733 lines
38 KiB
CSV
733 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,211000,1472356650,29850,29850,29850,29850,1342
|
|
20240531,210900,1472356650,29850,29850,29850,29850,0
|
|
20240531,210800,1472356650,29850,29850,29850,29850,0
|
|
20240531,210700,1472356650,29850,29850,29850,29850,0
|
|
20240531,210600,1472356650,29850,29850,29850,29850,0
|
|
20240531,210500,1472356650,29850,29850,29850,29850,0
|
|
20240531,210400,1472356650,29850,29850,29850,29850,0
|
|
20240531,210300,1472356650,29850,29850,29850,29850,0
|
|
20240531,210200,1472356650,29850,29850,29850,29850,0
|
|
20240531,210100,1472356650,29850,29850,29850,29850,0
|
|
20240531,210000,1472356650,29850,29850,29850,29850,0
|
|
20240531,205900,1472356650,29850,29850,29850,29850,0
|
|
20240531,205800,1472356650,29850,29850,29850,29850,0
|
|
20240531,205700,1472356650,29850,29850,29850,29850,0
|
|
20240531,205600,1472356650,29850,29850,29850,29850,0
|
|
20240531,205500,1472356650,29850,29850,29850,29850,0
|
|
20240531,205400,1472356650,29850,29850,29850,29850,0
|
|
20240531,205300,1472356650,29850,29850,29850,29850,0
|
|
20240531,205200,1472356650,29850,29850,29850,29850,0
|
|
20240531,205100,1472356650,29850,29850,29850,29850,0
|
|
20240531,205000,1472356650,29850,29850,29850,29850,0
|
|
20240531,204900,1472356650,29850,29850,29850,29850,0
|
|
20240531,204800,1472356650,29850,29850,29850,29850,0
|
|
20240531,204700,1472356650,29850,29850,29850,29850,0
|
|
20240531,204600,1472356650,29850,29850,29850,29850,0
|
|
20240531,204500,1472356650,29850,29850,29850,29850,0
|
|
20240531,204400,1472356650,29850,29850,29850,29850,0
|
|
20240531,204300,1472356650,29850,29850,29850,29850,0
|
|
20240531,204200,1472356650,29850,29850,29850,29850,0
|
|
20240531,204100,1472356650,29850,29850,29850,29850,0
|
|
20240531,204000,1472356650,29850,29850,29850,29850,1342
|
|
20240531,203900,1472356650,29850,29850,29850,29850,0
|
|
20240531,203800,1472356650,29850,29850,29850,29850,0
|
|
20240531,203700,1472356650,29850,29850,29850,29850,0
|
|
20240531,203600,1472356650,29850,29850,29850,29850,0
|
|
20240531,203500,1472356650,29850,29850,29850,29850,0
|
|
20240531,203400,1472356650,29850,29850,29850,29850,0
|
|
20240531,203300,1472356650,29850,29850,29850,29850,0
|
|
20240531,203200,1472356650,29850,29850,29850,29850,0
|
|
20240531,203100,1472356650,29850,29850,29850,29850,0
|
|
20240531,203000,1472356650,29850,29850,29850,29850,0
|
|
20240531,202900,1472356650,29850,29850,29850,29850,0
|
|
20240531,202800,1472356650,29850,29850,29850,29850,0
|
|
20240531,202700,1472356650,29850,29850,29850,29850,0
|
|
20240531,202600,1472356650,29850,29850,29850,29850,0
|
|
20240531,202500,1472356650,29850,29850,29850,29850,0
|
|
20240531,202400,1472356650,29850,29850,29850,29850,0
|
|
20240531,202300,1472356650,29850,29850,29850,29850,0
|
|
20240531,202200,1472356650,29850,29850,29850,29850,0
|
|
20240531,202100,1472356650,29850,29850,29850,29850,0
|
|
20240531,202000,1472356650,29850,29850,29850,29850,0
|
|
20240531,201900,1472356650,29850,29850,29850,29850,0
|
|
20240531,201800,1472356650,29850,29850,29850,29850,0
|
|
20240531,201700,1472356650,29850,29850,29850,29850,0
|
|
20240531,201600,1472356650,29850,29850,29850,29850,0
|
|
20240531,201500,1472356650,29850,29850,29850,29850,0
|
|
20240531,201400,1472356650,29850,29850,29850,29850,0
|
|
20240531,201300,1472356650,29850,29850,29850,29850,0
|
|
20240531,201200,1472356650,29850,29850,29850,29850,0
|
|
20240531,201100,1472356650,29850,29850,29850,29850,0
|
|
20240531,201000,1472356650,29850,29850,29850,29850,1342
|
|
20240531,200900,1472356650,29850,29850,29850,29850,0
|
|
20240531,200800,1472356650,29850,29850,29850,29850,0
|
|
20240531,200700,1472356650,29850,29850,29850,29850,0
|
|
20240531,200600,1472356650,29850,29850,29850,29850,0
|
|
20240531,200500,1472356650,29850,29850,29850,29850,0
|
|
20240531,200400,1472356650,29850,29850,29850,29850,0
|
|
20240531,200300,1472356650,29850,29850,29850,29850,0
|
|
20240531,200200,1472356650,29850,29850,29850,29850,0
|
|
20240531,200100,1472356650,29850,29850,29850,29850,0
|
|
20240531,200000,1472356650,29850,29850,29850,29850,0
|
|
20240531,195900,1472356650,29850,29850,29850,29850,0
|
|
20240531,195800,1472356650,29850,29850,29850,29850,0
|
|
20240531,195700,1472356650,29850,29850,29850,29850,0
|
|
20240531,195600,1472356650,29850,29850,29850,29850,0
|
|
20240531,195500,1472356650,29850,29850,29850,29850,0
|
|
20240531,195400,1472356650,29850,29850,29850,29850,0
|
|
20240531,195300,1472356650,29850,29850,29850,29850,0
|
|
20240531,195200,1472356650,29850,29850,29850,29850,0
|
|
20240531,195100,1472356650,29850,29850,29850,29850,0
|
|
20240531,195000,1472356650,29850,29850,29850,29850,0
|
|
20240531,194900,1472356650,29850,29850,29850,29850,0
|
|
20240531,194800,1472356650,29850,29850,29850,29850,0
|
|
20240531,194700,1472356650,29850,29850,29850,29850,0
|
|
20240531,194600,1472356650,29850,29850,29850,29850,0
|
|
20240531,194500,1472356650,29850,29850,29850,29850,0
|
|
20240531,194400,1472356650,29850,29850,29850,29850,0
|
|
20240531,194300,1472356650,29850,29850,29850,29850,0
|
|
20240531,194200,1472356650,29850,29850,29850,29850,0
|
|
20240531,194100,1472356650,29850,29850,29850,29850,0
|
|
20240531,194000,1472356650,29850,29850,29850,29850,1342
|
|
20240531,193900,1472356650,29850,29850,29850,29850,0
|
|
20240531,193800,1472356650,29850,29850,29850,29850,0
|
|
20240531,193700,1472356650,29850,29850,29850,29850,0
|
|
20240531,193600,1472356650,29850,29850,29850,29850,0
|
|
20240531,193500,1472356650,29850,29850,29850,29850,0
|
|
20240531,193400,1472356650,29850,29850,29850,29850,0
|
|
20240531,193300,1472356650,29850,29850,29850,29850,0
|
|
20240531,193200,1472356650,29850,29850,29850,29850,0
|
|
20240531,193100,1472356650,29850,29850,29850,29850,0
|
|
20240531,193000,1472356650,29850,29850,29850,29850,0
|
|
20240531,192900,1472356650,29850,29850,29850,29850,0
|
|
20240531,192800,1472356650,29850,29850,29850,29850,0
|
|
20240531,192700,1472356650,29850,29850,29850,29850,0
|
|
20240531,192600,1472356650,29850,29850,29850,29850,0
|
|
20240531,192500,1472356650,29850,29850,29850,29850,0
|
|
20240531,192400,1472356650,29850,29850,29850,29850,0
|
|
20240531,192300,1472356650,29850,29850,29850,29850,0
|
|
20240531,192200,1472356650,29850,29850,29850,29850,0
|
|
20240531,192100,1472356650,29850,29850,29850,29850,0
|
|
20240531,192000,1472356650,29850,29850,29850,29850,0
|
|
20240531,191900,1472356650,29850,29850,29850,29850,0
|
|
20240531,191800,1472356650,29850,29850,29850,29850,0
|
|
20240531,191700,1472356650,29850,29850,29850,29850,0
|
|
20240531,191600,1472356650,29850,29850,29850,29850,0
|
|
20240531,191500,1472356650,29850,29850,29850,29850,0
|
|
20240531,191400,1472356650,29850,29850,29850,29850,0
|
|
20240531,191300,1472356650,29850,29850,29850,29850,0
|
|
20240531,191200,1472356650,29850,29850,29850,29850,0
|
|
20240531,191100,1472356650,29850,29850,29850,29850,0
|
|
20240531,191000,1472356650,29850,29850,29850,29850,1342
|
|
20240531,190900,1472356650,29850,29850,29850,29850,0
|
|
20240531,190800,1472356650,29850,29850,29850,29850,0
|
|
20240531,190700,1472356650,29850,29850,29850,29850,0
|
|
20240531,190600,1472356650,29850,29850,29850,29850,0
|
|
20240531,190500,1472356650,29850,29850,29850,29850,0
|
|
20240531,190400,1472356650,29850,29850,29850,29850,0
|
|
20240531,190300,1472356650,29850,29850,29850,29850,0
|
|
20240531,190200,1472356650,29850,29850,29850,29850,0
|
|
20240531,190100,1472356650,29850,29850,29850,29850,0
|
|
20240531,190000,1472356650,29850,29850,29850,29850,0
|
|
20240531,185900,1472356650,29850,29850,29850,29850,0
|
|
20240531,185800,1472356650,29850,29850,29850,29850,0
|
|
20240531,185700,1472356650,29850,29850,29850,29850,0
|
|
20240531,185600,1472356650,29850,29850,29850,29850,0
|
|
20240531,185500,1472356650,29850,29850,29850,29850,0
|
|
20240531,185400,1472356650,29850,29850,29850,29850,0
|
|
20240531,185300,1472356650,29850,29850,29850,29850,0
|
|
20240531,185200,1472356650,29850,29850,29850,29850,0
|
|
20240531,185100,1472356650,29850,29850,29850,29850,0
|
|
20240531,185000,1472356650,29850,29850,29850,29850,0
|
|
20240531,184900,1472356650,29850,29850,29850,29850,0
|
|
20240531,184800,1472356650,29850,29850,29850,29850,0
|
|
20240531,184700,1472356650,29850,29850,29850,29850,0
|
|
20240531,184600,1472356650,29850,29850,29850,29850,0
|
|
20240531,184500,1472356650,29850,29850,29850,29850,0
|
|
20240531,184400,1472356650,29850,29850,29850,29850,0
|
|
20240531,184300,1472356650,29850,29850,29850,29850,0
|
|
20240531,184200,1472356650,29850,29850,29850,29850,0
|
|
20240531,184100,1472356650,29850,29850,29850,29850,0
|
|
20240531,184000,1472356650,29850,29850,29850,29850,1342
|
|
20240531,183900,1472356650,29850,29850,29850,29850,0
|
|
20240531,183800,1472356650,29850,29850,29850,29850,0
|
|
20240531,183700,1472356650,29850,29850,29850,29850,0
|
|
20240531,183600,1472356650,29850,29850,29850,29850,0
|
|
20240531,183500,1472356650,29850,29850,29850,29850,0
|
|
20240531,183400,1472356650,29850,29850,29850,29850,0
|
|
20240531,183300,1472356650,29850,29850,29850,29850,0
|
|
20240531,183200,1472356650,29850,29850,29850,29850,0
|
|
20240531,183100,1472356650,29850,29850,29850,29850,0
|
|
20240531,183000,1472356650,29850,29850,29850,29850,0
|
|
20240531,182900,1472356650,29850,29850,29850,29850,0
|
|
20240531,182800,1472356650,29850,29850,29850,29850,0
|
|
20240531,182700,1472356650,29850,29850,29850,29850,0
|
|
20240531,182600,1472356650,29850,29850,29850,29850,0
|
|
20240531,182500,1472356650,29850,29850,29850,29850,0
|
|
20240531,182400,1472356650,29850,29850,29850,29850,0
|
|
20240531,182300,1472356650,29850,29850,29850,29850,0
|
|
20240531,182200,1472356650,29850,29850,29850,29850,0
|
|
20240531,182100,1472356650,29850,29850,29850,29850,0
|
|
20240531,182000,1472356650,29850,29850,29850,29850,0
|
|
20240531,181900,1472356650,29850,29850,29850,29850,0
|
|
20240531,181800,1472356650,29850,29850,29850,29850,0
|
|
20240531,181700,1472356650,29850,29850,29850,29850,0
|
|
20240531,181600,1472356650,29850,29850,29850,29850,0
|
|
20240531,181500,1472356650,29850,29850,29850,29850,0
|
|
20240531,181400,1472356650,29850,29850,29850,29850,0
|
|
20240531,181300,1472356650,29850,29850,29850,29850,0
|
|
20240531,181200,1472356650,29850,29850,29850,29850,0
|
|
20240531,181100,1472356650,29850,29850,29850,29850,0
|
|
20240531,181000,1472356650,29850,29850,29850,29850,1342
|
|
20240531,180900,1472356650,29850,29850,29850,29850,0
|
|
20240531,180800,1472356650,29850,29850,29850,29850,0
|
|
20240531,180700,1472356650,29850,29850,29850,29850,0
|
|
20240531,180600,1472356650,29850,29850,29850,29850,0
|
|
20240531,180500,1472356650,29850,29850,29850,29850,0
|
|
20240531,180400,1472356650,29850,29850,29850,29850,0
|
|
20240531,180300,1472356650,29850,29850,29850,29850,0
|
|
20240531,180200,1472356650,29850,29850,29850,29850,0
|
|
20240531,180100,1472356650,29850,29850,29850,29850,0
|
|
20240531,180000,1472356650,29850,29850,29850,29850,0
|
|
20240531,175900,1472356650,29850,29850,29850,29850,0
|
|
20240531,175800,1472356650,29850,29850,29850,29850,0
|
|
20240531,175700,1472356650,29850,29850,29850,29850,0
|
|
20240531,175600,1472356650,29850,29850,29850,29850,0
|
|
20240531,175500,1472356650,29850,29850,29850,29850,0
|
|
20240531,175400,1472356650,29850,29850,29850,29850,0
|
|
20240531,175300,1472356650,29850,29850,29850,29850,0
|
|
20240531,175200,1472356650,29850,29850,29850,29850,0
|
|
20240531,175100,1472356650,29850,29850,29850,29850,0
|
|
20240531,175000,1472356650,29850,29850,29850,29850,0
|
|
20240531,174900,1472356650,29850,29850,29850,29850,0
|
|
20240531,174800,1472356650,29850,29850,29850,29850,0
|
|
20240531,174700,1472356650,29850,29850,29850,29850,0
|
|
20240531,174600,1472356650,29850,29850,29850,29850,0
|
|
20240531,174500,1472356650,29850,29850,29850,29850,0
|
|
20240531,174400,1472356650,29850,29850,29850,29850,0
|
|
20240531,174300,1472356650,29850,29850,29850,29850,0
|
|
20240531,174200,1472356650,29850,29850,29850,29850,0
|
|
20240531,174100,1472356650,29850,29850,29850,29850,0
|
|
20240531,174000,1472356650,29850,29850,29850,29850,1342
|
|
20240531,173900,1472356650,29850,29850,29850,29850,0
|
|
20240531,173800,1472356650,29850,29850,29850,29850,0
|
|
20240531,173700,1472356650,29850,29850,29850,29850,0
|
|
20240531,173600,1472356650,29850,29850,29850,29850,0
|
|
20240531,173500,1472356650,29850,29850,29850,29850,0
|
|
20240531,173400,1472356650,29850,29850,29850,29850,0
|
|
20240531,173300,1472356650,29850,29850,29850,29850,0
|
|
20240531,173200,1472356650,29850,29850,29850,29850,0
|
|
20240531,173100,1472356650,29850,29850,29850,29850,0
|
|
20240531,173000,1472356650,29850,29850,29850,29850,0
|
|
20240531,172900,1472356650,29850,29850,29850,29850,0
|
|
20240531,172800,1472356650,29850,29850,29850,29850,0
|
|
20240531,172700,1472356650,29850,29850,29850,29850,0
|
|
20240531,172600,1472356650,29850,29850,29850,29850,0
|
|
20240531,172500,1472356650,29850,29850,29850,29850,0
|
|
20240531,172400,1472356650,29850,29850,29850,29850,0
|
|
20240531,172300,1472356650,29850,29850,29850,29850,0
|
|
20240531,172200,1472356650,29850,29850,29850,29850,0
|
|
20240531,172100,1472356650,29850,29850,29850,29850,0
|
|
20240531,172000,1472356650,29850,29850,29850,29850,0
|
|
20240531,171900,1472356650,29850,29850,29850,29850,0
|
|
20240531,171800,1472356650,29850,29850,29850,29850,0
|
|
20240531,171700,1472356650,29850,29850,29850,29850,0
|
|
20240531,171600,1472356650,29850,29850,29850,29850,0
|
|
20240531,171500,1472356650,29850,29850,29850,29850,0
|
|
20240531,171400,1472356650,29850,29850,29850,29850,0
|
|
20240531,171300,1472356650,29850,29850,29850,29850,0
|
|
20240531,171200,1472356650,29850,29850,29850,29850,0
|
|
20240531,171100,1472356650,29850,29850,29850,29850,0
|
|
20240531,171000,1472356650,29850,29850,29850,29850,1342
|
|
20240531,170900,1472356650,29850,29850,29850,29850,0
|
|
20240531,170800,1472356650,29850,29850,29850,29850,0
|
|
20240531,170700,1472356650,29850,29850,29850,29850,0
|
|
20240531,170600,1472356650,29850,29850,29850,29850,0
|
|
20240531,170500,1472356650,29850,29850,29850,29850,0
|
|
20240531,170400,1472356650,29850,29850,29850,29850,0
|
|
20240531,170300,1472356650,29850,29850,29850,29850,0
|
|
20240531,170200,1472356650,29850,29850,29850,29850,0
|
|
20240531,170100,1472356650,29850,29850,29850,29850,0
|
|
20240531,170000,1472356650,29850,29850,29850,29850,0
|
|
20240531,165900,1472356650,29850,29850,29850,29850,0
|
|
20240531,165800,1472356650,29850,29850,29850,29850,0
|
|
20240531,165700,1472356650,29850,29850,29850,29850,0
|
|
20240531,165600,1472356650,29850,29850,29850,29850,0
|
|
20240531,165500,1472356650,29850,29850,29850,29850,0
|
|
20240531,165400,1472356650,29850,29850,29850,29850,0
|
|
20240531,165300,1472356650,29850,29850,29850,29850,0
|
|
20240531,165200,1472356650,29850,29850,29850,29850,0
|
|
20240531,165100,1472356650,29850,29850,29850,29850,0
|
|
20240531,165000,1472356650,29850,29850,29850,29850,0
|
|
20240531,164900,1472356650,29850,29850,29850,29850,0
|
|
20240531,164800,1472356650,29850,29850,29850,29850,0
|
|
20240531,164700,1472356650,29850,29850,29850,29850,0
|
|
20240531,164600,1472356650,29850,29850,29850,29850,0
|
|
20240531,164500,1472356650,29850,29850,29850,29850,0
|
|
20240531,164400,1472356650,29850,29850,29850,29850,0
|
|
20240531,164300,1472356650,29850,29850,29850,29850,0
|
|
20240531,164200,1472356650,29850,29850,29850,29850,0
|
|
20240531,164100,1472356650,29850,29850,29850,29850,0
|
|
20240531,164000,1472356650,29850,29850,29850,29850,1342
|
|
20240531,163900,1472356650,29850,29850,29850,29850,0
|
|
20240531,163800,1472356650,29850,29850,29850,29850,0
|
|
20240531,163700,1472356650,29850,29850,29850,29850,0
|
|
20240531,163600,1472356650,29850,29850,29850,29850,0
|
|
20240531,163500,1472356650,29850,29850,29850,29850,0
|
|
20240531,163400,1472356650,29850,29850,29850,29850,0
|
|
20240531,163300,1472356650,29850,29850,29850,29850,0
|
|
20240531,163200,1472356650,29850,29850,29850,29850,0
|
|
20240531,163100,1472356650,29850,29850,29850,29850,0
|
|
20240531,163000,1472356650,29850,29850,29850,29850,0
|
|
20240531,162900,1472356650,29850,29850,29850,29850,0
|
|
20240531,162800,1472356650,29850,29850,29850,29850,0
|
|
20240531,162700,1472356650,29850,29850,29850,29850,0
|
|
20240531,162600,1472356650,29850,29850,29850,29850,0
|
|
20240531,162500,1472356650,29850,29850,29850,29850,0
|
|
20240531,162400,1472356650,29850,29850,29850,29850,0
|
|
20240531,162300,1472356650,29850,29850,29850,29850,0
|
|
20240531,162200,1472356650,29850,29850,29850,29850,0
|
|
20240531,162100,1472356650,29850,29850,29850,29850,0
|
|
20240531,162000,1472356650,29850,29850,29850,29850,0
|
|
20240531,161900,1472356650,29850,29850,29850,29850,0
|
|
20240531,161800,1472356650,29850,29850,29850,29850,0
|
|
20240531,161700,1472356650,29850,29850,29850,29850,0
|
|
20240531,161600,1472356650,29850,29850,29850,29850,0
|
|
20240531,161500,1472356650,29850,29850,29850,29850,0
|
|
20240531,161400,1472356650,29850,29850,29850,29850,0
|
|
20240531,161300,1472356650,29850,29850,29850,29850,0
|
|
20240531,161200,1472356650,29850,29850,29850,29850,0
|
|
20240531,161100,1472356650,29850,29850,29850,29850,0
|
|
20240531,161000,1472356650,29850,29850,29850,29850,1342
|
|
20240531,160900,1472356650,29850,29850,29850,29850,0
|
|
20240531,160800,1472356650,29850,29850,29850,29850,0
|
|
20240531,160700,1472356650,29850,29850,29850,29850,0
|
|
20240531,160600,1472356650,29850,29850,29850,29850,0
|
|
20240531,160500,1472356650,29850,29850,29850,29850,0
|
|
20240531,160400,1472356650,29850,29850,29850,29850,0
|
|
20240531,160300,1472356650,29850,29850,29850,29850,0
|
|
20240531,160200,1472356650,29850,29850,29850,29850,0
|
|
20240531,160100,1472356650,29850,29850,29850,29850,0
|
|
20240531,160000,1472356650,29850,29850,29850,29850,0
|
|
20240531,155900,1472356650,29850,29850,29850,29850,0
|
|
20240531,155800,1472356650,29850,29850,29850,29850,0
|
|
20240531,155700,1472356650,29850,29850,29850,29850,0
|
|
20240531,155600,1472356650,29850,29850,29850,29850,0
|
|
20240531,155500,1472356650,29850,29850,29850,29850,0
|
|
20240531,155400,1472356650,29850,29850,29850,29850,0
|
|
20240531,155300,1472356650,29850,29850,29850,29850,0
|
|
20240531,155200,1472356650,29850,29850,29850,29850,0
|
|
20240531,155100,1472356650,29850,29850,29850,29850,0
|
|
20240531,155000,1472356650,29850,29850,29850,29850,0
|
|
20240531,154900,1472356650,29850,29850,29850,29850,0
|
|
20240531,154800,1472356650,29850,29850,29850,29850,0
|
|
20240531,154700,1472356650,29850,29850,29850,29850,0
|
|
20240531,154600,1472356650,29850,29850,29850,29850,0
|
|
20240531,154500,1472356650,29850,29850,29850,29850,0
|
|
20240531,154400,1472356650,29850,29850,29850,29850,0
|
|
20240531,154300,1472356650,29850,29850,29850,29850,0
|
|
20240531,154200,1472356650,29850,29850,29850,29850,0
|
|
20240531,154100,1472356650,29850,29850,29850,29850,0
|
|
20240531,154000,1472356650,29850,29850,29850,29850,1342
|
|
20240531,153900,1472356650,29850,29850,29850,29850,0
|
|
20240531,153800,1472356650,29850,29850,29850,29850,0
|
|
20240531,153700,1472356650,29850,29850,29850,29850,0
|
|
20240531,153600,1472356650,29850,29850,29850,29850,0
|
|
20240531,153500,1472356650,29850,29850,29850,29850,0
|
|
20240531,153400,1472356650,29850,29850,29850,29850,0
|
|
20240531,153300,1472356650,29850,29850,29850,29850,0
|
|
20240531,153200,1472356650,29850,29850,29850,29850,0
|
|
20240531,153100,1472356650,29850,29850,29850,29850,0
|
|
20240531,153000,1472356650,29850,29850,29850,29850,1342
|
|
20240531,152900,1432297950,29700,29700,29700,29700,0
|
|
20240531,152800,1432297950,29700,29700,29700,29700,0
|
|
20240531,152700,1432297950,29700,29700,29700,29700,0
|
|
20240531,152600,1432297950,29700,29700,29700,29700,0
|
|
20240531,152500,1432297950,29700,29700,29700,29700,0
|
|
20240531,152400,1432297950,29700,29700,29700,29700,0
|
|
20240531,152300,1432297950,29700,29700,29700,29700,0
|
|
20240531,152200,1432297950,29700,29700,29700,29700,0
|
|
20240531,152100,1432297950,29700,29700,29700,29700,0
|
|
20240531,152000,1432297950,29700,29700,29700,29700,0
|
|
20240531,151900,1432297950,29700,29700,29700,29600,60
|
|
20240531,151800,1430516250,29600,29650,29650,29600,486
|
|
20240531,151700,1416128100,29600,29600,29600,29600,170
|
|
20240531,151600,1411096100,29600,29600,29600,29600,34
|
|
20240531,151500,1410089700,29650,29700,29700,29650,266
|
|
20240531,151400,1402202400,29700,29750,29750,29700,119
|
|
20240531,151300,1398666250,29750,29750,29750,29750,41
|
|
20240531,151200,1397446500,29750,29800,29800,29650,74
|
|
20240531,151100,1395244100,29800,29800,29800,29800,41
|
|
20240531,151000,1394022300,29800,29800,29800,29800,41
|
|
20240531,150900,1392800500,29800,29800,29800,29800,51
|
|
20240531,150800,1391280700,29850,29850,29850,29850,55
|
|
20240531,150700,1389638950,29850,29850,29850,29650,134
|
|
20240531,150600,1385657500,29850,29850,29850,29850,54
|
|
20240531,150500,1384045600,29850,29850,29850,29850,37
|
|
20240531,150400,1382941150,29800,29800,29800,29800,407
|
|
20240531,150300,1370812550,29800,29800,29800,29800,64
|
|
20240531,150200,1368905350,29800,29800,29800,29600,261
|
|
20240531,150100,1361163850,29800,29800,29800,29800,37
|
|
20240531,150000,1360061250,29800,29800,29800,29800,37
|
|
20240531,145900,1358958650,29800,29800,29800,29800,70
|
|
20240531,145800,1356872650,29800,29800,29800,29800,36
|
|
20240531,145700,1355799850,29550,29800,29800,29550,541
|
|
20240531,145600,1339778250,29650,29750,29800,29650,111
|
|
20240531,145500,1336482450,29750,29750,29750,29750,41
|
|
20240531,145400,1335262700,29750,29750,29750,29750,37
|
|
20240531,145300,1334161950,29750,29750,29750,29750,37
|
|
20240531,145200,1333061200,29750,29750,29750,29750,36
|
|
20240531,145100,1331990200,29650,29750,29750,29650,337
|
|
20240531,145000,1321994450,29800,29800,29800,29650,227
|
|
20240531,144900,1315256000,29800,29800,29800,29800,37
|
|
20240531,144800,1314153400,29800,29750,29800,29750,37
|
|
20240531,144700,1313051750,29750,29800,29800,29750,45
|
|
20240531,144600,1311711150,29750,29800,29800,29750,37
|
|
20240531,144500,1310609450,29800,29750,29800,29750,37
|
|
20240531,144400,1309507800,29750,29750,29750,29750,47
|
|
20240531,144300,1308109550,29600,29750,29750,29600,195
|
|
20240531,144200,1302331800,29750,29750,29750,29750,37
|
|
20240531,144100,1301231050,29750,29750,29750,29600,120
|
|
20240531,144000,1297670500,29750,29750,29750,29600,80
|
|
20240531,143900,1295296950,29750,29750,29750,29600,242
|
|
20240531,143800,1288128350,29800,29800,29800,29800,37
|
|
20240531,143700,1287025750,29600,29800,29800,29600,58
|
|
20240531,143600,1285297550,29800,29800,29800,29750,77
|
|
20240531,143500,1283004950,29750,29800,29800,29750,29
|
|
20240531,143400,1282141250,29800,29800,29800,29800,137
|
|
20240531,143300,1278058650,29600,29750,29750,29600,54
|
|
20240531,143200,1276454700,29750,29750,29750,29750,36
|
|
20240531,143100,1275383700,29750,29750,29750,29750,37
|
|
20240531,143000,1274282950,29750,29700,29750,29600,69
|
|
20240531,142900,1272235900,29700,29700,29700,29600,38
|
|
20240531,142800,1271107400,29600,29750,29750,29600,69
|
|
20240531,142700,1269059450,29600,29750,29750,29600,265
|
|
20240531,142600,1261209900,29600,29850,29850,29600,188
|
|
20240531,142500,1255629450,29650,29850,29850,29650,48
|
|
20240531,142400,1254196850,29850,29850,29850,29850,37
|
|
20240531,142300,1253092400,29850,29850,29850,29850,37
|
|
20240531,142200,1251987950,29850,29900,29900,29650,114
|
|
20240531,142100,1248597650,29900,29750,29900,29750,28
|
|
20240531,142000,1247761950,29900,29900,29900,29900,37
|
|
20240531,141900,1246655650,29800,29800,29850,29800,116
|
|
20240531,141800,1243197950,29850,29850,29850,29650,65
|
|
20240531,141700,1241263300,29850,29900,29900,29850,136
|
|
20240531,141600,1237198750,29900,29900,29900,29900,37
|
|
20240531,141500,1236092450,29900,29900,29900,29900,42
|
|
20240531,141400,1234836650,29900,29900,29900,29900,37
|
|
20240531,141300,1233730350,29900,29900,29900,29900,37
|
|
20240531,141200,1232624050,29850,29850,29850,29800,59
|
|
20240531,141100,1230864000,29650,29900,29900,29650,125
|
|
20240531,141000,1227145650,29900,29900,29900,29650,95
|
|
20240531,140900,1224317050,29900,29900,29900,29900,38
|
|
20240531,140800,1223180850,29900,29850,29900,29700,113
|
|
20240531,140700,1219818250,29850,29850,29850,29850,37
|
|
20240531,140600,1218713800,29850,29850,29850,29850,37
|
|
20240531,140500,1217609350,29850,29850,29850,29850,44
|
|
20240531,140400,1216295950,29900,29850,29900,29850,37
|
|
20240531,140300,1215190600,29850,29650,29850,29650,150
|
|
20240531,140200,1210724300,29900,29900,29900,29900,37
|
|
20240531,140100,1209618000,29900,29850,29900,29850,37
|
|
20240531,140000,1208512600,29900,29700,29900,29600,245
|
|
20240531,135900,1201237350,29950,29950,30000,29800,282
|
|
20240531,135800,1192827600,30000,29950,30000,29850,148
|
|
20240531,135700,1188404750,29950,29900,29950,29900,36
|
|
20240531,135600,1187327500,29900,29800,29900,29700,731
|
|
20240531,135500,1165601850,29900,29950,29950,29850,309
|
|
20240531,135400,1156362900,29950,30000,30000,29950,40
|
|
20240531,135300,1155163050,30000,30000,30000,29950,175
|
|
20240531,135200,1149913850,29850,29800,30000,29750,1727
|
|
20240531,135100,1098351800,29750,29800,29800,29750,46
|
|
20240531,135000,1096981100,29800,29800,29800,29750,95
|
|
20240531,134900,1094153800,29700,29750,29800,29700,89
|
|
20240531,134800,1091505350,29800,29650,29800,29650,182
|
|
20240531,134700,1086094400,29700,29700,29700,29650,38
|
|
20240531,134600,1084965850,29650,29650,29650,29650,36
|
|
20240531,134500,1083898450,29650,29650,29650,29650,43
|
|
20240531,134400,1082623500,29700,29750,29750,29700,77
|
|
20240531,134300,1080335400,29750,29550,29750,29550,462
|
|
20240531,134200,1066644500,29600,29600,29600,29600,55
|
|
20240531,134100,1065016500,29600,29600,29600,29600,47
|
|
20240531,134000,1063625300,29600,29600,29600,29600,93
|
|
20240531,133900,1060872500,29600,29550,29600,29550,109
|
|
20240531,133800,1057650650,29500,29400,29500,29400,87
|
|
20240531,133700,1055086550,29400,29400,29400,29350,50
|
|
20240531,133600,1053616650,29350,29350,29350,29350,0
|
|
20240531,133500,1053616650,29350,29400,29400,29350,85
|
|
20240531,133400,1051121500,29400,29400,29400,29400,4
|
|
20240531,133300,1051003900,29400,29400,29400,29400,0
|
|
20240531,133200,1051003900,29400,29400,29400,29400,0
|
|
20240531,133100,1051003900,29400,29400,29400,29400,180
|
|
20240531,133000,1045711900,29400,29450,29450,29400,100
|
|
20240531,132900,1042771200,29500,29500,29500,29500,0
|
|
20240531,132800,1042771200,29500,29500,29500,29500,0
|
|
20240531,132700,1042771200,29500,29500,29500,29500,0
|
|
20240531,132600,1042771200,29500,29500,29500,29500,0
|
|
20240531,132500,1042771200,29500,29500,29500,29500,0
|
|
20240531,132400,1042771200,29500,29500,29500,29500,0
|
|
20240531,132300,1042771200,29500,29500,29500,29500,1
|
|
20240531,132200,1042741700,29500,29500,29500,29500,9
|
|
20240531,132100,1042476200,29500,29500,29500,29500,0
|
|
20240531,132000,1042476200,29500,29500,29500,29500,1
|
|
20240531,131900,1042446700,29500,29500,29500,29500,0
|
|
20240531,131800,1042446700,29500,29500,29500,29500,98
|
|
20240531,131700,1039555700,29500,29500,29500,29500,5
|
|
20240531,131600,1039408200,29500,29500,29500,29500,115
|
|
20240531,131500,1036015700,29500,29500,29500,29500,110
|
|
20240531,131400,1032770700,29550,29550,29550,29550,10
|
|
20240531,131300,1032475200,29550,29450,29550,29450,141
|
|
20240531,131200,1028318400,29450,29450,29450,29450,3
|
|
20240531,131100,1028230050,29400,29400,29400,29400,0
|
|
20240531,131000,1028230050,29400,29400,29400,29400,9
|
|
20240531,130900,1027965450,29300,29350,29400,29300,150
|
|
20240531,130800,1023559500,29350,29300,29350,29300,248
|
|
20240531,130700,1016291200,29250,29250,29250,29250,100
|
|
20240531,130600,1013366200,29250,29250,29250,29250,0
|
|
20240531,130500,1013366200,29250,29250,29250,29250,0
|
|
20240531,130400,1013366200,29250,29250,29250,29250,2
|
|
20240531,130300,1013307700,29250,29250,29250,29250,0
|
|
20240531,130200,1013307700,29250,29250,29250,29250,0
|
|
20240531,130100,1013307700,29250,29250,29250,29250,0
|
|
20240531,130000,1013307700,29250,29250,29250,29250,0
|
|
20240531,125900,1013307700,29250,29250,29250,29250,10
|
|
20240531,125800,1013015200,29200,29200,29200,29200,0
|
|
20240531,125700,1013015200,29200,29200,29200,29200,100
|
|
20240531,125600,1010095200,29200,29200,29200,29200,0
|
|
20240531,125500,1010095200,29200,29200,29200,29200,2
|
|
20240531,125400,1010036800,29200,29250,29250,29200,105
|
|
20240531,125300,1006970150,29250,29250,29250,29250,0
|
|
20240531,125200,1006970150,29250,29250,29250,29250,0
|
|
20240531,125100,1006970150,29250,29250,29250,29250,250
|
|
20240531,125000,999657650,29250,29250,29250,29250,0
|
|
20240531,124900,999657650,29250,29250,29250,29250,0
|
|
20240531,124800,999657650,29250,29250,29250,29250,0
|
|
20240531,124700,999657650,29250,29250,29250,29250,0
|
|
20240531,124600,999657650,29250,29250,29250,29250,0
|
|
20240531,124500,999657650,29250,29250,29250,29250,56
|
|
20240531,124400,998019650,29250,29250,29250,29250,0
|
|
20240531,124300,998019650,29250,29250,29250,29250,12
|
|
20240531,124200,997668650,29250,29250,29250,29250,0
|
|
20240531,124100,997668650,29250,29250,29250,29250,0
|
|
20240531,124000,997668650,29250,29250,29250,29250,15
|
|
20240531,123900,997229900,29250,29250,29250,29250,0
|
|
20240531,123800,997229900,29250,29250,29250,29250,0
|
|
20240531,123700,997229900,29250,29250,29250,29250,5
|
|
20240531,123600,997083650,29300,29300,29300,29300,1
|
|
20240531,123500,997054350,29300,29300,29300,29300,0
|
|
20240531,123400,997054350,29300,29300,29300,29300,102
|
|
20240531,123300,994065750,29300,29250,29300,29200,314
|
|
20240531,123200,984881000,29200,29200,29200,29200,1
|
|
20240531,123100,984851800,29200,29200,29200,29200,58
|
|
20240531,123000,983158200,29200,29200,29200,29200,364
|
|
20240531,122900,972529400,29200,29200,29200,29200,195
|
|
20240531,122800,966835400,29250,29200,29250,29200,815
|
|
20240531,122700,943036950,29200,29250,29250,29200,20
|
|
20240531,122600,942452800,29200,29200,29200,29200,50
|
|
20240531,122500,940992800,29250,29250,29250,29250,34
|
|
20240531,122400,939998300,29250,29250,29250,29250,1
|
|
20240531,122300,939969050,29200,29200,29200,29200,0
|
|
20240531,122200,939969050,29200,29250,29250,29200,70
|
|
20240531,122100,937924550,29250,29250,29250,29250,0
|
|
20240531,122000,937924550,29250,29250,29250,29250,50
|
|
20240531,121900,936462050,29250,29250,29250,29250,20
|
|
20240531,121800,935877050,29300,29300,29300,29300,1
|
|
20240531,121700,935847750,29250,29250,29250,29200,127
|
|
20240531,121600,932133100,29250,29250,29250,29250,0
|
|
20240531,121500,932133100,29250,29250,29250,29250,89
|
|
20240531,121400,929529850,29250,29250,29250,29250,0
|
|
20240531,121300,929529850,29250,29250,29250,29250,38
|
|
20240531,121200,928418350,29300,29300,29300,29300,52
|
|
20240531,121100,926894750,29300,29300,29300,29300,0
|
|
20240531,121000,926894750,29300,29300,29300,29300,4
|
|
20240531,120900,926777550,29300,29300,29300,29300,0
|
|
20240531,120800,926777550,29300,29300,29300,29300,42
|
|
20240531,120700,925546950,29300,29300,29300,29300,1
|
|
20240531,120600,925517650,29400,29400,29400,29400,0
|
|
20240531,120500,925517650,29400,29400,29400,29400,0
|
|
20240531,120400,925517650,29400,29400,29400,29400,6
|
|
20240531,120300,925341250,29400,29400,29400,29400,0
|
|
20240531,120200,925341250,29400,29400,29400,29400,5
|
|
20240531,120100,925194250,29400,29400,29400,29400,0
|
|
20240531,120000,925194250,29400,29250,29400,29250,31
|
|
20240531,115900,924285650,29200,29200,29200,29200,130
|
|
20240531,115800,920489650,29200,29200,29200,29200,3
|
|
20240531,115700,920402050,29200,29200,29200,29200,30
|
|
20240531,115600,919526050,29200,29200,29200,29200,20
|
|
20240531,115500,918942050,29200,29200,29200,29200,0
|
|
20240531,115400,918942050,29200,29200,29200,29200,0
|
|
20240531,115300,918942050,29200,29250,29250,29200,43
|
|
20240531,115200,917686050,29250,29250,29250,29250,1
|
|
20240531,115100,917656800,29200,29250,29250,29200,115
|
|
20240531,115000,914296550,29350,29350,29350,29350,3
|
|
20240531,114900,914208500,29250,29250,29250,29250,4
|
|
20240531,114800,914091500,29200,29200,29200,29200,0
|
|
20240531,114700,914091500,29200,29200,29200,29200,0
|
|
20240531,114600,914091500,29200,29200,29200,29200,0
|
|
20240531,114500,914091500,29200,29200,29200,29200,0
|
|
20240531,114400,914091500,29200,29200,29200,29200,60
|
|
20240531,114300,912339500,29200,29200,29200,29200,0
|
|
20240531,114200,912339500,29200,29250,29250,29200,12
|
|
20240531,114100,911989050,29250,29250,29250,29250,0
|
|
20240531,114000,911989050,29250,29250,29250,29250,15
|
|
20240531,113900,911550300,29400,29400,29400,29400,2
|
|
20240531,113800,911491500,29250,29250,29250,29250,121
|
|
20240531,113700,907952250,29250,29250,29250,29250,50
|
|
20240531,113600,906489750,29250,29250,29250,29250,0
|
|
20240531,113500,906489750,29250,29250,29250,29250,1
|
|
20240531,113400,906460500,29250,29250,29250,29250,0
|
|
20240531,113300,906460500,29250,29250,29250,29250,3
|
|
20240531,113200,906372750,29250,29250,29250,29250,77
|
|
20240531,113100,904120500,29250,29250,29250,29250,229
|
|
20240531,113000,897422250,29250,29300,29300,29250,81
|
|
20240531,112900,895051750,29300,29300,29300,29300,0
|
|
20240531,112800,895051750,29300,29300,29300,29300,172
|
|
20240531,112700,890012150,29450,29300,29450,29300,210
|
|
20240531,112600,883847100,29300,29300,29300,29300,36
|
|
20240531,112500,882792300,29300,29300,29300,29300,22
|
|
20240531,112400,882147700,29350,29350,29350,29350,0
|
|
20240531,112300,882147700,29350,29350,29350,29350,0
|
|
20240531,112200,882147700,29350,29350,29350,29350,0
|
|
20240531,112100,882147700,29350,29350,29350,29350,1
|
|
20240531,112000,882118350,29350,29350,29350,29350,1
|
|
20240531,111900,882089000,29350,29350,29350,29350,0
|
|
20240531,111800,882089000,29350,29350,29350,29350,3
|
|
20240531,111700,882000950,29250,29250,29250,29250,461
|
|
20240531,111600,868516700,29250,29250,29250,29250,0
|
|
20240531,111500,868516700,29250,29250,29250,29250,14
|
|
20240531,111400,868107200,29250,29250,29250,29250,0
|
|
20240531,111300,868107200,29250,29250,29250,29250,1
|
|
20240531,111200,868077950,29200,29250,29250,29150,971
|
|
20240531,111100,839745950,29250,29300,29300,29250,77
|
|
20240531,111000,837490800,29300,29300,29350,29300,38
|
|
20240531,110900,836377250,29300,29300,29300,29300,16
|
|
20240531,110800,835908450,29350,29350,29350,29350,0
|
|
20240531,110700,835908450,29350,29350,29350,29350,1
|
|
20240531,110600,835879100,29350,29300,29350,29250,21
|
|
20240531,110500,835264700,29350,29350,29350,29350,0
|
|
20240531,110400,835264700,29350,29300,29350,29300,67
|
|
20240531,110300,833301350,29300,29250,29300,29250,15
|
|
20240531,110200,832861900,29200,29200,29200,29200,0
|
|
20240531,110100,832861900,29200,29200,29200,29200,541
|
|
20240531,110000,817064700,29250,29250,29250,29250,119
|
|
20240531,105900,813583950,29250,29250,29250,29250,81
|
|
20240531,105800,811214700,29250,29250,29250,29250,340
|
|
20240531,105700,801269700,29250,29250,29250,29250,0
|
|
20240531,105600,801269700,29250,29250,29250,29250,0
|
|
20240531,105500,801269700,29250,29250,29250,29250,52
|
|
20240531,105400,799748700,29250,29250,29250,29250,244
|
|
20240531,105300,792611700,29250,29250,29250,29250,0
|
|
20240531,105200,792611700,29250,29350,29350,29250,645
|
|
20240531,105100,773743450,29350,29350,29350,29350,1
|
|
20240531,105000,773714100,29350,29350,29350,29350,1
|
|
20240531,104900,773684750,29350,29400,29400,29250,548
|
|
20240531,104800,757631050,29400,29400,29400,29400,3
|
|
20240531,104700,757542850,29300,29300,29300,29300,171
|
|
20240531,104600,752532550,29300,29300,29300,29300,29
|
|
20240531,104500,751682850,29300,29300,29300,29300,45
|
|
20240531,104400,750364350,29300,29300,29300,29300,268
|
|
20240531,104300,742511950,29350,29350,29350,29350,15
|
|
20240531,104200,742071700,29350,29400,29400,29350,304
|
|
20240531,104100,733149050,29400,29400,29400,29400,29
|
|
20240531,104000,732296450,29350,29350,29350,29350,6
|
|
20240531,103900,732120350,29400,29400,29400,29400,1
|
|
20240531,103800,732090950,29400,29500,29500,29350,1240
|
|
20240531,103700,695639800,29500,29500,29500,29500,0
|
|
20240531,103600,695639800,29500,29500,29500,29500,29
|
|
20240531,103500,694784300,29500,29500,29500,29500,1
|
|
20240531,103400,694754800,29550,29400,29550,29400,2
|
|
20240531,103300,694695850,29350,29350,29350,29350,7
|
|
20240531,103200,694490400,29300,29400,29400,29300,1000
|
|
20240531,103100,665144050,29600,29600,29600,29600,0
|
|
20240531,103000,665144050,29600,29450,29600,29450,2040
|
|
20240531,102900,604766050,29450,29450,29450,29450,0
|
|
20240531,102800,604766050,29450,29450,29450,29450,1
|
|
20240531,102700,604736600,29400,29400,29400,29400,0
|
|
20240531,102600,604736600,29400,29450,29450,29400,110
|
|
20240531,102500,601497600,29450,29450,29450,29450,100
|
|
20240531,102400,598552600,29600,29600,29600,29600,1
|
|
20240531,102300,598523000,29600,29600,29600,29600,0
|
|
20240531,102200,598523000,29600,29400,29600,29400,30
|
|
20240531,102100,597639000,29350,29350,29350,29350,0
|
|
20240531,102000,597639000,29350,29450,29450,29350,1064
|
|
20240531,101900,566383450,29550,29450,29650,29450,4
|
|
20240531,101800,566265250,29500,29500,29500,29500,52
|
|
20240531,101700,564731250,29500,29650,29650,29500,120
|
|
20240531,101600,561188250,29650,29650,29650,29650,6
|
|
20240531,101500,561010350,29650,29650,29650,29600,150
|
|
20240531,101400,556564850,29650,29600,29650,29600,57
|
|
20240531,101300,554876650,29600,29600,29600,29600,2
|
|
20240531,101200,554817450,29600,29600,29600,29500,168
|
|
20240531,101100,549856750,29600,29600,29600,29600,15
|
|
20240531,101000,549412750,29600,29600,29600,29600,78
|
|
20240531,100900,547103950,29500,29550,29550,29500,50
|
|
20240531,100800,545627950,29600,29600,29600,29600,27
|
|
20240531,100700,544828750,29600,29600,29600,29600,21
|
|
20240531,100600,544207150,29500,29500,29500,29500,7
|
|
20240531,100500,544000650,29450,29450,29450,29450,0
|
|
20240531,100400,544000650,29450,29600,29600,29450,75
|
|
20240531,100300,541781100,29600,29600,29600,29600,1
|
|
20240531,100200,541751500,29500,29400,29500,29400,157
|
|
20240531,100100,537132100,29400,29400,29400,29400,4
|
|
20240531,100000,537014500,29350,29450,29450,29350,22
|
|
20240531,095900,536368700,29450,29450,29450,29350,94
|
|
20240531,095800,533606550,29450,29450,29450,29450,36
|
|
20240531,095700,532546350,29400,29400,29400,29400,15
|
|
20240531,095600,532105350,29350,29350,29350,29350,22
|
|
20240531,095500,531459650,29350,29350,29350,29300,25
|
|
20240531,095400,530727000,29350,29350,29350,29350,21
|
|
20240531,095300,530110650,29300,29300,29300,29300,104
|
|
20240531,095200,527063450,29250,29250,29250,29250,0
|
|
20240531,095100,527063450,29250,29250,29250,29250,0
|
|
20240531,095000,527063450,29250,29300,29300,29250,10
|
|
20240531,094900,526770800,29250,29250,29250,29250,0
|
|
20240531,094800,526770800,29250,29250,29250,29250,90
|
|
20240531,094700,524138300,29250,29250,29250,29250,10
|
|
20240531,094600,523845800,29400,29250,29400,29200,174
|
|
20240531,094500,518749200,29300,29300,29300,29250,124
|
|
20240531,094400,515118750,29300,29250,29300,29250,318
|
|
20240531,094300,505814550,29250,29400,29400,29250,392
|
|
20240531,094200,494344350,29250,29350,29400,29250,1453
|
|
20240531,094100,451768000,29350,29400,29400,29350,216
|
|
20240531,094000,445424750,29400,29400,29400,29400,55
|
|
20240531,093900,443807750,29400,29400,29400,29350,295
|
|
20240531,093800,435147750,29350,29350,29350,29300,690
|
|
20240531,093700,414898350,29400,29400,29400,29400,168
|
|
20240531,093600,409959150,29400,29350,29400,29300,694
|
|
20240531,093500,389602950,29350,29450,29450,29350,320
|
|
20240531,093400,380196850,29450,29350,29450,29350,40
|
|
20240531,093300,379022150,29350,29400,29400,29350,447
|
|
20240531,093200,365899900,29350,29450,29450,29350,81
|
|
20240531,093100,363521000,29450,29450,29450,29400,385
|
|
20240531,093000,352201500,29450,29500,29500,29450,52
|
|
20240531,092900,350670050,29450,29450,29450,29450,72
|
|
20240531,092800,348549650,29450,29450,29450,29450,14
|
|
20240531,092700,348137350,29400,29550,29600,29400,1217
|
|
20240531,092600,312290450,29550,29600,29600,29550,89
|
|
20240531,092500,309658350,29600,29600,29600,29600,42
|
|
20240531,092400,308415150,29650,29700,29700,29650,191
|
|
20240531,092300,302743750,29700,29700,29700,29700,1
|
|
20240531,092200,302714050,29650,29650,29900,29650,153
|
|
20240531,092100,298172800,29650,29500,29950,29500,524
|
|
20240531,092000,282574900,29500,29500,29550,29500,48
|
|
20240531,091900,281156650,29450,29350,29450,29350,313
|
|
20240531,091800,271954550,29350,29350,29400,29350,164
|
|
20240531,091700,267140950,29350,29500,29500,29350,571
|
|
20240531,091600,250347550,29500,29550,29550,29450,1212
|
|
20240531,091500,214604400,29500,29600,29600,29500,1215
|
|
20240531,091400,178724000,29600,29600,29600,29600,45
|
|
20240531,091300,177392000,29700,29600,29700,29600,468
|
|
20240531,091200,163539000,29600,29700,29700,29600,338
|
|
20240531,091100,153517550,29700,29700,29750,29700,95
|
|
20240531,091000,150694550,29700,29700,29700,29600,263
|
|
20240531,090900,142888450,29700,29600,29700,29550,676
|
|
20240531,090800,122875500,29600,29650,29700,29600,65
|
|
20240531,090700,120948900,29600,29650,29650,29600,22
|
|
20240531,090600,120297650,29600,29550,29700,29550,582
|
|
20240531,090500,103069900,29500,29700,29750,29500,1254
|
|
20240531,090400,65904950,29650,29700,29700,29600,255
|
|
20240531,090300,58343750,29700,29700,29700,29700,20
|
|
20240531,090200,57749750,29700,29600,29750,29600,110
|
|
20240531,090100,54478650,29600,29700,29750,29600,696
|
|
20240531,090000,33851900,29650,29900,29900,29650,1012
|