,29700,29700,29700,0
|
|
20240531,180600,70809306450,29700,29700,29700,29700,0
|
|
20240531,180500,70809306450,29700,29700,29700,29700,0
|
|
20240531,180400,70809306450,29700,29700,29700,29700,0
|
|
20240531,180300,70809306450,29700,29700,29700,29700,0
|
|
20240531,180200,70809306450,29700,29700,29700,29700,0
|
|
20240531,180100,70809306450,29700,29700,29700,29700,0
|
|
20240531,180000,70809306450,29700,29700,29700,29700,0
|
|
20240531,175900,70809306450,29700,29700,29700,29700,0
|
|
20240531,175800,70809306450,29700,29700,29700,29700,0
|
|
20240531,175700,70809306450,29700,29700,29700,29700,1139408
|
|
20240531,175600,70809306450,29700,29700,29700,29700,0
|
|
20240531,175500,70809306450,29700,29700,29700,29700,0
|
|
20240531,175400,70809306450,29700,29700,29700,29700,0
|
|
20240531,175300,70809306450,29700,29700,29700,29700,0
|
|
20240531,175200,70809306450,29700,29700,29700,29700,0
|
|
20240531,175100,70809306450,29700,29700,29700,29700,0
|
|
20240531,175000,70809306450,29700,29700,29700,29700,0
|
|
20240531,174900,70809306450,29700,29700,29700,29700,0
|
|
20240531,174800,70809306450,29700,29700,29700,29700,0
|
|
20240531,174700,70809306450,29700,29700,29700,29700,0
|
|
20240531,174600,70809306450,29700,29700,29700,29700,0
|
|
20240531,174500,70809306450,29700,29700,29700,29700,0
|
|
20240531,174400,70809306450,29700,29700,29700,29700,0
|
|
20240531,174300,70809306450,29700,29700,29700,29700,0
|
|
20240531,174200,70809306450,29700,29700,29700,29700,0
|
|
20240531,174100,70809306450,29700,29700,29700,29700,0
|
|
20240531,174000,70809306450,29700,29700,29700,29700,0
|
|
20240531,173900,70809306450,29700,29700,29700,29700,0
|
|
20240531,173800,70809306450,29700,29700,29700,29700,0
|
|
20240531,173700,70809306450,29700,29700,29700,29700,0
|
|
20240531,173600,70809306450,29700,29700,29700,29700,0
|
|
20240531,173500,70809306450,29700,29700,29700,29700,0
|
|
20240531,173400,70809306450,29700,29700,29700,29700,0
|
|
20240531,173300,70809306450,29700,29700,29700,29700,0
|
|
20240531,173200,70809306450,29700,29700,29700,29700,0
|
|
20240531,173100,70809306450,29700,29700,29700,29700,0
|
|
20240531,173000,70809306450,29700,29700,29700,29700,0
|
|
20240531,172900,70809306450,29700,29700,29700,29700,0
|
|
20240531,172800,70809306450,29700,29700,29700,29700,0
|
|
20240531,172700,70809306450,29700,29700,29700,29700,1139408
|
|
20240531,172600,70809306450,29700,29700,29700,29700,0
|
|
20240531,172500,70809306450,29700,29700,29700,29700,0
|
|
20240531,172400,70809306450,29700,29700,29700,29700,0
|
|
20240531,172300,70809306450,29700,29700,29700,29700,0
|
|
20240531,172200,70809306450,29700,29700,29700,29700,0
|
|
20240531,172100,70809306450,29700,29700,29700,29700,0
|
|
20240531,172000,70809306450,29700,29700,29700,29700,0
|
|
20240531,171900,70809306450,29700,29700,29700,29700,0
|
|
20240531,171800,70809306450,29700,29700,29700,29700,0
|
|
20240531,171700,70809306450,29700,29700,29700,29700,0
|
|
20240531,171600,70809306450,29700,29700,29700,29700,0
|
|
20240531,171500,70809306450,29700,29700,29700,29700,0
|
|
20240531,171400,70809306450,29700,29700,29700,29700,0
|
|
20240531,171300,70809306450,29700,29700,29700,29700,0
|
|
20240531,171200,70809306450,29700,29700,29700,29700,0
|
|
20240531,171100,70809306450,29700,29700,29700,29700,0
|
|
20240531,171000,70809306450,29700,29700,29700,29700,0
|
|
20240531,170900,70809306450,29700,29700,29700,29700,0
|
|
20240531,170800,70809306450,29700,29700,29700,29700,0
|
|
20240531,170700,70809306450,29700,29700,29700,29700,0
|
|
20240531,170600,70809306450,29700,29700,29700,29700,0
|
|
20240531,170500,70809306450,29700,29700,29700,29700,0
|
|
20240531,170400,70809306450,29700,29700,29700,29700,0
|
|
20240531,170300,70809306450,29700,29700,29700,29700,0
|
|
20240531,170200,70809306450,29700,29700,29700,29700,0
|
|
20240531,170100,70809306450,29700,29700,29700,29700,0
|
|
20240531,170000,70809306450,29700,29700,29700,29700,0
|
|
20240531,165900,70809306450,29700,29700,29700,29700,0
|
|
20240531,165800,70809306450,29700,29700,29700,29700,0
|
|
20240531,165700,70809306450,29700,29700,29700,29700,1139408
|
|
20240531,165600,70809306450,29700,29700,29700,29700,0
|
|
20240531,165500,70809306450,29700,29700,29700,29700,0
|
|
20240531,165400,70809306450,29700,29700,29700,29700,0
|
|
20240531,165300,70809306450,29700,29700,29700,29700,0
|
|
20240531,165200,70809306450,29700,29700,29700,29700,0
|
|
20240531,165100,70809306450,29700,29700,29700,29700,0
|
|
20240531,165000,70809306450,29700,29700,29700,29700,0
|
|
20240531,164900,70809306450,29700,29700,29700,29700,0
|
|
20240531,164800,70809306450,29700,29700,29700,29700,0
|
|
20240531,164700,70809306450,29700,29700,29700,29700,0
|
|
20240531,164600,70809306450,29700,29700,29700,29700,0
|
|
20240531,164500,70809306450,29700,29700,29700,29700,0
|
|
20240531,164400,70809306450,29700,29700,29700,29700,0
|
|
20240531,164300,70809306450,29700,29700,29700,29700,0
|
|
20240531,164200,70809306450,29700,29700,29700,29700,0
|
|
20240531,164100,70809306450,29700,29700,29700,29700,0
|
|
20240531,164000,70809306450,29700,29700,29700,29700,0
|
|
20240531,163900,70809306450,29700,29700,29700,29700,0
|
|
20240531,163800,70809306450,29700,29700,29700,29700,0
|
|
20240531,163700,70809306450,29700,29700,29700,29700,0
|
|
20240531,163600,70809306450,29700,29700,29700,29700,0
|
|
20240531,163500,70809306450,29700,29700,29700,29700,0
|
|
20240531,163400,70809306450,29700,29700,29700,29700,0
|
|
20240531,163300,70809306450,29700,29700,29700,29700,0
|
|
20240531,163200,70809306450,29700,29700,29700,29700,0
|
|
20240531,163100,70809306450,29700,29700,29700,29700,0
|
|
20240531,163000,70809306450,29700,29700,29700,29700,0
|
|
20240531,162900,70809306450,29700,29700,29700,29700,0
|
|
20240531,162800,70809306450,29700,29700,29700,29700,0
|
|
20240531,162700,70809306450,29700,29700,29700,29700,1139408
|
|
20240531,162600,70809306450,29700,29700,29700,29700,0
|
|
20240531,162500,70809306450,29700,29700,29700,29700,0
|
|
20240531,162400,70809306450,29700,29700,29700,29700,0
|
|
20240531,162300,70809306450,29700,29700,29700,29700,0
|
|
20240531,162200,70809306450,29700,29700,29700,29700,0
|
|
20240531,162100,70809306450,29700,29700,29700,29700,0
|
|
20240531,162000,70809306450,29700,29700,29700,29700,0
|
|
20240531,161900,70809306450,29700,29700,29700,29700,0
|
|
20240531,161800,70809306450,29700,29700,29700,29700,0
|
|
20240531,161700,70809306450,29700,29700,29700,29700,0
|
|
20240531,161600,70809306450,29700,29700,29700,29700,0
|
|
20240531,161500,70809306450,29700,29700,29700,29700,0
|
|
20240531,161400,70809306450,29700,29700,29700,29700,0
|
|
20240531,161300,70809306450,29700,29700,29700,29700,0
|
|
20240531,161200,70809306450,29700,29700,29700,29700,0
|
|
20240531,161100,70809306450,29700,29700,29700,29700,0
|
|
20240531,161000,70809306450,29700,29700,29700,29700,0
|
|
20240531,160900,70809306450,29700,29700,29700,29700,0
|
|
20240531,160800,70809306450,29700,29700,29700,29700,0
|
|
20240531,160700,70809306450,29700,29700,29700,29700,0
|
|
20240531,160600,70809306450,29700,29700,29700,29700,0
|
|
20240531,160500,70809306450,29700,29700,29700,29700,0
|
|
20240531,160400,70809306450,29700,29700,29700,29700,0
|
|
20240531,160300,70809306450,29700,29700,29700,29700,0
|
|
20240531,160200,70809306450,29700,29700,29700,29700,0
|
|
20240531,160100,70809306450,29700,29700,29700,29700,0
|
|
20240531,160000,70809306450,29700,29700,29700,29700,0
|
|
20240531,155900,70809306450,29700,29700,29700,29700,0
|
|
20240531,155800,70809306450,29700,29700,29700,29700,0
|
|
20240531,155700,70809306450,29700,29700,29700,29700,1139408
|
|
20240531,155600,70809306450,29700,29700,29700,29700,0
|
|
20240531,155500,70809306450,29700,29700,29700,29700,0
|
|
20240531,155400,70809306450,29700,29700,29700,29700,0
|
|
20240531,155300,70809306450,29700,29700,29700,29700,0
|
|
20240531,155200,70809306450,29700,29700,29700,29700,0
|
|
20240531,155100,70809306450,29700,29700,29700,29700,0
|
|
20240531,155000,70809306450,29700,29700,29700,29700,0
|
|
20240531,154900,70809306450,29700,29700,29700,29700,0
|
|
20240531,154800,70809306450,29700,29700,29700,29700,0
|
|
20240531,154700,70809306450,29700,29700,29700,29700,0
|
|
20240531,154600,70809306450,29700,29700,29700,29700,0
|
|
20240531,154500,70809306450,29700,29700,29700,29700,0
|
|
20240531,154400,70809306450,29700,29700,29700,29700,0
|
|
20240531,154300,70809306450,29700,29700,29700,29700,0
|
|
20240531,154200,70809306450,29700,29700,29700,29700,0
|
|
20240531,154100,70809306450,29700,29700,29700,29700,0
|
|
20240531,154000,70809306450,29700,29700,29700,29700,0
|
|
20240531,153900,70809306450,29700,29700,29700,29700,0
|
|
20240531,153800,70809306450,29700,29700,29700,29700,0
|
|
20240531,153700,70809306450,29700,29700,29700,29700,0
|
|
20240531,153600,70809306450,29700,29700,29700,29700,0
|
|
20240531,153500,70809306450,29700,29700,29700,29700,0
|
|
20240531,153400,70809306450,29700,29700,29700,29700,0
|
|
20240531,153300,70809306450,29700,29700,29700,29700,0
|
|
20240531,153200,70809306450,29700,29700,29700,29700,0
|
|
20240531,153100,70809306450,29700,29700,29700,29700,0
|
|
20240531,153000,70809306450,29700,29700,29700,29700,1139408
|
|
20240531,152900,36968888850,29450,29450,29450,29450,0
|
|
20240531,152800,36968888850,29450,29450,29450,29450,0
|
|
20240531,152700,36968888850,29450,29450,29450,29450,0
|
|
20240531,152600,36968888850,29450,29450,29450,29450,0
|
|
20240531,152500,36968888850,29450,29450,29450,29450,0
|
|
20240531,152400,36968888850,29450,29450,29450,29450,0
|
|
20240531,152300,36968888850,29450,29450,29450,29450,0
|
|
20240531,152200,36968888850,29450,29450,29450,29450,0
|
|
20240531,152100,36968888850,29450,29450,29450,29450,0
|
|
20240531,152000,36968888850,29450,29450,29450,29450,0
|
|
20240531,151900,36968888850,29450,29450,29450,29400,3555
|
|
20240531,151800,36864265500,29450,29400,29450,29350,2574
|
|
20240531,151700,36788605200,29350,29400,29400,29300,3241
|
|
20240531,151600,36693482650,29350,29400,29400,29350,2395
|
|
20240531,151500,36623162450,29400,29400,29400,29350,1565
|
|
20240531,151400,36577208300,29400,29400,29450,29350,1555
|
|
20240531,151300,36531536800,29400,29400,29450,29400,2849
|
|
20240531,151200,36447747000,29450,29450,29450,29400,1579
|
|
20240531,151100,36401257800,29450,29400,29450,29350,3137
|
|
20240531,151000,36309056700,29350,29350,29400,29350,3252
|
|
20240531,150900,36213521800,29400,29350,29400,29350,1169
|
|
20240531,150800,36179185000,29400,29350,29400,29250,2066
|
|
20240531,150700,36118534900,29350,29350,29400,29350,1979
|
|
20240531,150600,36060420600,29300,29350,29450,29200,5559
|
|
20240531,150500,35897286400,29400,29350,29400,29350,1466
|
|
20240531,150400,35854217800,29400,29400,29450,29350,4596
|
|
20240531,150300,35719145900,29350,29350,29400,29350,6302
|
|
20240531,150200,35533892950,29350,29300,29400,29300,2003
|
|
20240531,150100,35475082250,29300,29250,29350,29250,4584
|
|
20240531,150000,35340879450,29300,29300,29350,29250,2820
|
|
20240531,145900,35258253550,29300,29250,29300,29200,2424
|
|
20240531,145800,35187320750,29250,29250,29250,29200,950
|
|
20240531,145700,35159554500,29200,29200,29250,29200,1040
|
|
20240531,145600,35129142500,29200,29300,29300,29200,2374
|
|
20240531,145500,35059637900,29300,29300,29350,29250,471
|
|
20240531,145400,35045844450,29300,29300,29400,29250,4245
|
|
20240531,145300,34921542750,29250,29300,29350,29250,2851
|
|
20240531,145200,34837996700,29350,29300,29350,29300,2007
|
|
20240531,145100,34779152500,29350,29300,29400,29300,2455
|
|
20240531,145000,34707120900,29300,29350,29350,29300,871
|
|
20240531,144900,34681575500,29300,29350,29400,29300,3839
|
|
20240531,144800,34568884300,29350,29350,29400,29350,1028
|
|
20240531,144700,34538668950,29350,29350,29400,29350,1967
|
|
20240531,144600,34480889850,29350,29300,29400,29300,4216
|
|
20240531,144500,34357041200,29300,29350,29350,29250,1099
|
|
20240531,144400,34324831950,29300,29300,29350,29300,5052
|
|
20240531,144300,34176756050,29300,29350,29350,29300,840
|
|
20240531,144200,34152120750,29300,29350,29400,29300,3711
|
|
20240531,144100,34043186350,29300,29300,29350,29300,859
|
|
20240531,144000,34017984200,29350,29300,29350,29300,1541
|
|
20240531,143900,33972805200,29350,29300,29400,29300,1235
|
|
20240531,143800,33936546650,29300,29300,29350,29300,1254
|
|
20240531,143700,33899785000,29350,29350,29400,29300,1907
|
|
20240531,143600,33843810450,29350,29350,29400,29300,1439
|
|
20240531,143500,33801574150,29300,29350,29350,29300,1605
|
|
20240531,143400,33754511050,29350,29350,29350,29300,2134
|
|
20240531,143300,33691930450,29300,29350,29350,29300,1855
|
|
20240531,143200,33637557150,29300,29350,29350,29300,1455
|
|
20240531,143100,33594881600,29350,29250,29350,29250,1472
|
|
20240531,143000,33551770650,29300,29250,29300,29200,845
|
|
20240531,142900,33527034350,29300,29300,29300,29250,2043
|
|
20240531,142800,33467253050,29250,29350,29350,29250,3487
|
|
20240531,142700,33365109600,29350,29350,29350,29300,1157
|
|
20240531,142600,33331176000,29350,29400,29400,29300,4270
|
|
20240531,142500,33205856150,29400,29450,29450,29350,3704
|
|
20240531,142400,33096898950,29450,29450,29450,29400,1526
|
|
20240531,142300,33052016850,29450,29400,29450,29400,709
|
|
20240531,142200,33031148000,29400,29350,29450,29350,3758
|
|
20240531,142100,32920646550,29400,29400,29400,29350,665
|
|
20240531,142000,32901102600,29400,29400,29450,29350,3209
|
|
20240531,141900,32806745200,29400,29350,29400,29350,1744
|
|
20240531,141800,32755485050,29350,29400,29400,29350,1339
|
|
20240531,141700,32716143900,29400,29250,29450,29250,9392
|
|
20240531,141600,32440637900,29300,29300,29350,29250,1989
|
|
20240531,141500,32382350300,29300,29300,29400,29250,1370
|
|
20240531,141400,32342118150,29300,29350,29350,29050,8244
|
|
20240531,141300,32101439850,29350,29350,29350,29300,1569
|
|
20240531,141200,32055442550,29350,29350,29350,29300,1063
|
|
20240531,141100,32024252600,29350,29250,29350,29200,4482
|
|
20240531,141000,31893065100,29200,29300,29350,29150,5159
|
|
20240531,140900,31742201900,29300,29350,29400,29300,5943
|
|
20240531,140800,31567610750,29400,29450,29450,29350,4412
|
|
20240531,140700,31437979300,29400,29350,29450,29350,5928
|
|
20240531,140600,31263703150,29350,29250,29400,29250,8629
|
|
20240531,140500,31010528050,29250,29300,29300,29250,517
|
|
20240531,140400,30995396800,29250,29250,29300,29250,5209
|
|
20240531,140300,30842964000,29300,29250,29300,29200,4018
|
|
20240531,140200,30725381750,29250,29200,29250,29200,2352
|
|
20240531,140100,30656672250,29200,29250,29300,29200,1305
|
|
20240531,140000,30618540300,29250,29250,29300,29250,3439
|
|
20240531,135900,30517909950,29300,29250,29300,29250,518
|
|
20240531,135800,30502754750,29250,29300,29300,29250,1233
|
|
20240531,135700,30466687100,29250,29250,29300,29200,814
|
|
20240531,135600,30442864200,29250,29250,29300,29250,2793
|
|
20240531,135500,30361077300,29300,29250,29300,29250,1016
|
|
20240531,135400,30331352200,29300,29250,29300,29250,390
|
|
20240531,135300,30319941000,29250,29300,29300,29250,1944
|
|
20240531,135200,30263031550,29300,29200,29300,29200,8895
|
|
20240531,135100,30003087800,29200,29200,29250,29200,1188
|
|
20240531,135000,29968395900,29250,29200,29250,29200,321
|
|
20240531,134900,29959018750,29250,29200,29250,29200,2305
|
|
20240531,134800,29891697950,29250,29300,29300,29200,3489
|
|
20240531,134700,29789653000,29250,29250,29300,29200,1635
|
|
20240531,134600,29741795600,29250,29250,29300,29200,5893
|
|
20240531,134500,29569458600,29200,29200,29200,29150,1298
|
|
20240531,134400,29531575100,29200,29200,29200,29150,3395
|
|
20240531,134300,29432517350,29200,29200,29250,29150,1474
|
|
20240531,134200,29389486200,29250,29200,29250,29150,1466
|
|
20240531,134100,29346671050,29150,29150,29200,29100,2538
|
|
20240531,134000,29272623150,29150,29100,29200,29100,1884
|
|
20240531,133900,29217709350,29150,29150,29200,29100,4283
|
|
20240531,133800,29092830900,29150,29100,29200,29100,924
|
|
20240531,133700,29065919150,29100,29100,29200,29100,4234
|
|
20240531,133600,28942485850,29150,29100,29150,29100,1047
|
|
20240531,133500,28912007850,29150,29150,29200,29150,3907
|
|
20240531,133400,28798083350,29200,29150,29200,29150,500
|
|
20240531,133300,28783506550,29200,29150,29200,29150,1109
|
|
20240531,133200,28751176700,29150,29150,29200,29150,2292
|
|
20240531,133100,28684289500,29150,29200,29200,29150,1400
|
|
20240531,133000,28643477650,29200,29200,29200,29150,882
|
|
20240531,132900,28617751650,29150,29200,29200,29150,1060
|
|
20240531,132800,28586849600,29200,29200,29200,29150,751
|
|
20240531,132700,28564933400,29200,29150,29200,29150,2334
|
|
20240531,132600,28496800800,29150,29200,29250,29150,1660
|
|
20240531,132500,28448350800,29200,29200,29250,29150,2908
|
|
20240531,132400,28363444250,29200,29200,29250,29200,1105
|
|
20240531,132300,28331175400,29200,29150,29250,29150,961
|
|
20240531,132200,28303125250,29150,29150,29200,29150,1667
|
|
20240531,132100,28254486700,29150,29150,29200,29150,1044
|
|
20240531,132000,28224043050,29150,29100,29200,29100,3337
|
|
20240531,131900,28126744700,29100,29150,29200,29100,1564
|
|
20240531,131800,28081157900,29150,29150,29200,29100,682
|
|
20240531,131700,28061278200,29150,29100,29150,29000,3661
|
|
20240531,131600,27954687000,29050,28950,29050,28950,7116
|
|
20240531,131500,27748246200,29000,28950,29000,28950,1570
|
|
20240531,131400,27702745300,29000,28950,29000,28950,2282
|
|
20240531,131300,27636679900,29000,28950,29000,28900,3128
|
|
20240531,131200,27546112350,28950,28900,28950,28850,1504
|
|
20240531,131100,27502627400,28950,28900,28950,28900,3023
|
|
20240531,131000,27415259600,28900,29000,29000,28900,1285
|
|
20240531,130900,27378092300,29000,28900,29000,28900,1968
|
|
20240531,130800,27321088500,28900,28950,29000,28900,960
|
|
20240531,130700,27293314150,28900,28950,29000,28900,1571
|
|
20240531,130600,27247824750,28950,28900,28950,28900,1271
|
|
20240531,130500,27211061900,28900,28900,29000,28900,5116
|
|
20240531,130400,27063139150,28900,28950,29000,28900,4523
|
|
20240531,130300,26932334500,28950,28950,29050,28950,7871
|
|
20240531,130200,26704306400,28950,28950,29050,28950,2498
|
|
20240531,130100,26631953900,28950,29000,29050,28950,2595
|
|
20240531,130000,26556725100,29000,29050,29050,28950,2674
|
|
20240531,125900,26479191450,29000,29000,29050,28950,1901
|
|
20240531,125800,26424070200,29000,29000,29000,28950,2595
|
|
20240531,125700,26348836950,28950,29000,29000,28950,1708
|
|
20240531,125600,26299339700,28950,29050,29050,28950,13690
|
|
20240531,125500,25902273850,29000,29050,29050,29000,2461
|
|
20240531,125400,25830842950,29000,28900,29100,28900,17370
|
|
20240531,125300,25327394600,28950,28900,28950,28900,4649
|
|
20240531,125200,25192999250,28900,28950,28950,28900,2005
|
|
20240531,125100,25135003150,28950,28900,28950,28900,2006
|
|
20240531,125000,25077024300,28950,28900,28950,28900,1049
|
|
20240531,124900,25046704500,28900,28900,28950,28900,1774
|
|
20240531,124800,24995435050,28900,28900,28950,28900,3667
|
|
20240531,124700,24889451850,28900,28900,28950,28900,7956
|
|
20240531,124600,24659471400,28900,29000,29000,28900,4837
|
|
20240531,124500,24519469100,29000,29050,29050,28950,9069
|
|
20240531,124400,24256512050,29050,29050,29100,29050,2242
|
|
20240531,124300,24191380850,29050,29050,29100,29000,2595
|
|
20240531,124200,24115967550,29050,29000,29050,29000,5009
|
|
20240531,124100,23970585750,29050,29000,29050,29000,6249
|
|
20240531,124000,23789271200,29000,29050,29050,29000,1460
|
|
20240531,123900,23746886900,29050,29050,29100,29050,2664
|
|
20240531,123800,23669487400,29050,29050,29100,29050,3450
|
|
20240531,123700,23569253700,29050,29100,29100,29050,1849
|
|
20240531,123600,23515475800,29150,29150,29150,29050,3695
|
|
20240531,123500,23407922150,29100,29100,29150,29100,771
|
|
20240531,123400,23385484350,29100,29100,29150,29050,1247
|
|
20240531,123300,23349170700,29050,29100,29150,29050,3311
|
|
20240531,123200,23252814750,29150,29100,29150,29100,1107
|
|
20240531,123100,23220568500,29100,29200,29200,29100,1522
|
|
20240531,123000,23176185450,29150,29100,29200,29100,1245
|
|
20240531,122900,23139889500,29150,29100,29200,29100,1953
|
|
20240531,122800,23082961050,29100,29100,29150,29050,1563
|
|
20240531,122700,23037476200,29100,29100,29150,29100,4063
|
|
20240531,122600,22919185800,29100,29150,29150,29100,1179
|
|
20240531,122500,22884875450,29100,29100,29150,29050,2014
|
|
20240531,122400,22826235000,29100,29100,29150,29100,3898
|
|
20240531,122300,22712802350,29100,29150,29150,29100,1793
|
|
20240531,122200,22660612800,29150,29100,29150,29100,1361
|
|
20240531,122100,22620968950,29100,29150,29150,29100,1091
|
|
20240531,122000,22589200600,29100,29150,29150,29100,773
|
|
20240531,121900,22566679500,29150,29150,29200,29150,1176
|
|
20240531,121800,22532398750,29150,29200,29200,29150,2002
|
|
20240531,121700,22474029550,29200,29200,29250,29150,5197
|
|
20240531,121600,22322310550,29200,29200,29250,29200,530
|
|
20240531,121500,22306834300,29200,29200,29250,29200,1032
|
|
20240531,121400,22276699450,29200,29200,29250,29200,655
|
|
20240531,121300,22257572950,29250,29250,29300,29250,992
|
|
20240531,121200,22228556550,29250,29250,29300,29250,2206
|
|
20240531,121100,22164012500,29300,29250,29300,29250,956
|
|
20240531,121000,22136025100,29250,29300,29300,29250,153
|
|
20240531,120900,22131548400,29250,29300,29350,29250,3056
|
|
20240531,120800,22041978300,29300,29300,29350,29300,596
|
|
20240531,120700,22024507250,29350,29350,29400,29300,1135
|
|
20240531,120600,21991213050,29300,29350,29350,29300,347
|
|
20240531,120500,21981044000,29350,29250,29350,29250,2838
|
|
20240531,120400,21897895000,29250,29250,29300,29250,231
|
|
20240531,120300,21891136700,29250,29300,29350,29250,1704
|
|
20240531,120200,21841249400,29300,29300,29350,29300,1492
|
|
20240531,120100,21797504300,29300,29350,29350,29300,831
|
|
20240531,120000,21773145200,29350,29300,29350,29300,1442
|
|
20240531,115900,21730830000,29300,29350,29350,29300,644
|
|
20240531,115800,21711960400,29300,29300,29350,29250,552
|
|
20240531,115700,21695779650,29300,29250,29350,29250,5168
|
|
20240531,115600,21544225600,29250,29300,29300,29250,4084
|
|
20240531,115500,21424756300,29300,29250,29300,29250,1950
|
|
20240531,115400,21367649100,29250,29250,29300,29250,1142
|
|
20240531,115300,21334224150,29300,29300,29300,29250,994
|
|
20240531,115200,21305134350,29250,29250,29350,29250,4136
|
|
20240531,115100,21183988550,29250,29300,29350,29250,4207
|
|
20240531,115000,21060685450,29250,29250,29300,29250,845
|
|
20240531,114900,21035967600,29300,29250,29300,29200,1386
|
|
20240531,114800,20995433800,29200,29200,29300,29150,4617
|
|
20240531,114700,20860393100,29200,29150,29200,29150,2273
|
|
20240531,114600,20794083350,29150,29150,29250,29150,3837
|
|
20240531,114500,20682141750,29150,29150,29200,29150,1393
|
|
20240531,114400,20641529400,29150,29150,29200,29150,1252
|
|
20240531,114300,20605005150,29150,29150,29250,29150,1731
|
|
20240531,114200,20554477000,29150,29200,29200,29150,1276
|
|
20240531,114100,20517270600,29150,29150,29200,29100,2157
|
|
20240531,114000,20454430350,29200,29200,29200,29150,1596
|
|
20240531,113900,20407878150,29150,29150,29200,29150,895
|
|
20240531,113800,20381775950,29150,29250,29250,29150,468
|
|
20240531,113700,20368120900,29200,29150,29250,29150,1965
|
|
20240531,113600,20310773600,29150,29150,29200,29150,683
|
|
20240531,113500,20290862700,29200,29100,29200,29050,3477
|
|
20240531,113400,20189536500,29100,29200,29200,29100,1860
|
|
20240531,113300,20135264850,29150,29150,29200,29050,5691
|
|
20240531,113200,19969675200,29150,29100,29150,29100,1080
|
|
20240531,113100,19938221000,29100,29050,29150,29050,1525
|
|
20240531,113000,19893828900,29100,29050,29150,29000,3203
|
|
20240531,112900,19800770100,29050,29050,29150,29000,5747
|
|
20240531,112800,19633856150,29050,29050,29100,29050,2616
|
|
20240531,112700,19557861150,29050,29100,29100,29050,2050
|
|
20240531,112600,19498235550,29100,29050,29100,29050,913
|
|
20240531,112500,19471684050,29050,29050,29100,29050,2366
|
|
20240531,112400,19402881850,29100,29050,29100,29050,925
|
|
20240531,112300,19376007300,29050,29050,29100,29050,1296
|
|
20240531,112200,19338314600,29050,29050,29100,29050,2062
|
|
20240531,112100,19278334750,29050,29100,29150,29050,5407
|
|
20240531,112000,19120975850,29150,29150,29150,29100,2354
|
|
20240531,111900,19052455950,29100,29150,29150,29100,1543
|
|
20240531,111800,19007515700,29150,29150,29200,29100,2596
|
|
20240531,111700,18931849950,29150,29150,29200,29150,1271
|
|
20240531,111600,18894780000,29150,29150,29200,29150,1635
|
|
20240531,111500,18847069100,29150,29100,29200,29100,2561
|
|
20240531,111400,18772406400,29100,29050,29100,29050,1847
|
|
20240531,111300,18718671650,29050,29050,29100,29050,1023
|
|
20240531,111200,18688941500,29050,29050,29100,29050,519
|
|
20240531,111100,18673861400,29050,29100,29100,29050,636
|
|
20240531,111000,18655379500,29100,29100,29150,29100,2135
|
|
20240531,110900,18593244300,29100,29150,29150,29100,2237
|
|
20240531,110800,18528062800,29150,29050,29150,29050,2695
|
|
20240531,110700,18449627550,29050,29050,29100,29000,3877
|
|
20240531,110600,18336993700,29050,29050,29050,29000,3486
|
|
20240531,110500,18235734750,29050,29000,29100,29000,3295
|
|
20240531,110400,18140038650,29000,29050,29050,29000,1327
|
|
20240531,110300,18101529750,29050,28950,29050,28950,5373
|
|
20240531,110200,17945722050,28950,28950,29000,28950,1931
|
|
20240531,110100,17889808350,28950,28900,29000,28900,2302
|
|
20240531,110000,17823169750,29000,28900,29000,28850,2938
|
|
20240531,105900,17738162800,28900,28900,28950,28850,3214
|
|
20240531,105800,17645366500,28900,29000,29000,28900,6478
|
|
20240531,105700,17457949600,29000,28950,29000,28950,4337
|
|
20240531,105600,17332391200,28950,28950,29000,28900,3094
|
|
20240531,105500,17242819450,29000,28900,29000,28900,3513
|
|
20240531,105400,17141103600,28900,28900,29000,28850,8564
|
|
20240531,105300,16893666200,28900,28850,28950,28850,12323
|
|
20240531,105200,16537903800,28850,28950,28950,28800,13359
|
|
20240531,105100,16152391550,28950,28900,29000,28900,11183
|
|
20240531,105000,15828852450,28900,29000,29000,28850,17376
|
|
20240531,104900,15326123300,29000,29000,29050,29000,9624
|
|
20240531,104800,15047024400,29000,29000,29050,28950,24999
|
|
20240531,104700,14322115800,29050,29050,29100,29000,7762
|
|
20240531,104600,14096673100,29050,29150,29150,29050,4127
|
|
20240531,104500,13976743250,29050,29100,29150,29050,17627
|
|
20240531,104400,13463936950,29100,29200,29200,29100,5257
|
|
20240531,104300,13310806050,29150,29150,29200,29150,4397
|
|
20240531,104200,13182623100,29150,29200,29200,29150,4203
|
|
20240531,104100,13059948800,29200,29200,29200,29150,4328
|
|
20240531,104000,12933714000,29200,29200,29250,29150,3328
|
|
20240531,103900,12836545700,29200,29200,29250,29200,2054
|
|
20240531,103800,12776563000,29200,29200,29250,29150,7045
|
|
20240531,103700,12571018700,29200,29250,29250,29200,4316
|
|
20240531,103600,12444912200,29250,29250,29250,29200,4714
|
|
20240531,103500,12307147100,29250,29200,29350,29200,7829
|
|
20240531,103400,12077891800,29250,29300,29300,29200,6573
|
|
20240531,103300,11885710750,29250,29300,29300,29250,3233
|
|
20240531,103200,11791122750,29300,29250,29350,29250,1121
|
|
20240531,103100,11758277700,29300,29300,29350,29300,4395
|
|
20240531,103000,11629501950,29300,29350,29400,29300,3077
|
|
20240531,102900,11539196150,29400,29450,29450,29350,1664
|
|
20240531,102800,11490274050,29400,29400,29450,29400,1158
|
|
20240531,102700,11456198400,29400,29350,29450,29300,8033
|
|
20240531,102600,11220216450,29350,29350,29350,29250,2668
|
|
20240531,102500,11142032200,29350,29300,29350,29250,3890
|
|
20240531,102400,11028081700,29300,29350,29400,29250,6332
|
|
20240531,102300,10842423250,29350,29400,29400,29350,1626
|
|
20240531,102200,10794647550,29400,29350,29450,29350,5285
|
|
20240531,102100,10639357150,29400,29350,29400,29300,11229
|
|
20240531,102000,10310066400,29300,29300,29350,29250,2495
|
|
20240531,101900,10236986950,29300,29300,29400,29300,13259
|
|
20240531,101800,9848034350,29350,29350,29400,29300,7777
|
|
20240531,101700,9619902700,29300,29350,29400,29300,11482
|
|
20240531,101600,9283298950,29350,29400,29400,29300,9243
|
|
20240531,101500,9011863200,29400,29400,29450,29350,10875
|
|
20240531,101400,8692155650,29400,29500,29500,29400,20915
|
|
20240531,101300,8076045000,29550,29600,29600,29500,1353
|
|
20240531,101200,8036107400,29550,29550,29600,29500,2213
|
|
20240531,101100,7970717900,29550,29600,29650,29550,2260
|
|
20240531,101000,7903840350,29650,29600,29650,29600,3798
|
|
20240531,100900,7791419150,29600,29550,29600,29500,3447
|
|
20240531,100800,7689570450,29500,29550,29550,29500,596
|
|
20240531,100700,7671981050,29550,29550,29600,29500,1334
|
|
20240531,100600,7632564300,29550,29600,29600,29550,1164
|
|
20240531,100500,7598162750,29550,29600,29600,29550,2463
|
|
20240531,100400,7525319200,29650,29600,29650,29550,3329
|
|
20240531,100300,7426789600,29550,29550,29600,29550,1618
|
|
20240531,100200,7378929300,29550,29600,29650,29550,2471
|
|
20240531,100100,7305784000,29550,29550,29650,29500,7460
|
|
20240531,100000,7085022300,29500,29500,29550,29450,4304
|
|
20240531,095900,6958068700,29500,29550,29600,29500,6668
|
|
20240531,095800,6761298050,29600,29600,29600,29550,2703
|
|
20240531,095700,6681423050,29600,29500,29600,29450,15945
|
|
20240531,095600,6211620100,29500,29550,29550,29450,25492
|
|
20240531,095500,5459235500,29550,29550,29600,29550,1633
|
|
20240531,095400,5410974950,29550,29650,29650,29550,5581
|
|
20240531,095300,5245906400,29650,29650,29650,29600,3476
|
|
20240531,095200,5143004750,29600,29650,29700,29600,2878
|
|
20240531,095100,5057700400,29650,29650,29700,29650,1857
|
|
20240531,095000,5002623100,29650,29650,29700,29600,10507
|
|
20240531,094900,4691142600,29650,29700,29750,29650,2238
|
|
20240531,094800,4624699700,29700,29750,29750,29700,9022
|
|
20240531,094700,4356633700,29750,29800,29800,29750,1657
|
|
20240531,094600,4307335250,29750,29750,29800,29750,870
|
|
20240531,094500,4281433950,29800,29800,29800,29750,1987
|
|
20240531,094400,4222292600,29750,29800,29800,29750,3238
|
|
20240531,094300,4125840800,29800,29900,29900,29800,2463
|
|
20240531,094200,4052352200,29850,29900,29900,29850,583
|
|
20240531,094100,4034929650,29900,29950,29950,29850,2031
|
|
20240531,094000,3974201200,29900,29900,29950,29900,1543
|
|
20240531,093900,3928065350,29900,29900,29950,29900,1455
|
|
20240531,093800,3884560550,29950,30000,30000,29900,659
|
|
20240531,093700,3864836550,30000,30000,30050,29950,2102
|
|
20240531,093600,3801774650,29950,29950,30000,29950,410
|
|
20240531,093500,3789488550,29900,30000,30000,29900,2578
|
|
20240531,093400,3712181250,30000,29900,30000,29900,3166
|
|
20240531,093300,3617291450,29950,29850,29950,29850,6413
|
|
20240531,093200,3425743250,29850,29850,29850,29800,599
|
|
20240531,093100,3407875100,29850,29750,29850,29750,1990
|
|
20240531,093000,3348574250,29800,29800,29800,29750,1394
|
|
20240531,092900,3307084850,29800,29800,29800,29750,1172
|
|
20240531,092800,3272209450,29800,29750,29800,29750,998
|
|
20240531,092700,3242493550,29800,29800,29850,29800,1911
|
|
20240531,092600,3185545600,29800,29750,29850,29700,5123
|
|
20240531,092500,3032999150,29700,29700,29750,29700,855
|
|
20240531,092400,3007588050,29750,29800,29800,29700,1419
|
|
20240531,092300,2965357350,29800,29800,29850,29750,6046
|
|
20240531,092200,2785264500,29800,29900,29900,29800,4586
|
|
20240531,092100,2648373400,29850,29850,29900,29850,410
|
|
20240531,092000,2636125350,29900,29900,29900,29850,230
|
|
20240531,091900,2629252650,29850,29800,29900,29800,1163
|
|
20240531,091800,2594535350,29850,29850,29850,29800,1145
|
|
20240531,091700,2560387850,29850,29800,29850,29800,1775
|
|
20240531,091600,2507490200,29800,29800,29850,29800,1839
|
|
20240531,091500,2452686050,29850,29900,29900,29800,3822
|
|
20240531,091400,2338600000,29900,29850,29900,29850,5003
|
|
20240531,091300,2189196100,29850,29900,29900,29850,1229
|
|
20240531,091200,2152479350,29850,30000,30000,29850,5241
|
|
20240531,091100,1995667900,30000,30050,30050,30000,5074
|
|
20240531,091000,1843411350,30050,30100,30100,30000,723
|
|
20240531,090900,1821684850,30100,29950,30150,29950,8265
|
|
20240531,090800,1573235350,29950,29900,30000,29900,3064
|
|
20240531,090700,1481470900,29950,29900,29950,29850,2629
|
|
20240531,090600,1402837700,29900,29900,29900,29850,1224
|
|
20240531,090500,1366272650,29850,29950,29950,29850,2591
|
|
20240531,090400,1288823550,29900,29800,29900,29800,1602
|
|
20240531,090300,1241010850,29800,29700,29800,29700,2855
|
|
20240531,090200,1156134200,29700,29650,29750,29600,6182
|
|
20240531,090100,972790450,29600,29750,29850,29600,11233
|
|
20240531,090000,638816950,29800,29900,30000,29800,21184
|