728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,210500,4800048600,27150,27150,27150,27150,55365
|
|
20240531,210400,4800048600,27150,27150,27150,27150,0
|
|
20240531,210300,4800048600,27150,27150,27150,27150,0
|
|
20240531,210200,4800048600,27150,27150,27150,27150,0
|
|
20240531,210100,4800048600,27150,27150,27150,27150,0
|
|
20240531,210000,4800048600,27150,27150,27150,27150,0
|
|
20240531,205900,4800048600,27150,27150,27150,27150,0
|
|
20240531,205800,4800048600,27150,27150,27150,27150,0
|
|
20240531,205700,4800048600,27150,27150,27150,27150,0
|
|
20240531,205600,4800048600,27150,27150,27150,27150,0
|
|
20240531,205500,4800048600,27150,27150,27150,27150,0
|
|
20240531,205400,4800048600,27150,27150,27150,27150,0
|
|
20240531,205300,4800048600,27150,27150,27150,27150,0
|
|
20240531,205200,4800048600,27150,27150,27150,27150,0
|
|
20240531,205100,4800048600,27150,27150,27150,27150,0
|
|
20240531,205000,4800048600,27150,27150,27150,27150,0
|
|
20240531,204900,4800048600,27150,27150,27150,27150,0
|
|
20240531,204800,4800048600,27150,27150,27150,27150,0
|
|
20240531,204700,4800048600,27150,27150,27150,27150,0
|
|
20240531,204600,4800048600,27150,27150,27150,27150,0
|
|
20240531,204500,4800048600,27150,27150,27150,27150,0
|
|
20240531,204400,4800048600,27150,27150,27150,27150,0
|
|
20240531,204300,4800048600,27150,27150,27150,27150,0
|
|
20240531,204200,4800048600,27150,27150,27150,27150,0
|
|
20240531,204100,4800048600,27150,27150,27150,27150,0
|
|
20240531,204000,4800048600,27150,27150,27150,27150,0
|
|
20240531,203900,4800048600,27150,27150,27150,27150,0
|
|
20240531,203800,4800048600,27150,27150,27150,27150,0
|
|
20240531,203700,4800048600,27150,27150,27150,27150,0
|
|
20240531,203600,4800048600,27150,27150,27150,27150,0
|
|
20240531,203500,4800048600,27150,27150,27150,27150,55365
|
|
20240531,203400,4800048600,27150,27150,27150,27150,0
|
|
20240531,203300,4800048600,27150,27150,27150,27150,0
|
|
20240531,203200,4800048600,27150,27150,27150,27150,0
|
|
20240531,203100,4800048600,27150,27150,27150,27150,0
|
|
20240531,203000,4800048600,27150,27150,27150,27150,0
|
|
20240531,202900,4800048600,27150,27150,27150,27150,0
|
|
20240531,202800,4800048600,27150,27150,27150,27150,0
|
|
20240531,202700,4800048600,27150,27150,27150,27150,0
|
|
20240531,202600,4800048600,27150,27150,27150,27150,0
|
|
20240531,202500,4800048600,27150,27150,27150,27150,0
|
|
20240531,202400,4800048600,27150,27150,27150,27150,0
|
|
20240531,202300,4800048600,27150,27150,27150,27150,0
|
|
20240531,202200,4800048600,27150,27150,27150,27150,0
|
|
20240531,202100,4800048600,27150,27150,27150,27150,0
|
|
20240531,202000,4800048600,27150,27150,27150,27150,0
|
|
20240531,201900,4800048600,27150,27150,27150,27150,0
|
|
20240531,201800,4800048600,27150,27150,27150,27150,0
|
|
20240531,201700,4800048600,27150,27150,27150,27150,0
|
|
20240531,201600,4800048600,27150,27150,27150,27150,0
|
|
20240531,201500,4800048600,27150,27150,27150,27150,0
|
|
20240531,201400,4800048600,27150,27150,27150,27150,0
|
|
20240531,201300,4800048600,27150,27150,27150,27150,0
|
|
20240531,201200,4800048600,27150,27150,27150,27150,0
|
|
20240531,201100,4800048600,27150,27150,27150,27150,0
|
|
20240531,201000,4800048600,27150,27150,27150,27150,0
|
|
20240531,200900,4800048600,27150,27150,27150,27150,0
|
|
20240531,200800,4800048600,27150,27150,27150,27150,0
|
|
20240531,200700,4800048600,27150,27150,27150,27150,0
|
|
20240531,200600,4800048600,27150,27150,27150,27150,0
|
|
20240531,200500,4800048600,27150,27150,27150,27150,55365
|
|
20240531,200400,4800048600,27150,27150,27150,27150,0
|
|
20240531,200300,4800048600,27150,27150,27150,27150,0
|
|
20240531,200200,4800048600,27150,27150,27150,27150,0
|
|
20240531,200100,4800048600,27150,27150,27150,27150,0
|
|
20240531,200000,4800048600,27150,27150,27150,27150,0
|
|
20240531,195900,4800048600,27150,27150,27150,27150,0
|
|
20240531,195800,4800048600,27150,27150,27150,27150,0
|
|
20240531,195700,4800048600,27150,27150,27150,27150,0
|
|
20240531,195600,4800048600,27150,27150,27150,27150,0
|
|
20240531,195500,4800048600,27150,27150,27150,27150,0
|
|
20240531,195400,4800048600,27150,27150,27150,27150,0
|
|
20240531,195300,4800048600,27150,27150,27150,27150,0
|
|
20240531,195200,4800048600,27150,27150,27150,27150,0
|
|
20240531,195100,4800048600,27150,27150,27150,27150,0
|
|
20240531,195000,4800048600,27150,27150,27150,27150,0
|
|
20240531,194900,4800048600,27150,27150,27150,27150,0
|
|
20240531,194800,4800048600,27150,27150,27150,27150,0
|
|
20240531,194700,4800048600,27150,27150,27150,27150,0
|
|
20240531,194600,4800048600,27150,27150,27150,27150,0
|
|
20240531,194500,4800048600,27150,27150,27150,27150,0
|
|
20240531,194400,4800048600,27150,27150,27150,27150,0
|
|
20240531,194300,4800048600,27150,27150,27150,27150,0
|
|
20240531,194200,4800048600,27150,27150,27150,27150,0
|
|
20240531,194100,4800048600,27150,27150,27150,27150,0
|
|
20240531,194000,4800048600,27150,27150,27150,27150,0
|
|
20240531,193900,4800048600,27150,27150,27150,27150,0
|
|
20240531,193800,4800048600,27150,27150,27150,27150,0
|
|
20240531,193700,4800048600,27150,27150,27150,27150,0
|
|
20240531,193600,4800048600,27150,27150,27150,27150,0
|
|
20240531,193500,4800048600,27150,27150,27150,27150,55365
|
|
20240531,193400,4800048600,27150,27150,27150,27150,0
|
|
20240531,193300,4800048600,27150,27150,27150,27150,0
|
|
20240531,193200,4800048600,27150,27150,27150,27150,0
|
|
20240531,193100,4800048600,27150,27150,27150,27150,0
|
|
20240531,193000,4800048600,27150,27150,27150,27150,0
|
|
20240531,192900,4800048600,27150,27150,27150,27150,0
|
|
20240531,192800,4800048600,27150,27150,27150,27150,0
|
|
20240531,192700,4800048600,27150,27150,27150,27150,0
|
|
20240531,192600,4800048600,27150,27150,27150,27150,0
|
|
20240531,192500,4800048600,27150,27150,27150,27150,0
|
|
20240531,192400,4800048600,27150,27150,27150,27150,0
|
|
20240531,192300,4800048600,27150,27150,27150,27150,0
|
|
20240531,192200,4800048600,27150,27150,27150,27150,0
|
|
20240531,192100,4800048600,27150,27150,27150,27150,0
|
|
20240531,192000,4800048600,27150,27150,27150,27150,0
|
|
20240531,191900,4800048600,27150,27150,27150,27150,0
|
|
20240531,191800,4800048600,27150,27150,27150,27150,0
|
|
20240531,191700,4800048600,27150,27150,27150,27150,0
|
|
20240531,191600,4800048600,27150,27150,27150,27150,0
|
|
20240531,191500,4800048600,27150,27150,27150,27150,0
|
|
20240531,191400,4800048600,27150,27150,27150,27150,0
|
|
20240531,191300,4800048600,27150,27150,27150,27150,0
|
|
20240531,191200,4800048600,27150,27150,27150,27150,0
|
|
20240531,191100,4800048600,27150,27150,27150,27150,0
|
|
20240531,191000,4800048600,27150,27150,27150,27150,0
|
|
20240531,190900,4800048600,27150,27150,27150,27150,0
|
|
20240531,190800,4800048600,27150,27150,27150,27150,0
|
|
20240531,190700,4800048600,27150,27150,27150,27150,0
|
|
20240531,190600,4800048600,27150,27150,27150,27150,0
|
|
20240531,190500,4800048600,27150,27150,27150,27150,55365
|
|
20240531,190400,4800048600,27150,27150,27150,27150,0
|
|
20240531,190300,4800048600,27150,27150,27150,27150,0
|
|
20240531,190200,4800048600,27150,27150,27150,27150,0
|
|
20240531,190100,4800048600,27150,27150,27150,27150,0
|
|
20240531,190000,4800048600,27150,27150,27150,27150,0
|
|
20240531,185900,4800048600,27150,27150,27150,27150,0
|
|
20240531,185800,4800048600,27150,27150,27150,27150,0
|
|
20240531,185700,4800048600,27150,27150,27150,27150,0
|
|
20240531,185600,4800048600,27150,27150,27150,27150,0
|
|
20240531,185500,4800048600,27150,27150,27150,27150,0
|
|
20240531,185400,4800048600,27150,27150,27150,27150,0
|
|
20240531,185300,4800048600,27150,27150,27150,27150,0
|
|
20240531,185200,4800048600,27150,27150,27150,27150,0
|
|
20240531,185100,4800048600,27150,27150,27150,27150,0
|
|
20240531,185000,4800048600,27150,27150,27150,27150,0
|
|
20240531,184900,4800048600,27150,27150,27150,27150,0
|
|
20240531,184800,4800048600,27150,27150,27150,27150,0
|
|
20240531,184700,4800048600,27150,27150,27150,27150,0
|
|
20240531,184600,4800048600,27150,27150,27150,27150,0
|
|
20240531,184500,4800048600,27150,27150,27150,27150,0
|
|
20240531,184400,4800048600,27150,27150,27150,27150,0
|
|
20240531,184300,4800048600,27150,27150,27150,27150,0
|
|
20240531,184200,4800048600,27150,27150,27150,27150,0
|
|
20240531,184100,4800048600,27150,27150,27150,27150,0
|
|
20240531,184000,4800048600,27150,27150,27150,27150,0
|
|
20240531,183900,4800048600,27150,27150,27150,27150,0
|
|
20240531,183800,4800048600,27150,27150,27150,27150,0
|
|
20240531,183700,4800048600,27150,27150,27150,27150,0
|
|
20240531,183600,4800048600,27150,27150,27150,27150,0
|
|
20240531,183500,4800048600,27150,27150,27150,27150,55365
|
|
20240531,183400,4800048600,27150,27150,27150,27150,0
|
|
20240531,183300,4800048600,27150,27150,27150,27150,0
|
|
20240531,183200,4800048600,27150,27150,27150,27150,0
|
|
20240531,183100,4800048600,27150,27150,27150,27150,0
|
|
20240531,183000,4800048600,27150,27150,27150,27150,0
|
|
20240531,182900,4800048600,27150,27150,27150,27150,0
|
|
20240531,182800,4800048600,27150,27150,27150,27150,0
|
|
20240531,182700,4800048600,27150,27150,27150,27150,0
|
|
20240531,182600,4800048600,27150,27150,27150,27150,0
|
|
20240531,182500,4800048600,27150,27150,27150,27150,0
|
|
20240531,182400,4800048600,27150,27150,27150,27150,0
|
|
20240531,182300,4800048600,27150,27150,27150,27150,0
|
|
20240531,182200,4800048600,27150,27150,27150,27150,0
|
|
20240531,182100,4800048600,27150,27150,27150,27150,0
|
|
20240531,182000,4800048600,27150,27150,27150,27150,0
|
|
20240531,181900,4800048600,27150,27150,27150,27150,0
|
|
20240531,181800,4800048600,27150,27150,27150,27150,0
|
|
20240531,181700,4800048600,27150,27150,27150,27150,0
|
|
20240531,181600,4800048600,27150,27150,27150,27150,0
|
|
20240531,181500,4800048600,27150,27150,27150,27150,0
|
|
20240531,181400,4800048600,27150,27150,27150,27150,0
|
|
20240531,181300,4800048600,27150,27150,27150,27150,0
|
|
20240531,181200,4800048600,27150,27150,27150,27150,0
|
|
20240531,181100,4800048600,27150,27150,27150,27150,0
|
|
20240531,181000,4800048600,27150,27150,27150,27150,0
|
|
20240531,180900,4800048600,27150,27150,27150,27150,0
|
|
20240531,180800,4800048600,27150,27150,27150,27150,0
|
|
20240531,180700,4800048600,27150,27150,27150,27150,0
|
|
20240531,180600,4800048600,27150,27150,27150,27150,0
|
|
20240531,180500,4800048600,27150,27150,27150,27150,55365
|
|
20240531,180400,4800048600,27150,27150,27150,27150,0
|
|
20240531,180300,4800048600,27150,27150,27150,27150,0
|
|
20240531,180200,4800048600,27150,27150,27150,27150,0
|
|
20240531,180100,4800048600,27150,27150,27150,27150,0
|
|
20240531,180000,4800048600,27150,27150,27150,27150,0
|
|
20240531,175900,4800048600,27150,27150,27150,27150,0
|
|
20240531,175800,4800048600,27150,27150,27150,27150,0
|
|
20240531,175700,4800048600,27150,27150,27150,27150,0
|
|
20240531,175600,4800048600,27150,27150,27150,27150,0
|
|
20240531,175500,4800048600,27150,27150,27150,27150,0
|
|
20240531,175400,4800048600,27150,27150,27150,27150,0
|
|
20240531,175300,4800048600,27150,27150,27150,27150,0
|
|
20240531,175200,4800048600,27150,27150,27150,27150,0
|
|
20240531,175100,4800048600,27150,27150,27150,27150,0
|
|
20240531,175000,4800048600,27150,27150,27150,27150,0
|
|
20240531,174900,4800048600,27150,27150,27150,27150,0
|
|
20240531,174800,4800048600,27150,27150,27150,27150,0
|
|
20240531,174700,4800048600,27150,27150,27150,27150,0
|
|
20240531,174600,4800048600,27150,27150,27150,27150,0
|
|
20240531,174500,4800048600,27150,27150,27150,27150,0
|
|
20240531,174400,4800048600,27150,27150,27150,27150,0
|
|
20240531,174300,4800048600,27150,27150,27150,27150,0
|
|
20240531,174200,4800048600,27150,27150,27150,27150,0
|
|
20240531,174100,4800048600,27150,27150,27150,27150,0
|
|
20240531,174000,4800048600,27150,27150,27150,27150,0
|
|
20240531,173900,4800048600,27150,27150,27150,27150,0
|
|
20240531,173800,4800048600,27150,27150,27150,27150,0
|
|
20240531,173700,4800048600,27150,27150,27150,27150,0
|
|
20240531,173600,4800048600,27150,27150,27150,27150,0
|
|
20240531,173500,4800048600,27150,27150,27150,27150,55365
|
|
20240531,173400,4800048600,27150,27150,27150,27150,0
|
|
20240531,173300,4800048600,27150,27150,27150,27150,0
|
|
20240531,173200,4800048600,27150,27150,27150,27150,0
|
|
20240531,173100,4800048600,27150,27150,27150,27150,0
|
|
20240531,173000,4800048600,27150,27150,27150,27150,0
|
|
20240531,172900,4800048600,27150,27150,27150,27150,0
|
|
20240531,172800,4800048600,27150,27150,27150,27150,0
|
|
20240531,172700,4800048600,27150,27150,27150,27150,0
|
|
20240531,172600,4800048600,27150,27150,27150,27150,0
|
|
20240531,172500,4800048600,27150,27150,27150,27150,0
|
|
20240531,172400,4800048600,27150,27150,27150,27150,0
|
|
20240531,172300,4800048600,27150,27150,27150,27150,0
|
|
20240531,172200,4800048600,27150,27150,27150,27150,0
|
|
20240531,172100,4800048600,27150,27150,27150,27150,0
|
|
20240531,172000,4800048600,27150,27150,27150,27150,0
|
|
20240531,171900,4800048600,27150,27150,27150,27150,0
|
|
20240531,171800,4800048600,27150,27150,27150,27150,0
|
|
20240531,171700,4800048600,27150,27150,27150,27150,0
|
|
20240531,171600,4800048600,27150,27150,27150,27150,0
|
|
20240531,171500,4800048600,27150,27150,27150,27150,0
|
|
20240531,171400,4800048600,27150,27150,27150,27150,0
|
|
20240531,171300,4800048600,27150,27150,27150,27150,0
|
|
20240531,171200,4800048600,27150,27150,27150,27150,0
|
|
20240531,171100,4800048600,27150,27150,27150,27150,0
|
|
20240531,171000,4800048600,27150,27150,27150,27150,0
|
|
20240531,170900,4800048600,27150,27150,27150,27150,0
|
|
20240531,170800,4800048600,27150,27150,27150,27150,0
|
|
20240531,170700,4800048600,27150,27150,27150,27150,0
|
|
20240531,170600,4800048600,27150,27150,27150,27150,0
|
|
20240531,170500,4800048600,27150,27150,27150,27150,55365
|
|
20240531,170400,4800048600,27150,27150,27150,27150,0
|
|
20240531,170300,4800048600,27150,27150,27150,27150,0
|
|
20240531,170200,4800048600,27150,27150,27150,27150,0
|
|
20240531,170100,4800048600,27150,27150,27150,27150,0
|
|
20240531,170000,4800048600,27150,27150,27150,27150,0
|
|
20240531,165900,4800048600,27150,27150,27150,27150,0
|
|
20240531,165800,4800048600,27150,27150,27150,27150,0
|
|
20240531,165700,4800048600,27150,27150,27150,27150,0
|
|
20240531,165600,4800048600,27150,27150,27150,27150,0
|
|
20240531,165500,4800048600,27150,27150,27150,27150,0
|
|
20240531,165400,4800048600,27150,27150,27150,27150,0
|
|
20240531,165300,4800048600,27150,27150,27150,27150,0
|
|
20240531,165200,4800048600,27150,27150,27150,27150,0
|
|
20240531,165100,4800048600,27150,27150,27150,27150,0
|
|
20240531,165000,4800048600,27150,27150,27150,27150,0
|
|
20240531,164900,4800048600,27150,27150,27150,27150,0
|
|
20240531,164800,4800048600,27150,27150,27150,27150,0
|
|
20240531,164700,4800048600,27150,27150,27150,27150,0
|
|
20240531,164600,4800048600,27150,27150,27150,27150,0
|
|
20240531,164500,4800048600,27150,27150,27150,27150,0
|
|
20240531,164400,4800048600,27150,27150,27150,27150,0
|
|
20240531,164300,4800048600,27150,27150,27150,27150,0
|
|
20240531,164200,4800048600,27150,27150,27150,27150,0
|
|
20240531,164100,4800048600,27150,27150,27150,27150,0
|
|
20240531,164000,4800048600,27150,27150,27150,27150,0
|
|
20240531,163900,4800048600,27150,27150,27150,27150,0
|
|
20240531,163800,4800048600,27150,27150,27150,27150,0
|
|
20240531,163700,4800048600,27150,27150,27150,27150,0
|
|
20240531,163600,4800048600,27150,27150,27150,27150,0
|
|
20240531,163500,4800048600,27150,27150,27150,27150,55365
|
|
20240531,163400,4800048600,27150,27150,27150,27150,0
|
|
20240531,163300,4800048600,27150,27150,27150,27150,0
|
|
20240531,163200,4800048600,27150,27150,27150,27150,0
|
|
20240531,163100,4800048600,27150,27150,27150,27150,0
|
|
20240531,163000,4800048600,27150,27150,27150,27150,0
|
|
20240531,162900,4800048600,27150,27150,27150,27150,0
|
|
20240531,162800,4800048600,27150,27150,27150,27150,0
|
|
20240531,162700,4800048600,27150,27150,27150,27150,0
|
|
20240531,162600,4800048600,27150,27150,27150,27150,0
|
|
20240531,162500,4800048600,27150,27150,27150,27150,0
|
|
20240531,162400,4800048600,27150,27150,27150,27150,0
|
|
20240531,162300,4800048600,27150,27150,27150,27150,0
|
|
20240531,162200,4800048600,27150,27150,27150,27150,0
|
|
20240531,162100,4800048600,27150,27150,27150,27150,0
|
|
20240531,162000,4800048600,27150,27150,27150,27150,0
|
|
20240531,161900,4800048600,27150,27150,27150,27150,0
|
|
20240531,161800,4800048600,27150,27150,27150,27150,0
|
|
20240531,161700,4800048600,27150,27150,27150,27150,0
|
|
20240531,161600,4800048600,27150,27150,27150,27150,0
|
|
20240531,161500,4800048600,27150,27150,27150,27150,0
|
|
20240531,161400,4800048600,27150,27150,27150,27150,0
|
|
20240531,161300,4800048600,27150,27150,27150,27150,0
|
|
20240531,161200,4800048600,27150,27150,27150,27150,0
|
|
20240531,161100,4800048600,27150,27150,27150,27150,0
|
|
20240531,161000,4800048600,27150,27150,27150,27150,0
|
|
20240531,160900,4800048600,27150,27150,27150,27150,0
|
|
20240531,160800,4800048600,27150,27150,27150,27150,0
|
|
20240531,160700,4800048600,27150,27150,27150,27150,0
|
|
20240531,160600,4800048600,27150,27150,27150,27150,0
|
|
20240531,160500,4800048600,27150,27150,27150,27150,55365
|
|
20240531,160400,4800048600,27150,27150,27150,27150,0
|
|
20240531,160300,4800048600,27150,27150,27150,27150,0
|
|
20240531,160200,4800048600,27150,27150,27150,27150,0
|
|
20240531,160100,4800048600,27150,27150,27150,27150,0
|
|
20240531,160000,4800048600,27150,27150,27150,27150,0
|
|
20240531,155900,4800048600,27150,27150,27150,27150,0
|
|
20240531,155800,4800048600,27150,27150,27150,27150,0
|
|
20240531,155700,4800048600,27150,27150,27150,27150,0
|
|
20240531,155600,4800048600,27150,27150,27150,27150,0
|
|
20240531,155500,4800048600,27150,27150,27150,27150,0
|
|
20240531,155400,4800048600,27150,27150,27150,27150,0
|
|
20240531,155300,4800048600,27150,27150,27150,27150,0
|
|
20240531,155200,4800048600,27150,27150,27150,27150,0
|
|
20240531,155100,4800048600,27150,27150,27150,27150,0
|
|
20240531,155000,4800048600,27150,27150,27150,27150,0
|
|
20240531,154900,4800048600,27150,27150,27150,27150,0
|
|
20240531,154800,4800048600,27150,27150,27150,27150,0
|
|
20240531,154700,4800048600,27150,27150,27150,27150,0
|
|
20240531,154600,4800048600,27150,27150,27150,27150,0
|
|
20240531,154500,4800048600,27150,27150,27150,27150,0
|
|
20240531,154400,4800048600,27150,27150,27150,27150,0
|
|
20240531,154300,4800048600,27150,27150,27150,27150,0
|
|
20240531,154200,4800048600,27150,27150,27150,27150,0
|
|
20240531,154100,4800048600,27150,27150,27150,27150,0
|
|
20240531,154000,4800048600,27150,27150,27150,27150,0
|
|
20240531,153900,4800048600,27150,27150,27150,27150,0
|
|
20240531,153800,4800048600,27150,27150,27150,27150,0
|
|
20240531,153700,4800048600,27150,27150,27150,27150,0
|
|
20240531,153600,4800048600,27150,27150,27150,27150,0
|
|
20240531,153500,4800048600,27150,27150,27150,27150,55365
|
|
20240531,153400,4800048600,27150,27150,27150,27150,0
|
|
20240531,153300,4800048600,27150,27150,27150,27150,0
|
|
20240531,153200,4800048600,27150,27150,27150,27150,0
|
|
20240531,153100,4800048600,27150,27150,27150,27150,0
|
|
20240531,153000,4800048600,27150,27150,27150,27150,55365
|
|
20240531,152900,3296888850,27400,27400,27400,27400,0
|
|
20240531,152800,3296888850,27400,27400,27400,27400,0
|
|
20240531,152700,3296888850,27400,27400,27400,27400,0
|
|
20240531,152600,3296888850,27400,27400,27400,27400,0
|
|
20240531,152500,3296888850,27400,27400,27400,27400,0
|
|
20240531,152400,3296888850,27400,27400,27400,27400,0
|
|
20240531,152300,3296888850,27400,27400,27400,27400,0
|
|
20240531,152200,3296888850,27400,27400,27400,27400,0
|
|
20240531,152100,3296888850,27400,27400,27400,27400,0
|
|
20240531,152000,3296888850,27400,27400,27400,27400,0
|
|
20240531,151900,3296888850,27400,27300,27400,27300,684
|
|
20240531,151800,3278179500,27300,27300,27350,27250,1242
|
|
20240531,151700,3244250550,27300,27250,27300,27250,301
|
|
20240531,151600,3236046700,27300,27250,27300,27250,457
|
|
20240531,151500,3223584750,27250,27300,27300,27250,211
|
|
20240531,151400,3217832900,27250,27250,27300,27250,222
|
|
20240531,151300,3211780850,27300,27300,27300,27300,121
|
|
20240531,151200,3208477550,27300,27300,27300,27300,336
|
|
20240531,151100,3199304750,27250,27250,27300,27250,651
|
|
20240531,151000,3181536700,27300,27250,27300,27200,954
|
|
20240531,150900,3155543600,27200,27250,27250,27200,227
|
|
20240531,150800,3149369150,27200,27250,27250,27200,299
|
|
20240531,150700,3141235900,27250,27200,27250,27200,456
|
|
20240531,150600,3128832350,27200,27200,27200,27200,694
|
|
20240531,150500,3109955550,27200,27200,27200,27200,269
|
|
20240531,150400,3102638750,27200,27150,27250,27150,587
|
|
20240531,150300,3086679750,27200,27200,27200,27150,223
|
|
20240531,150200,3080621550,27200,27150,27200,27150,170
|
|
20240531,150100,3076005800,27150,27150,27250,27150,154
|
|
20240531,150000,3071824600,27200,27200,27250,27200,253
|
|
20240531,145900,3064942900,27200,27200,27200,27200,201
|
|
20240531,145800,3059475700,27250,27200,27250,27200,348
|
|
20240531,145700,3050009750,27200,27200,27200,27150,219
|
|
20240531,145600,3044056650,27150,27150,27250,27150,580
|
|
20240531,145500,3028280350,27150,27200,27250,27150,781
|
|
20240531,145400,3007040450,27200,27200,27250,27200,216
|
|
20240531,145300,3001165100,27200,27250,27250,27150,500
|
|
20240531,145200,2987568150,27150,27150,27200,27150,170
|
|
20240531,145100,2982952550,27150,27150,27250,27150,149
|
|
20240531,145000,2978907100,27150,27150,27250,27150,246
|
|
20240531,144900,2972225200,27200,27250,27250,27150,219
|
|
20240531,144800,2966271800,27250,27250,27250,27150,294
|
|
20240531,144700,2958278400,27250,27150,27250,27150,369
|
|
20240531,144600,2948253150,27250,27250,27250,27150,258
|
|
20240531,144500,2941239650,27200,27200,27250,27200,403
|
|
20240531,144400,2930278000,27250,27250,27250,27200,100
|
|
20240531,144300,2927557800,27300,27200,27300,27200,576
|
|
20240531,144200,2911873700,27250,27200,27250,27150,1215
|
|
20240531,144100,2878835650,27150,27200,27200,27150,156
|
|
20240531,144000,2874599850,27200,27150,27200,27150,875
|
|
20240531,143900,2850843550,27150,27200,27200,27150,174
|
|
20240531,143800,2846118800,27150,27200,27250,27150,243
|
|
20240531,143700,2839517600,27200,27200,27250,27200,171
|
|
20240531,143600,2834866300,27150,27150,27250,27150,382
|
|
20240531,143500,2824483750,27150,27200,27200,27150,703
|
|
20240531,143400,2805382850,27200,27150,27250,27150,430
|
|
20240531,143300,2793695250,27200,27200,27200,27150,206
|
|
20240531,143200,2788096800,27200,27250,27250,27150,321
|
|
20240531,143100,2779369250,27200,27150,27200,27150,267
|
|
20240531,143000,2772116250,27250,27150,27250,27150,2215
|
|
20240531,142900,2711882150,27150,27150,27200,27150,295
|
|
20240531,142800,2703872600,27150,27150,27150,27150,2062
|
|
20240531,142700,2647889300,27150,27150,27200,27150,288
|
|
20240531,142600,2640070050,27150,27150,27200,27150,195
|
|
20240531,142500,2634775250,27150,27150,27200,27150,683
|
|
20240531,142400,2616231550,27150,27150,27200,27150,374
|
|
20240531,142300,2606075350,27150,27200,27200,27150,3823
|
|
20240531,142200,2502099000,27200,27250,27250,27200,238
|
|
20240531,142100,2495625350,27200,27250,27300,27200,506
|
|
20240531,142000,2481840400,27250,27250,27250,27250,114
|
|
20240531,141900,2478733900,27250,27250,27300,27250,90
|
|
20240531,141800,2476281350,27250,27250,27300,27250,169
|
|
20240531,141700,2471675300,27250,27250,27250,27250,81
|
|
20240531,141600,2469468050,27250,27200,27250,27200,182
|
|
20240531,141500,2464510600,27250,27250,27250,27250,289
|
|
20240531,141400,2456635350,27250,27250,27250,27200,172
|
|
20240531,141300,2451949400,27250,27250,27250,27250,431
|
|
20240531,141200,2440204650,27300,27200,27300,27200,78
|
|
20240531,141100,2438080250,27250,27200,27250,27200,804
|
|
20240531,141000,2416173600,27200,27250,27250,27200,172
|
|
20240531,140900,2411493150,27250,27200,27250,27200,89
|
|
20240531,140800,2409072000,27250,27250,27250,27200,186
|
|
20240531,140700,2404010600,27250,27300,27300,27250,55
|
|
20240531,140600,2402511350,27250,27300,27300,27250,42
|
|
20240531,140500,2401366800,27200,27250,27250,27200,460
|
|
20240531,140400,2388834150,27250,27250,27250,27250,139
|
|
20240531,140300,2385046400,27250,27250,27300,27250,89
|
|
20240531,140200,2382621050,27250,27250,27250,27250,131
|
|
20240531,140100,2379051300,27250,27250,27300,27250,85
|
|
20240531,140000,2376735000,27250,27250,27300,27250,151
|
|
20240531,135900,2372620100,27250,27250,27300,27250,192
|
|
20240531,135800,2367384600,27250,27250,27250,27250,79
|
|
20240531,135700,2365231850,27250,27250,27300,27250,117
|
|
20240531,135600,2362043450,27250,27250,27300,27250,483
|
|
20240531,135500,2348863400,27250,27250,27250,27200,643
|
|
20240531,135400,2331342700,27300,27250,27300,27250,279
|
|
20240531,135300,2323739600,27250,27250,27300,27250,249
|
|
20240531,135200,2316948550,27250,27300,27350,27250,1003
|
|
20240531,135100,2289571400,27300,27300,27350,27300,133
|
|
20240531,135000,2285940400,27350,27300,27350,27300,28
|
|
20240531,134900,2285175950,27350,27300,27350,27300,49
|
|
20240531,134800,2283838150,27350,27300,27350,27250,645
|
|
20240531,134700,2266230750,27300,27250,27300,27250,385
|
|
20240531,134600,2255725150,27250,27250,27300,27250,68
|
|
20240531,134500,2253872100,27250,27300,27300,27250,145
|
|
20240531,134400,2249920700,27250,27250,27300,27200,231
|
|
20240531,134300,2243627250,27300,27250,27300,27250,59
|
|
20240531,134200,2242019150,27300,27300,27300,27300,13
|
|
20240531,134100,2241664250,27300,27150,27300,27150,1509
|
|
20240531,134000,2200592950,27150,27200,27200,27150,274
|
|
20240531,133900,2193144550,27150,27150,27200,27150,116
|
|
20240531,133800,2189993600,27200,27150,27200,27150,166
|
|
20240531,133700,2185483950,27150,27200,27200,27100,455
|
|
20240531,133600,2173130450,27200,27150,27200,27100,960
|
|
20240531,133500,2147067250,27150,27150,27200,27150,210
|
|
20240531,133400,2141364700,27150,27150,27200,27150,1408
|
|
20240531,133300,2103137400,27200,27200,27250,27150,1674
|
|
20240531,133200,2057611700,27200,27200,27250,27150,2440
|
|
20240531,133100,1991244450,27250,27200,27250,27200,126
|
|
20240531,133000,1987815650,27300,27200,27300,27200,49
|
|
20240531,132900,1986482550,27200,27300,27300,27200,226
|
|
20240531,132800,1980322350,27200,27200,27300,27200,328
|
|
20240531,132700,1971384450,27200,27200,27250,27200,1388
|
|
20240531,132600,1933630200,27200,27200,27250,27200,2416
|
|
20240531,132500,1867907400,27200,27250,27250,27200,2080
|
|
20240531,132400,1811235600,27250,27300,27300,27250,98
|
|
20240531,132300,1808562600,27250,27250,27250,27250,0
|
|
20240531,132200,1808562600,27250,27300,27300,27250,94
|
|
20240531,132100,1805998150,27300,27300,27300,27250,173
|
|
20240531,132000,1801277600,27300,27250,27300,27250,315
|
|
20240531,131900,1792684800,27250,27300,27300,27250,586
|
|
20240531,131800,1776696000,27300,27350,27350,27300,124
|
|
20240531,131700,1773310300,27350,27300,27350,27300,79
|
|
20240531,131600,1771152800,27300,27300,27300,27300,98
|
|
20240531,131500,1768477400,27300,27300,27350,27250,185
|
|
20240531,131400,1763427850,27250,27300,27300,27250,630
|
|
20240531,131300,1746238400,27300,27250,27300,27250,82
|
|
20240531,131200,1744000700,27300,27300,27350,27300,420
|
|
20240531,131100,1732534650,27300,27250,27300,27250,180
|
|
20240531,131000,1727627650,27250,27300,27300,27250,683
|
|
20240531,130900,1709006750,27250,27350,27350,27250,297
|
|
20240531,130800,1700901350,27350,27300,27350,27300,420
|
|
20240531,130700,1689415650,27350,27300,27350,27300,397
|
|
20240531,130600,1678559550,27300,27300,27350,27250,1219
|
|
20240531,130500,1645289950,27350,27300,27350,27300,29
|
|
20240531,130400,1644498200,27300,27300,27300,27300,40
|
|
20240531,130300,1643406200,27300,27300,27300,27300,105
|
|
20240531,130200,1640539700,27300,27300,27350,27300,63
|
|
20240531,130100,1638819750,27350,27300,27350,27300,353
|
|
20240531,130000,1629182800,27350,27300,27350,27300,154
|
|
20240531,125900,1624978450,27350,27300,27350,27300,28
|
|
20240531,125800,1624213950,27350,27300,27350,27200,788
|
|
20240531,125700,1602749000,27350,27300,27350,27200,2230
|
|
20240531,125600,1541998550,27350,27350,27350,27250,3888
|
|
20240531,125500,1435846050,27400,27400,27400,27350,124
|
|
20240531,125400,1432452050,27400,27350,27400,27350,146
|
|
20240531,125300,1428457400,27400,27350,27400,27350,205
|
|
20240531,125200,1422850100,27400,27400,27400,27350,495
|
|
20240531,125100,1409288400,27400,27350,27400,27350,114
|
|
20240531,125000,1406165500,27450,27400,27450,27400,190
|
|
20240531,124900,1400959450,27400,27350,27400,27350,1156
|
|
20240531,124800,1369320450,27400,27350,27400,27350,23
|
|
20240531,124700,1368691350,27400,27400,27400,27350,107
|
|
20240531,124600,1365760500,27350,27400,27400,27350,553
|
|
20240531,124500,1350609350,27450,27400,27450,27400,416
|
|
20240531,124400,1339210750,27400,27350,27400,27350,25
|
|
20240531,124300,1338526900,27350,27350,27400,27350,67
|
|
20240531,124200,1336694400,27400,27350,27400,27350,128
|
|
20240531,124100,1333193450,27400,27350,27400,27350,152
|
|
20240531,124000,1329035450,27450,27350,27450,27350,75
|
|
20240531,123900,1326984100,27450,27400,27450,27350,472
|
|
20240531,123800,1314053250,27400,27350,27400,27350,84
|
|
20240531,123700,1311755500,27400,27400,27400,27350,65
|
|
20240531,123600,1309975550,27400,27300,27400,27300,315
|
|
20240531,123500,1301361050,27300,27350,27400,27300,672
|
|
20240531,123400,1283006750,27300,27450,27500,27300,1786
|
|
20240531,123300,1234153150,27500,27550,27550,27400,2836
|
|
20240531,123200,1156196550,27550,27650,27650,27500,1611
|
|
20240531,123100,1111822650,27550,27650,27650,27550,2739
|
|
20240531,123000,1036250650,27650,27650,27650,27600,78
|
|
20240531,122900,1034096250,27600,27600,27600,27600,22
|
|
20240531,122800,1033489050,27650,27650,27700,27650,21
|
|
20240531,122700,1032908350,27600,27650,27700,27600,206
|
|
20240531,122600,1027214050,27700,27650,27700,27650,5
|
|
20240531,122500,1027075750,27700,27650,27700,27650,955
|
|
20240531,122400,1000669350,27700,27650,27700,27650,48
|
|
20240531,122300,999342050,27700,27700,27700,27700,4
|
|
20240531,122200,999231250,27700,27650,27700,27650,39
|
|
20240531,122100,998152800,27700,27700,27700,27700,0
|
|
20240531,122000,998152800,27700,27650,27700,27650,25
|
|
20240531,121900,997461050,27700,27650,27700,27650,66
|
|
20240531,121800,995634150,27700,27700,27700,27700,2
|
|
20240531,121700,995578750,27700,27700,27700,27700,55
|
|
20240531,121600,994055250,27700,27650,27700,27650,60
|
|
20240531,121500,992396150,27700,27700,27700,27700,193
|
|
20240531,121400,987050050,27700,27700,27700,27700,1
|
|
20240531,121300,987022350,27700,27750,27750,27700,51
|
|
20240531,121200,985609500,27700,27750,27750,27700,15
|
|
20240531,121100,985193950,27750,27700,27750,27700,27
|
|
20240531,121000,984446000,27750,27750,27750,27700,61
|
|
20240531,120900,982755150,27750,27700,27750,27700,22
|
|
20240531,120800,982145700,27700,27700,27750,27700,52
|
|
20240531,120700,980705250,27750,27750,27750,27750,0
|
|
20240531,120600,980705250,27750,27750,27750,27750,0
|
|
20240531,120500,980705250,27750,27750,27750,27700,45
|
|
20240531,120400,979458500,27750,27750,27750,27750,0
|
|
20240531,120300,979458500,27750,27700,27750,27700,27
|
|
20240531,120200,978710550,27750,27700,27750,27700,123
|
|
20240531,120100,975303250,27750,27700,27750,27700,65
|
|
20240531,120000,973502200,27750,27700,27750,27700,27
|
|
20240531,115900,972754250,27750,27750,27750,27750,125
|
|
20240531,115800,969285500,27750,27750,27750,27750,7
|
|
20240531,115700,969091250,27750,27700,27750,27700,171
|
|
20240531,115600,964353650,27700,27700,27700,27700,442
|
|
20240531,115500,952110250,27750,27750,27750,27700,12
|
|
20240531,115400,951777750,27700,27750,27750,27700,102
|
|
20240531,115300,948948600,27750,27750,27750,27700,76
|
|
20240531,115200,946843250,27700,27750,27750,27700,61
|
|
20240531,115100,945153150,27750,27750,27750,27750,0
|
|
20240531,115000,945153150,27750,27750,27750,27750,3
|
|
20240531,114900,945069900,27700,27750,27750,27700,96
|
|
20240531,114800,942410500,27750,27750,27800,27750,62
|
|
20240531,114700,940689900,27750,27750,27750,27750,238
|
|
20240531,114600,934085400,27800,27800,27800,27700,112
|
|
20240531,114500,930979100,27700,27800,27800,27700,23
|
|
20240531,114400,930341900,27800,27700,27800,27700,27
|
|
20240531,114300,929593900,27800,27800,27800,27800,0
|
|
20240531,114200,929593900,27800,27750,27800,27750,82
|
|
20240531,114100,927317850,27800,27800,27800,27750,49
|
|
20240531,114000,925958000,27750,27750,27800,27750,4
|
|
20240531,113900,925846950,27800,27750,27800,27750,235
|
|
20240531,113800,919325600,27800,27800,27800,27700,56
|
|
20240531,113700,917773500,27800,27800,27800,27800,9
|
|
20240531,113600,917523300,27750,27750,27750,27750,95
|
|
20240531,113500,914887050,27750,27750,27750,27750,17
|
|
20240531,113400,914415300,27800,27800,27800,27700,20
|
|
20240531,113300,913860850,27750,27750,27800,27750,146
|
|
20240531,113200,909809300,27800,27800,27800,27800,1
|
|
20240531,113100,909781500,27800,27750,27800,27750,205
|
|
20240531,113000,904092700,27750,27750,27750,27700,51
|
|
20240531,112900,902679700,27750,27750,27750,27750,3
|
|
20240531,112800,902596450,27750,27750,27750,27750,1
|
|
20240531,112700,902568700,27750,27700,27750,27700,157
|
|
20240531,112600,898219750,27750,27750,27750,27700,134
|
|
20240531,112500,894502100,27750,27700,27750,27700,28
|
|
20240531,112400,893726400,27750,27700,27750,27650,275
|
|
20240531,112300,886108100,27750,27700,27750,27700,13
|
|
20240531,112200,885747900,27750,27700,27750,27700,111
|
|
20240531,112100,882673150,27750,27750,27750,27750,3
|
|
20240531,112000,882589900,27750,27750,27750,27750,0
|
|
20240531,111900,882589900,27750,27700,27750,27700,28
|
|
20240531,111800,881814200,27750,27800,27800,27750,338
|
|
20240531,111700,872418600,27800,27750,27800,27750,150
|
|
20240531,111600,868255850,27650,27700,27750,27650,120
|
|
20240531,111500,864933150,27750,27650,27750,27650,20
|
|
20240531,111400,864379950,27750,27650,27750,27650,27
|
|
20240531,111300,863633300,27750,27750,27750,27750,2
|
|
20240531,111200,863577800,27800,27800,27800,27800,0
|
|
20240531,111100,863577800,27800,27750,27800,27650,247
|
|
20240531,111000,856722000,27750,27750,27750,27750,1
|
|
20240531,110900,856694250,27700,27700,27700,27700,119
|
|
20240531,110800,853397950,27700,27700,27700,27650,63
|
|
20240531,110700,851654150,27750,27750,27750,27700,22
|
|
20240531,110600,851044600,27750,27700,27750,27700,27
|
|
20240531,110500,850296650,27750,27750,27750,27750,0
|
|
20240531,110400,850296650,27750,27750,27750,27750,2
|
|
20240531,110300,850241150,27750,27700,27750,27650,106
|
|
20240531,110200,847307000,27700,27700,27700,27700,0
|
|
20240531,110100,847307000,27700,27650,27700,27650,3
|
|
20240531,110000,847224000,27700,27650,27700,27650,32
|
|
20240531,105900,846339100,27700,27700,27700,27650,21
|
|
20240531,105800,845758300,27700,27650,27700,27650,48
|
|
20240531,105700,844431050,27650,27650,27650,27600,190
|
|
20240531,105600,839179250,27650,27650,27650,27600,51
|
|
20240531,105500,837770100,27700,27650,27700,27650,55
|
|
20240531,105400,836248850,27700,27700,27700,27700,8
|
|
20240531,105300,836027250,27650,27700,27700,27650,12
|
|
20240531,105200,835695400,27700,27650,27700,27650,146
|
|
20240531,105100,831658400,27600,27650,27650,27600,249
|
|
20240531,105000,824780750,27650,27700,27800,27650,1021
|
|
20240531,104900,796549700,27800,27800,27800,27700,66
|
|
20240531,104800,794720400,27800,27700,27800,27700,53
|
|
20240531,104700,793252050,27800,27750,27800,27700,2489
|
|
20240531,104600,724303150,27700,27700,27700,27700,26
|
|
20240531,104500,723582950,27800,27750,27800,27750,35
|
|
20240531,104400,722611600,27800,27800,27800,27700,70
|
|
20240531,104300,720671050,27750,27800,27800,27750,4
|
|
20240531,104200,720559950,27750,27750,27750,27700,595
|
|
20240531,104100,704051500,27800,27750,27800,27700,699
|
|
20240531,104000,684655450,27800,27800,27800,27750,33
|
|
20240531,103900,683738950,27800,27750,27800,27750,40
|
|
20240531,103800,682627200,27800,27800,27800,27750,64
|
|
20240531,103700,680849350,27800,27800,27800,27750,156
|
|
20240531,103600,676517550,27800,27750,27800,27750,66
|
|
20240531,103500,674685900,27800,27800,27800,27800,0
|
|
20240531,103400,674685900,27800,27800,27800,27800,0
|
|
20240531,103300,674685900,27800,27800,27800,27750,77
|
|
20240531,103200,672546600,27800,27800,27800,27750,72
|
|
20240531,103100,670545750,27800,27800,27800,27800,0
|
|
20240531,103000,670545750,27800,27800,27850,27750,1187
|
|
20240531,102900,637605350,27850,27800,27850,27800,19
|
|
20240531,102800,637077100,27800,27850,27850,27800,23
|
|
20240531,102700,636437650,27800,27850,27850,27800,38
|
|
20240531,102600,635380900,27850,27850,27850,27850,0
|
|
20240531,102500,635380900,27850,27800,27850,27750,316
|
|
20240531,102400,626597350,27750,27800,27800,27750,25
|
|
20240531,102300,625903050,27800,27800,27800,27800,9
|
|
20240531,102200,625652850,27800,27800,27800,27750,33
|
|
20240531,102100,624736850,27800,27800,27800,27800,17
|
|
20240531,102000,624264250,27850,27800,27850,27800,49
|
|
20240531,101900,622902000,27800,27800,27800,27750,29
|
|
20240531,101800,622097100,27750,27800,27800,27750,89
|
|
20240531,101700,619623800,27800,27800,27850,27800,343
|
|
20240531,101600,610088350,27850,27850,27850,27850,6
|
|
20240531,101500,609921250,27850,27850,27850,27850,0
|
|
20240531,101400,609921250,27850,27800,27850,27800,49
|
|
20240531,101300,608558950,27850,27850,27850,27800,32
|
|
20240531,101200,607668800,27850,27850,27850,27850,11
|
|
20240531,101100,607362450,27850,27850,27850,27800,29
|
|
20240531,101000,606556100,27850,27850,27850,27850,19
|
|
20240531,100900,606026950,27850,27850,27850,27800,17
|
|
20240531,100800,605554250,27800,27900,27900,27800,514
|
|
20240531,100700,591247550,27900,27900,27900,27900,1
|
|
20240531,100600,591219650,27900,27800,27900,27800,32
|
|
20240531,100500,590329450,27850,27900,27900,27850,24
|
|
20240531,100400,589661000,27900,27900,27900,27900,1
|
|
20240531,100300,589633100,27900,27900,27900,27850,172
|
|
20240531,100200,584835600,27900,27900,27900,27900,46
|
|
20240531,100100,583552200,27850,27850,27850,27850,83
|
|
20240531,100000,581240650,27800,27850,27850,27800,43
|
|
20240531,095900,580044900,27850,27850,27850,27850,7
|
|
20240531,095800,579849950,27850,27800,27850,27800,10
|
|
20240531,095700,579571500,27750,27750,27800,27700,462
|
|
20240531,095600,566729750,27700,27750,27800,27700,791
|
|
20240531,095500,544817600,27750,27800,27800,27750,843
|
|
20240531,095400,521424150,27800,27750,27800,27750,226
|
|
20240531,095300,515151500,27750,27800,27800,27750,25
|
|
20240531,095200,514457300,27800,27850,27850,27800,1626
|
|
20240531,095100,469254450,27850,27900,27900,27800,47
|
|
20240531,095000,467945600,27900,27900,27900,27850,24
|
|
20240531,094900,467277000,27900,27850,27900,27850,126
|
|
20240531,094800,463767850,27850,27900,27900,27850,84
|
|
20240531,094700,461428300,27850,27850,27850,27850,12
|
|
20240531,094600,461094100,27900,27850,27900,27850,106
|
|
20240531,094500,458139100,27900,27850,27900,27850,32
|
|
20240531,094400,457247850,27900,27800,27900,27800,74
|
|
20240531,094300,455186800,27800,27800,27850,27800,425
|
|
20240531,094200,443370000,27800,27800,27800,27800,29
|
|
20240531,094100,442563800,27850,27850,27850,27850,7
|
|
20240531,094000,442368850,27850,27850,27850,27850,0
|
|
20240531,093900,442368850,27850,27850,27850,27850,53
|
|
20240531,093800,440892800,27850,27850,27850,27800,20
|
|
20240531,093700,440336700,27800,27800,27800,27800,10
|
|
20240531,093600,440058700,27750,27850,27850,27750,280
|
|
20240531,093500,432284650,27850,27800,27900,27750,1182
|
|
20240531,093400,399447500,27850,27850,27850,27800,1304
|
|
20240531,093300,363195600,27850,27850,27850,27800,387
|
|
20240531,093200,352418900,27900,27850,27900,27850,26
|
|
20240531,093100,351694450,27900,27900,27900,27900,1
|
|
20240531,093000,351666550,27900,27850,27900,27850,61
|
|
20240531,092900,349967000,27900,27850,27900,27850,37
|
|
20240531,092800,348934950,27850,27950,27950,27850,59
|
|
20240531,092700,347291050,27850,27850,27900,27850,127
|
|
20240531,092600,343750500,27850,27900,27950,27850,1290
|
|
20240531,092500,307776750,27900,27950,27950,27900,67
|
|
20240531,092400,305906400,27900,27900,27950,27900,298
|
|
20240531,092300,297590600,27900,27950,27950,27900,171
|
|
20240531,092200,292819500,27900,28000,28000,27900,69
|
|
20240531,092100,290893400,27950,27950,27950,27900,91
|
|
20240531,092000,288352100,27950,27950,27950,27900,113
|
|
20240531,091900,285197050,27900,27950,27950,27850,405
|
|
20240531,091800,273899800,27900,27950,27950,27850,154
|
|
20240531,091700,269602600,27900,27850,27900,27850,159
|
|
20240531,091600,265169750,27900,27950,28000,27850,2353
|
|
20240531,091500,199526250,27950,28050,28050,27900,333
|
|
20240531,091400,190220350,28050,28000,28050,27950,84
|
|
20240531,091300,187869250,27950,28050,28050,27950,82
|
|
20240531,091200,185576600,28050,27950,28050,27900,47
|
|
20240531,091100,184265050,28050,28000,28050,27900,616
|
|
20240531,091000,167020850,28000,28000,28000,27850,500
|
|
20240531,090900,153027750,27850,27900,27900,27850,314
|
|
20240531,090800,144267300,27900,27950,28000,27900,377
|
|
20240531,090700,133731350,27850,27850,27900,27850,76
|
|
20240531,090600,131614700,28000,27850,28000,27800,1375
|
|
20240531,090500,93160400,27850,27750,27850,27750,315
|
|
20240531,090400,84405500,27850,27850,27950,27750,1624
|
|
20240531,090300,39234450,27900,27950,28000,27900,98
|
|
20240531,090200,36497600,27950,28050,28050,27950,82
|
|
20240531,090100,34203850,28100,28000,28100,27850,133
|
|
20240531,090000,30481450,28150,27900,28150,27850,1070
|