732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,210900,4945482000,356000,356000,356000,356000,540
|
|
20240530,210800,4945482000,356000,356000,356000,356000,0
|
|
20240530,210700,4945482000,356000,356000,356000,356000,0
|
|
20240530,210600,4945482000,356000,356000,356000,356000,0
|
|
20240530,210500,4945482000,356000,356000,356000,356000,0
|
|
20240530,210400,4945482000,356000,356000,356000,356000,0
|
|
20240530,210300,4945482000,356000,356000,356000,356000,0
|
|
20240530,210200,4945482000,356000,356000,356000,356000,0
|
|
20240530,210100,4945482000,356000,356000,356000,356000,0
|
|
20240530,210000,4945482000,356000,356000,356000,356000,0
|
|
20240530,205900,4945482000,356000,356000,356000,356000,0
|
|
20240530,205800,4945482000,356000,356000,356000,356000,0
|
|
20240530,205700,4945482000,356000,356000,356000,356000,0
|
|
20240530,205600,4945482000,356000,356000,356000,356000,0
|
|
20240530,205500,4945482000,356000,356000,356000,356000,0
|
|
20240530,205400,4945482000,356000,356000,356000,356000,0
|
|
20240530,205300,4945482000,356000,356000,356000,356000,0
|
|
20240530,205200,4945482000,356000,356000,356000,356000,0
|
|
20240530,205100,4945482000,356000,356000,356000,356000,0
|
|
20240530,205000,4945482000,356000,356000,356000,356000,0
|
|
20240530,204900,4945482000,356000,356000,356000,356000,0
|
|
20240530,204800,4945482000,356000,356000,356000,356000,0
|
|
20240530,204700,4945482000,356000,356000,356000,356000,0
|
|
20240530,204600,4945482000,356000,356000,356000,356000,0
|
|
20240530,204500,4945482000,356000,356000,356000,356000,0
|
|
20240530,204400,4945482000,356000,356000,356000,356000,0
|
|
20240530,204300,4945482000,356000,356000,356000,356000,0
|
|
20240530,204200,4945482000,356000,356000,356000,356000,0
|
|
20240530,204100,4945482000,356000,356000,356000,356000,0
|
|
20240530,204000,4945482000,356000,356000,356000,356000,0
|
|
20240530,203900,4945482000,356000,356000,356000,356000,540
|
|
20240530,203800,4945482000,356000,356000,356000,356000,0
|
|
20240530,203700,4945482000,356000,356000,356000,356000,0
|
|
20240530,203600,4945482000,356000,356000,356000,356000,0
|
|
20240530,203500,4945482000,356000,356000,356000,356000,0
|
|
20240530,203400,4945482000,356000,356000,356000,356000,0
|
|
20240530,203300,4945482000,356000,356000,356000,356000,0
|
|
20240530,203200,4945482000,356000,356000,356000,356000,0
|
|
20240530,203100,4945482000,356000,356000,356000,356000,0
|
|
20240530,203000,4945482000,356000,356000,356000,356000,0
|
|
20240530,202900,4945482000,356000,356000,356000,356000,0
|
|
20240530,202800,4945482000,356000,356000,356000,356000,0
|
|
20240530,202700,4945482000,356000,356000,356000,356000,0
|
|
20240530,202600,4945482000,356000,356000,356000,356000,0
|
|
20240530,202500,4945482000,356000,356000,356000,356000,0
|
|
20240530,202400,4945482000,356000,356000,356000,356000,0
|
|
20240530,202300,4945482000,356000,356000,356000,356000,0
|
|
20240530,202200,4945482000,356000,356000,356000,356000,0
|
|
20240530,202100,4945482000,356000,356000,356000,356000,0
|
|
20240530,202000,4945482000,356000,356000,356000,356000,0
|
|
20240530,201900,4945482000,356000,356000,356000,356000,0
|
|
20240530,201800,4945482000,356000,356000,356000,356000,0
|
|
20240530,201700,4945482000,356000,356000,356000,356000,0
|
|
20240530,201600,4945482000,356000,356000,356000,356000,0
|
|
20240530,201500,4945482000,356000,356000,356000,356000,0
|
|
20240530,201400,4945482000,356000,356000,356000,356000,0
|
|
20240530,201300,4945482000,356000,356000,356000,356000,0
|
|
20240530,201200,4945482000,356000,356000,356000,356000,0
|
|
20240530,201100,4945482000,356000,356000,356000,356000,0
|
|
20240530,201000,4945482000,356000,356000,356000,356000,0
|
|
20240530,200900,4945482000,356000,356000,356000,356000,540
|
|
20240530,200800,4945482000,356000,356000,356000,356000,0
|
|
20240530,200700,4945482000,356000,356000,356000,356000,0
|
|
20240530,200600,4945482000,356000,356000,356000,356000,0
|
|
20240530,200500,4945482000,356000,356000,356000,356000,0
|
|
20240530,200400,4945482000,356000,356000,356000,356000,0
|
|
20240530,200300,4945482000,356000,356000,356000,356000,0
|
|
20240530,200200,4945482000,356000,356000,356000,356000,0
|
|
20240530,200100,4945482000,356000,356000,356000,356000,0
|
|
20240530,200000,4945482000,356000,356000,356000,356000,0
|
|
20240530,195900,4945482000,356000,356000,356000,356000,0
|
|
20240530,195800,4945482000,356000,356000,356000,356000,0
|
|
20240530,195700,4945482000,356000,356000,356000,356000,0
|
|
20240530,195600,4945482000,356000,356000,356000,356000,0
|
|
20240530,195500,4945482000,356000,356000,356000,356000,0
|
|
20240530,195400,4945482000,356000,356000,356000,356000,0
|
|
20240530,195300,4945482000,356000,356000,356000,356000,0
|
|
20240530,195200,4945482000,356000,356000,356000,356000,0
|
|
20240530,195100,4945482000,356000,356000,356000,356000,0
|
|
20240530,195000,4945482000,356000,356000,356000,356000,0
|
|
20240530,194900,4945482000,356000,356000,356000,356000,0
|
|
20240530,194800,4945482000,356000,356000,356000,356000,0
|
|
20240530,194700,4945482000,356000,356000,356000,356000,0
|
|
20240530,194600,4945482000,356000,356000,356000,356000,0
|
|
20240530,194500,4945482000,356000,356000,356000,356000,0
|
|
20240530,194400,4945482000,356000,356000,356000,356000,0
|
|
20240530,194300,4945482000,356000,356000,356000,356000,0
|
|
20240530,194200,4945482000,356000,356000,356000,356000,0
|
|
20240530,194100,4945482000,356000,356000,356000,356000,0
|
|
20240530,194000,4945482000,356000,356000,356000,356000,0
|
|
20240530,193900,4945482000,356000,356000,356000,356000,540
|
|
20240530,193800,4945482000,356000,356000,356000,356000,0
|
|
20240530,193700,4945482000,356000,356000,356000,356000,0
|
|
20240530,193600,4945482000,356000,356000,356000,356000,0
|
|
20240530,193500,4945482000,356000,356000,356000,356000,0
|
|
20240530,193400,4945482000,356000,356000,356000,356000,0
|
|
20240530,193300,4945482000,356000,356000,356000,356000,0
|
|
20240530,193200,4945482000,356000,356000,356000,356000,0
|
|
20240530,193100,4945482000,356000,356000,356000,356000,0
|
|
20240530,193000,4945482000,356000,356000,356000,356000,0
|
|
20240530,192900,4945482000,356000,356000,356000,356000,0
|
|
20240530,192800,4945482000,356000,356000,356000,356000,0
|
|
20240530,192700,4945482000,356000,356000,356000,356000,0
|
|
20240530,192600,4945482000,356000,356000,356000,356000,0
|
|
20240530,192500,4945482000,356000,356000,356000,356000,0
|
|
20240530,192400,4945482000,356000,356000,356000,356000,0
|
|
20240530,192300,4945482000,356000,356000,356000,356000,0
|
|
20240530,192200,4945482000,356000,356000,356000,356000,0
|
|
20240530,192100,4945482000,356000,356000,356000,356000,0
|
|
20240530,192000,4945482000,356000,356000,356000,356000,0
|
|
20240530,191900,4945482000,356000,356000,356000,356000,0
|
|
20240530,191800,4945482000,356000,356000,356000,356000,0
|
|
20240530,191700,4945482000,356000,356000,356000,356000,0
|
|
20240530,191600,4945482000,356000,356000,356000,356000,0
|
|
20240530,191500,4945482000,356000,356000,356000,356000,0
|
|
20240530,191400,4945482000,356000,356000,356000,356000,0
|
|
20240530,191300,4945482000,356000,356000,356000,356000,0
|
|
20240530,191200,4945482000,356000,356000,356000,356000,0
|
|
20240530,191100,4945482000,356000,356000,356000,356000,0
|
|
20240530,191000,4945482000,356000,356000,356000,356000,0
|
|
20240530,190900,4945482000,356000,356000,356000,356000,540
|
|
20240530,190800,4945482000,356000,356000,356000,356000,0
|
|
20240530,190700,4945482000,356000,356000,356000,356000,0
|
|
20240530,190600,4945482000,356000,356000,356000,356000,0
|
|
20240530,190500,4945482000,356000,356000,356000,356000,0
|
|
20240530,190400,4945482000,356000,356000,356000,356000,0
|
|
20240530,190300,4945482000,356000,356000,356000,356000,0
|
|
20240530,190200,4945482000,356000,356000,356000,356000,0
|
|
20240530,190100,4945482000,356000,356000,356000,356000,0
|
|
20240530,190000,4945482000,356000,356000,356000,356000,0
|
|
20240530,185900,4945482000,356000,356000,356000,356000,0
|
|
20240530,185800,4945482000,356000,356000,356000,356000,0
|
|
20240530,185700,4945482000,356000,356000,356000,356000,0
|
|
20240530,185600,4945482000,356000,356000,356000,356000,0
|
|
20240530,185500,4945482000,356000,356000,356000,356000,0
|
|
20240530,185400,4945482000,356000,356000,356000,356000,0
|
|
20240530,185300,4945482000,356000,356000,356000,356000,0
|
|
20240530,185200,4945482000,356000,356000,356000,356000,0
|
|
20240530,185100,4945482000,356000,356000,356000,356000,0
|
|
20240530,185000,4945482000,356000,356000,356000,356000,0
|
|
20240530,184900,4945482000,356000,356000,356000,356000,0
|
|
20240530,184800,4945482000,356000,356000,356000,356000,0
|
|
20240530,184700,4945482000,356000,356000,356000,356000,0
|
|
20240530,184600,4945482000,356000,356000,356000,356000,0
|
|
20240530,184500,4945482000,356000,356000,356000,356000,0
|
|
20240530,184400,4945482000,356000,356000,356000,356000,0
|
|
20240530,184300,4945482000,356000,356000,356000,356000,0
|
|
20240530,184200,4945482000,356000,356000,356000,356000,0
|
|
20240530,184100,4945482000,356000,356000,356000,356000,0
|
|
20240530,184000,4945482000,356000,356000,356000,356000,0
|
|
20240530,183900,4945482000,356000,356000,356000,356000,540
|
|
20240530,183800,4945482000,356000,356000,356000,356000,0
|
|
20240530,183700,4945482000,356000,356000,356000,356000,0
|
|
20240530,183600,4945482000,356000,356000,356000,356000,0
|
|
20240530,183500,4945482000,356000,356000,356000,356000,0
|
|
20240530,183400,4945482000,356000,356000,356000,356000,0
|
|
20240530,183300,4945482000,356000,356000,356000,356000,0
|
|
20240530,183200,4945482000,356000,356000,356000,356000,0
|
|
20240530,183100,4945482000,356000,356000,356000,356000,0
|
|
20240530,183000,4945482000,356000,356000,356000,356000,0
|
|
20240530,182900,4945482000,356000,356000,356000,356000,0
|
|
20240530,182800,4945482000,356000,356000,356000,356000,0
|
|
20240530,182700,4945482000,356000,356000,356000,356000,0
|
|
20240530,182600,4945482000,356000,356000,356000,356000,0
|
|
20240530,182500,4945482000,356000,356000,356000,356000,0
|
|
20240530,182400,4945482000,356000,356000,356000,356000,0
|
|
20240530,182300,4945482000,356000,356000,356000,356000,0
|
|
20240530,182200,4945482000,356000,356000,356000,356000,0
|
|
20240530,182100,4945482000,356000,356000,356000,356000,0
|
|
20240530,182000,4945482000,356000,356000,356000,356000,0
|
|
20240530,181900,4945482000,356000,356000,356000,356000,0
|
|
20240530,181800,4945482000,356000,356000,356000,356000,0
|
|
20240530,181700,4945482000,356000,356000,356000,356000,0
|
|
20240530,181600,4945482000,356000,356000,356000,356000,0
|
|
20240530,181500,4945482000,356000,356000,356000,356000,0
|
|
20240530,181400,4945482000,356000,356000,356000,356000,0
|
|
20240530,181300,4945482000,356000,356000,356000,356000,0
|
|
20240530,181200,4945482000,356000,356000,356000,356000,0
|
|
20240530,181100,4945482000,356000,356000,356000,356000,0
|
|
20240530,181000,4945482000,356000,356000,356000,356000,0
|
|
20240530,180900,4945482000,356000,356000,356000,356000,540
|
|
20240530,180800,4945482000,356000,356000,356000,356000,0
|
|
20240530,180700,4945482000,356000,356000,356000,356000,0
|
|
20240530,180600,4945482000,356000,356000,356000,356000,0
|
|
20240530,180500,4945482000,356000,356000,356000,356000,0
|
|
20240530,180400,4945482000,356000,356000,356000,356000,0
|
|
20240530,180300,4945482000,356000,356000,356000,356000,0
|
|
20240530,180200,4945482000,356000,356000,356000,356000,0
|
|
20240530,180100,4945482000,356000,356000,356000,356000,0
|
|
20240530,180000,4945482000,356000,356000,356000,356000,0
|
|
20240530,175900,4945482000,356000,356000,356000,356000,0
|
|
20240530,175800,4945482000,356000,356000,356000,356000,0
|
|
20240530,175700,4945482000,356000,356000,356000,356000,0
|
|
20240530,175600,4945482000,356000,356000,356000,356000,0
|
|
20240530,175500,4945482000,356000,356000,356000,356000,0
|
|
20240530,175400,4945482000,356000,356000,356000,356000,0
|
|
20240530,175300,4945482000,356000,356000,356000,356000,0
|
|
20240530,175200,4945482000,356000,356000,356000,356000,0
|
|
20240530,175100,4945482000,356000,356000,356000,356000,0
|
|
20240530,175000,4945482000,356000,356000,356000,356000,0
|
|
20240530,174900,4945482000,356000,356000,356000,356000,0
|
|
20240530,174800,4945482000,356000,356000,356000,356000,0
|
|
20240530,174700,4945482000,356000,356000,356000,356000,0
|
|
20240530,174600,4945482000,356000,356000,356000,356000,0
|
|
20240530,174500,4945482000,356000,356000,356000,356000,0
|
|
20240530,174400,4945482000,356000,356000,356000,356000,0
|
|
20240530,174300,4945482000,356000,356000,356000,356000,0
|
|
20240530,174200,4945482000,356000,356000,356000,356000,0
|
|
20240530,174100,4945482000,356000,356000,356000,356000,0
|
|
20240530,174000,4945482000,356000,356000,356000,356000,0
|
|
20240530,173900,4945482000,356000,356000,356000,356000,540
|
|
20240530,173800,4945482000,356000,356000,356000,356000,0
|
|
20240530,173700,4945482000,356000,356000,356000,356000,0
|
|
20240530,173600,4945482000,356000,356000,356000,356000,0
|
|
20240530,173500,4945482000,356000,356000,356000,356000,0
|
|
20240530,173400,4945482000,356000,356000,356000,356000,0
|
|
20240530,173300,4945482000,356000,356000,356000,356000,0
|
|
20240530,173200,4945482000,356000,356000,356000,356000,0
|
|
20240530,173100,4945482000,356000,356000,356000,356000,0
|
|
20240530,173000,4945482000,356000,356000,356000,356000,0
|
|
20240530,172900,4945482000,356000,356000,356000,356000,0
|
|
20240530,172800,4945482000,356000,356000,356000,356000,0
|
|
20240530,172700,4945482000,356000,356000,356000,356000,0
|
|
20240530,172600,4945482000,356000,356000,356000,356000,0
|
|
20240530,172500,4945482000,356000,356000,356000,356000,0
|
|
20240530,172400,4945482000,356000,356000,356000,356000,0
|
|
20240530,172300,4945482000,356000,356000,356000,356000,0
|
|
20240530,172200,4945482000,356000,356000,356000,356000,0
|
|
20240530,172100,4945482000,356000,356000,356000,356000,0
|
|
20240530,172000,4945482000,356000,356000,356000,356000,0
|
|
20240530,171900,4945482000,356000,356000,356000,356000,0
|
|
20240530,171800,4945482000,356000,356000,356000,356000,0
|
|
20240530,171700,4945482000,356000,356000,356000,356000,0
|
|
20240530,171600,4945482000,356000,356000,356000,356000,0
|
|
20240530,171500,4945482000,356000,356000,356000,356000,0
|
|
20240530,171400,4945482000,356000,356000,356000,356000,0
|
|
20240530,171300,4945482000,356000,356000,356000,356000,0
|
|
20240530,171200,4945482000,356000,356000,356000,356000,0
|
|
20240530,171100,4945482000,356000,356000,356000,356000,0
|
|
20240530,171000,4945482000,356000,356000,356000,356000,0
|
|
20240530,170900,4945482000,356000,356000,356000,356000,540
|
|
20240530,170800,4945482000,356000,356000,356000,356000,0
|
|
20240530,170700,4945482000,356000,356000,356000,356000,0
|
|
20240530,170600,4945482000,356000,356000,356000,356000,0
|
|
20240530,170500,4945482000,356000,356000,356000,356000,0
|
|
20240530,170400,4945482000,356000,356000,356000,356000,0
|
|
20240530,170300,4945482000,356000,356000,356000,356000,0
|
|
20240530,170200,4945482000,356000,356000,356000,356000,0
|
|
20240530,170100,4945482000,356000,356000,356000,356000,0
|
|
20240530,170000,4945482000,356000,356000,356000,356000,0
|
|
20240530,165900,4945482000,356000,356000,356000,356000,0
|
|
20240530,165800,4945482000,356000,356000,356000,356000,0
|
|
20240530,165700,4945482000,356000,356000,356000,356000,0
|
|
20240530,165600,4945482000,356000,356000,356000,356000,0
|
|
20240530,165500,4945482000,356000,356000,356000,356000,0
|
|
20240530,165400,4945482000,356000,356000,356000,356000,0
|
|
20240530,165300,4945482000,356000,356000,356000,356000,0
|
|
20240530,165200,4945482000,356000,356000,356000,356000,0
|
|
20240530,165100,4945482000,356000,356000,356000,356000,0
|
|
20240530,165000,4945482000,356000,356000,356000,356000,0
|
|
20240530,164900,4945482000,356000,356000,356000,356000,0
|
|
20240530,164800,4945482000,356000,356000,356000,356000,0
|
|
20240530,164700,4945482000,356000,356000,356000,356000,0
|
|
20240530,164600,4945482000,356000,356000,356000,356000,0
|
|
20240530,164500,4945482000,356000,356000,356000,356000,0
|
|
20240530,164400,4945482000,356000,356000,356000,356000,0
|
|
20240530,164300,4945482000,356000,356000,356000,356000,0
|
|
20240530,164200,4945482000,356000,356000,356000,356000,0
|
|
20240530,164100,4945482000,356000,356000,356000,356000,0
|
|
20240530,164000,4945482000,356000,356000,356000,356000,0
|
|
20240530,163900,4945482000,356000,356000,356000,356000,540
|
|
20240530,163800,4945482000,356000,356000,356000,356000,0
|
|
20240530,163700,4945482000,356000,356000,356000,356000,0
|
|
20240530,163600,4945482000,356000,356000,356000,356000,0
|
|
20240530,163500,4945482000,356000,356000,356000,356000,0
|
|
20240530,163400,4945482000,356000,356000,356000,356000,0
|
|
20240530,163300,4945482000,356000,356000,356000,356000,0
|
|
20240530,163200,4945482000,356000,356000,356000,356000,0
|
|
20240530,163100,4945482000,356000,356000,356000,356000,0
|
|
20240530,163000,4945482000,356000,356000,356000,356000,0
|
|
20240530,162900,4945482000,356000,356000,356000,356000,0
|
|
20240530,162800,4945482000,356000,356000,356000,356000,0
|
|
20240530,162700,4945482000,356000,356000,356000,356000,0
|
|
20240530,162600,4945482000,356000,356000,356000,356000,0
|
|
20240530,162500,4945482000,356000,356000,356000,356000,0
|
|
20240530,162400,4945482000,356000,356000,356000,356000,0
|
|
20240530,162300,4945482000,356000,356000,356000,356000,0
|
|
20240530,162200,4945482000,356000,356000,356000,356000,0
|
|
20240530,162100,4945482000,356000,356000,356000,356000,0
|
|
20240530,162000,4945482000,356000,356000,356000,356000,0
|
|
20240530,161900,4945482000,356000,356000,356000,356000,0
|
|
20240530,161800,4945482000,356000,356000,356000,356000,0
|
|
20240530,161700,4945482000,356000,356000,356000,356000,0
|
|
20240530,161600,4945482000,356000,356000,356000,356000,0
|
|
20240530,161500,4945482000,356000,356000,356000,356000,0
|
|
20240530,161400,4945482000,356000,356000,356000,356000,0
|
|
20240530,161300,4945482000,356000,356000,356000,356000,0
|
|
20240530,161200,4945482000,356000,356000,356000,356000,0
|
|
20240530,161100,4945482000,356000,356000,356000,356000,0
|
|
20240530,161000,4945482000,356000,356000,356000,356000,0
|
|
20240530,160900,4945482000,356000,356000,356000,356000,540
|
|
20240530,160800,4945482000,356000,356000,356000,356000,0
|
|
20240530,160700,4945482000,356000,356000,356000,356000,0
|
|
20240530,160600,4945482000,356000,356000,356000,356000,0
|
|
20240530,160500,4945482000,356000,356000,356000,356000,0
|
|
20240530,160400,4945482000,356000,356000,356000,356000,0
|
|
20240530,160300,4945482000,356000,356000,356000,356000,0
|
|
20240530,160200,4945482000,356000,356000,356000,356000,0
|
|
20240530,160100,4945482000,356000,356000,356000,356000,0
|
|
20240530,160000,4945482000,356000,356000,356000,356000,0
|
|
20240530,155900,4945482000,356000,356000,356000,356000,0
|
|
20240530,155800,4945482000,356000,356000,356000,356000,0
|
|
20240530,155700,4945482000,356000,356000,356000,356000,0
|
|
20240530,155600,4945482000,356000,356000,356000,356000,0
|
|
20240530,155500,4945482000,356000,356000,356000,356000,0
|
|
20240530,155400,4945482000,356000,356000,356000,356000,0
|
|
20240530,155300,4945482000,356000,356000,356000,356000,0
|
|
20240530,155200,4945482000,356000,356000,356000,356000,0
|
|
20240530,155100,4945482000,356000,356000,356000,356000,0
|
|
20240530,155000,4945482000,356000,356000,356000,356000,0
|
|
20240530,154900,4945482000,356000,356000,356000,356000,0
|
|
20240530,154800,4945482000,356000,356000,356000,356000,0
|
|
20240530,154700,4945482000,356000,356000,356000,356000,0
|
|
20240530,154600,4945482000,356000,356000,356000,356000,0
|
|
20240530,154500,4945482000,356000,356000,356000,356000,0
|
|
20240530,154400,4945482000,356000,356000,356000,356000,0
|
|
20240530,154300,4945482000,356000,356000,356000,356000,0
|
|
20240530,154200,4945482000,356000,356000,356000,356000,0
|
|
20240530,154100,4945482000,356000,356000,356000,356000,0
|
|
20240530,154000,4945482000,356000,356000,356000,356000,0
|
|
20240530,153900,4945482000,356000,356000,356000,356000,540
|
|
20240530,153800,4945482000,356000,356000,356000,356000,0
|
|
20240530,153700,4945482000,356000,356000,356000,356000,0
|
|
20240530,153600,4945482000,356000,356000,356000,356000,0
|
|
20240530,153500,4945482000,356000,356000,356000,356000,0
|
|
20240530,153400,4945482000,356000,356000,356000,356000,0
|
|
20240530,153300,4945482000,356000,356000,356000,356000,0
|
|
20240530,153200,4945482000,356000,356000,356000,356000,0
|
|
20240530,153100,4945482000,356000,356000,356000,356000,0
|
|
20240530,153000,4945482000,356000,356000,356000,356000,540
|
|
20240530,152900,4753242000,356000,356000,356000,356000,0
|
|
20240530,152800,4753242000,356000,356000,356000,356000,0
|
|
20240530,152700,4753242000,356000,356000,356000,356000,0
|
|
20240530,152600,4753242000,356000,356000,356000,356000,0
|
|
20240530,152500,4753242000,356000,356000,356000,356000,0
|
|
20240530,152400,4753242000,356000,356000,356000,356000,0
|
|
20240530,152300,4753242000,356000,356000,356000,356000,0
|
|
20240530,152200,4753242000,356000,356000,356000,356000,0
|
|
20240530,152100,4753242000,356000,356000,356000,356000,0
|
|
20240530,152000,4753242000,356000,356000,356000,356000,0
|
|
20240530,151900,4753242000,356000,356000,356500,356000,8
|
|
20240530,151800,4750393500,356000,356000,356000,355500,48
|
|
20240530,151700,4733308000,356000,356000,356500,356000,160
|
|
20240530,151600,4676340500,356500,356500,357000,356500,112
|
|
20240530,151500,4636410000,356500,356500,356500,356500,54
|
|
20240530,151400,4617159000,356500,356500,356500,356500,139
|
|
20240530,151300,4567605500,356500,357000,357000,356500,240
|
|
20240530,151200,4481945500,357000,357500,357500,357000,61
|
|
20240530,151100,4460166500,357000,357000,357500,357000,19
|
|
20240530,151000,4453382500,357500,357000,357500,357000,27
|
|
20240530,150900,4443732500,357500,357000,357500,357000,13
|
|
20240530,150800,4439087500,357000,357500,358000,357000,97
|
|
20240530,150700,4404407500,357500,358000,358000,357500,11
|
|
20240530,150600,4400471000,357500,358000,358000,357500,69
|
|
20240530,150500,4375802000,358000,358000,358000,357500,101
|
|
20240530,150400,4339682000,358000,358000,358000,357500,28
|
|
20240530,150300,4329660000,357500,357500,358000,357500,45
|
|
20240530,150200,4313571000,358000,358000,358000,357500,34
|
|
20240530,150100,4301411000,358000,358000,358000,357500,19
|
|
20240530,150000,4294610500,358000,357500,358000,357500,37
|
|
20240530,145900,4281371500,358000,358000,358000,357500,30
|
|
20240530,145800,4270634500,357500,357500,358000,357500,11
|
|
20240530,145700,4266699500,357500,358000,358000,357500,26
|
|
20240530,145600,4257399000,358000,358000,358000,357500,15
|
|
20240530,145500,4252030500,358000,357500,358000,357500,27
|
|
20240530,145400,4242368000,357500,357500,358000,357500,11
|
|
20240530,145300,4238432500,358000,358000,358000,357500,9
|
|
20240530,145200,4235212000,357500,358000,358000,357500,23
|
|
20240530,145100,4226980000,358000,358000,358000,357500,34
|
|
20240530,145000,4214810500,357500,357500,358000,357500,12
|
|
20240530,144900,4210516500,357500,357500,358000,357500,7
|
|
20240530,144800,4208012500,357500,358000,358000,357500,17
|
|
20240530,144700,4201929500,358000,357500,358000,357500,6
|
|
20240530,144600,4199782000,358000,358000,358000,357500,16
|
|
20240530,144500,4194057000,358000,357500,358000,357500,14
|
|
20240530,144400,4189049000,358000,358000,358000,357500,20
|
|
20240530,144300,4181895000,357500,358000,358000,357500,35
|
|
20240530,144200,4169378500,358000,357500,358000,357500,9
|
|
20240530,144100,4166160000,358000,357500,358000,357500,16
|
|
20240530,144000,4160437500,357500,357500,357500,357000,21
|
|
20240530,143900,4152934000,357500,357500,357500,357000,17
|
|
20240530,143800,4146859000,357000,357500,357500,357000,7
|
|
20240530,143700,4144358500,357500,357500,357500,357000,29
|
|
20240530,143600,4133993000,357500,357500,357500,357500,14
|
|
20240530,143500,4128988000,357500,357500,358000,357500,16
|
|
20240530,143400,4123263500,358000,357500,358000,357500,22
|
|
20240530,143300,4115397000,357000,357500,358000,357000,22
|
|
20240530,143200,4107535000,357500,358000,358000,357500,19
|
|
20240530,143100,4100739500,356500,357000,357000,356500,48
|
|
20240530,143000,4083624000,356500,357500,358000,356500,310
|
|
20240530,142900,3973042000,358000,357500,358000,357500,32
|
|
20240530,142800,3961600500,357500,358000,358000,357500,13
|
|
20240530,142700,3956948500,358000,357500,358000,357500,11
|
|
20240530,142600,3953013000,358000,357500,358000,357500,25
|
|
20240530,142500,3944072000,357500,357500,358000,357500,14
|
|
20240530,142400,3939062000,358000,357500,358000,357500,7
|
|
20240530,142300,3936558000,358000,357500,358000,357500,7
|
|
20240530,142200,3934052500,357500,358000,358000,357500,14
|
|
20240530,142100,3929044000,358000,358500,358500,357500,26
|
|
20240530,142000,3919737000,358000,358000,358500,358000,14
|
|
20240530,141900,3914722000,358000,358000,358500,358000,13
|
|
20240530,141800,3910067500,357500,357500,357500,357500,69
|
|
20240530,141700,3885400000,357500,357500,357500,357500,95
|
|
20240530,141600,3851437500,357500,358500,358500,357500,139
|
|
20240530,141500,3801645000,358500,359000,359000,358500,11
|
|
20240530,141400,3797697000,359000,359000,359000,358500,19
|
|
20240530,141300,3790878000,359000,359000,359000,359000,17
|
|
20240530,141200,3784775000,358500,358500,359000,358500,12
|
|
20240530,141100,3780470500,358500,358500,359000,358000,63
|
|
20240530,141000,3757885500,358500,358000,358500,358000,52
|
|
20240530,140900,3739248000,358500,358500,358500,358000,16
|
|
20240530,140800,3733515500,358500,358000,358500,358000,12
|
|
20240530,140700,3729215000,358500,358000,358500,358000,8
|
|
20240530,140600,3726347500,358500,359000,359000,358500,23
|
|
20240530,140500,3718101000,358500,359000,359000,358500,7
|
|
20240530,140400,3715588500,358500,359000,359000,358500,22
|
|
20240530,140300,3707692500,359500,359500,359500,358500,25
|
|
20240530,140200,3698727000,359000,358500,359000,358500,18
|
|
20240530,140100,3692266500,359000,358500,359000,358500,23
|
|
20240530,140000,3684015500,358500,358000,358500,358000,28
|
|
20240530,135900,3673981000,358000,358500,358500,358000,11
|
|
20240530,135800,3670040500,358000,357500,358000,357500,44
|
|
20240530,135700,3654291500,357500,358000,358000,357500,19
|
|
20240530,135600,3647495000,357500,357500,357500,357000,38
|
|
20240530,135500,3633913000,357500,357000,357500,357000,11
|
|
20240530,135400,3629983000,357500,357000,357500,357000,16
|
|
20240530,135300,3624268000,357000,357000,357500,357000,114
|
|
20240530,135200,3583518500,357500,357000,357500,357000,8
|
|
20240530,135100,3580659000,357000,357000,357500,357000,32
|
|
20240530,135000,3569233000,357000,357500,357500,357000,20
|
|
20240530,134900,3562091000,357500,357500,357500,357000,105
|
|
20240530,134800,3524602000,357000,357000,357500,357000,10
|
|
20240530,134700,3521030500,357500,357000,357500,357000,9
|
|
20240530,134600,3517813500,357000,357500,357500,357000,193
|
|
20240530,134500,3448910500,357500,357000,357500,357000,58
|
|
20240530,134400,3428202000,357000,357500,357500,357000,18
|
|
20240530,134300,3421770500,357000,357000,357500,357000,12
|
|
20240530,134200,3417484500,357500,357000,357500,357000,20
|
|
20240530,134100,3410340500,357500,357500,358000,357500,22
|
|
20240530,134000,3402475000,357500,357000,358000,357000,9
|
|
20240530,133900,3399258500,357000,357500,357500,357000,13
|
|
20240530,133800,3394611500,357500,357500,358000,357500,20
|
|
20240530,133700,3387453500,358000,358000,358000,357500,14
|
|
20240530,133600,3382443000,357500,358000,358000,357500,20
|
|
20240530,133500,3375290500,358000,358000,358000,357500,17
|
|
20240530,133400,3369211500,358000,358500,358500,357500,11
|
|
20240530,133300,3365274000,357500,358000,358000,357500,13
|
|
20240530,133200,3360621500,358000,358000,358000,357500,13
|
|
20240530,133100,3355970500,358000,358000,358000,358000,17
|
|
20240530,133000,3349884500,358500,358000,358500,358000,15
|
|
20240530,132900,3344508500,358500,358000,358500,358000,6
|
|
20240530,132800,3342359500,357500,359000,359000,357500,14
|
|
20240530,132700,3337349000,358500,358000,359000,357500,15
|
|
20240530,132600,3331975500,358000,358000,358500,358000,15
|
|
20240530,132500,3326603000,358000,358000,358000,358000,3
|
|
20240530,132400,3325529000,358000,358000,358500,358000,40
|
|
20240530,132300,3311204500,358000,358500,358500,358000,128
|
|
20240530,132200,3265318500,358500,358500,359000,358500,18
|
|
20240530,132100,3258864000,358500,359000,359000,358500,13
|
|
20240530,132000,3254200500,359000,359000,359000,358500,10
|
|
20240530,131900,3250612500,358500,358500,358500,358000,6
|
|
20240530,131800,3248462000,358500,358500,358500,358500,9
|
|
20240530,131700,3245235500,358500,359000,359000,358000,24
|
|
20240530,131600,3236632000,359000,359000,359500,358000,40
|
|
20240530,131500,3222279000,359500,359500,359500,359500,4
|
|
20240530,131400,3220841000,359500,359000,359500,359000,498
|
|
20240530,131300,3042054000,359500,359000,360000,359000,11
|
|
20240530,131200,3038097500,359000,359500,360000,359000,129
|
|
20240530,131100,2991719500,359000,358000,359500,358000,40
|
|
20240530,131000,2977361000,358500,358500,359000,358000,16
|
|
20240530,130900,2971621000,358500,358500,359000,358500,9
|
|
20240530,130800,2968392000,357500,358500,358500,357500,9
|
|
20240530,130700,2965170000,359000,359000,359000,358000,16
|
|
20240530,130600,2959430500,359000,358500,359000,358500,26
|
|
20240530,130500,2950099500,359000,359000,359000,358500,10
|
|
20240530,130400,2946510500,358500,358500,358500,358500,14
|
|
20240530,130300,2941491500,359000,359000,359500,358500,44
|
|
20240530,130200,2925696500,359500,359000,359500,359000,13
|
|
20240530,130100,2921023500,359000,359000,359000,358500,5
|
|
20240530,130000,2919229000,359500,358500,359500,358500,24
|
|
20240530,125900,2910612500,358500,359000,359000,358500,10
|
|
20240530,125800,2907023500,359000,359000,359000,358500,34
|
|
20240530,125700,2894819000,359000,359000,359000,358500,23
|
|
20240530,125600,2886569000,359000,359000,359000,358500,55
|
|
20240530,125500,2866826000,359000,357500,359000,357500,20
|
|
20240530,125400,2859652500,358500,357000,358500,357000,135
|
|
20240530,125300,2811308500,357500,357500,357500,357000,128
|
|
20240530,125200,2765550000,357000,357000,357000,357000,22
|
|
20240530,125100,2757696000,356500,357000,357000,356500,14
|
|
20240530,125000,2752701000,356500,356500,356500,356500,7
|
|
20240530,124900,2750205500,357000,356500,357000,356500,3
|
|
20240530,124800,2749135500,356500,356500,357000,356500,6
|
|
20240530,124700,2746996000,356500,356500,357000,356500,20
|
|
20240530,124600,2739859500,357000,356500,357000,356500,2
|
|
20240530,124500,2739146000,356500,356500,357000,356500,23
|
|
20240530,124400,2730945500,356500,356500,357000,356500,5
|
|
20240530,124300,2729162500,356500,356500,356500,356500,4
|
|
20240530,124200,2727736500,356500,356500,357000,356500,5
|
|
20240530,124100,2725953500,357000,356500,357000,356500,9
|
|
20240530,124000,2722744500,356500,356500,356500,356500,3
|
|
20240530,123900,2721675000,356500,357000,357000,356500,4
|
|
20240530,123800,2720248500,356500,356500,356500,356500,24
|
|
20240530,123700,2711692500,356500,357500,357500,356500,19
|
|
20240530,123600,2704909500,357500,357000,357500,357000,28
|
|
20240530,123500,2694911500,357000,357000,357000,357000,23
|
|
20240530,123400,2686700500,356500,356500,356500,356500,8
|
|
20240530,123300,2683848500,357000,357000,357000,357000,59
|
|
20240530,123200,2662785500,356500,356500,356500,356000,15
|
|
20240530,123100,2657441500,356000,356000,356000,356000,4
|
|
20240530,123000,2656017500,356500,356500,356500,356500,6
|
|
20240530,122900,2653878500,356500,356000,356500,356000,4
|
|
20240530,122800,2652454000,357000,356500,357000,356500,7
|
|
20240530,122700,2649957500,356000,356000,356500,356000,8
|
|
20240530,122600,2647109000,356000,356000,356000,356000,5
|
|
20240530,122500,2645329000,356000,356500,356500,356000,8
|
|
20240530,122400,2642478500,356000,356000,356000,356000,16
|
|
20240530,122300,2636782500,356500,356500,356500,356000,5
|
|
20240530,122200,2635001500,356000,356000,356500,356000,7
|
|
20240530,122100,2632509000,356000,357000,357000,356000,13
|
|
20240530,122000,2627873500,357000,357000,357000,357000,2
|
|
20240530,121900,2627159500,356500,357000,357000,356500,14
|
|
20240530,121800,2622168000,356500,356500,356500,356000,5
|
|
20240530,121700,2620387000,356500,356500,356500,356500,20
|
|
20240530,121600,2613257000,356500,356000,356500,356000,16
|
|
20240530,121500,2607558500,356000,356000,356000,356000,0
|
|
20240530,121400,2607558500,356000,356500,356500,356000,37
|
|
20240530,121300,2594386000,356000,356000,356500,356000,29
|
|
20240530,121200,2584061000,356500,356000,356500,356000,2
|
|
20240530,121100,2583348500,356500,356000,356500,356000,11
|
|
20240530,121000,2579430500,356000,356000,356000,356000,18
|
|
20240530,120900,2573022500,356000,356500,356500,356000,6
|
|
20240530,120800,2570886000,356000,356000,356000,356000,82
|
|
20240530,120700,2541694000,356000,356000,356000,356000,0
|
|
20240530,120600,2541694000,356000,356000,356000,356000,5
|
|
20240530,120500,2539914000,356000,356000,356500,356000,24
|
|
20240530,120400,2531369500,356000,356500,356500,356000,6
|
|
20240530,120300,2529232500,356500,356000,356500,356000,9
|
|
20240530,120200,2526026000,356000,356500,356500,356000,3
|
|
20240530,120100,2524957000,356000,356500,356500,356000,10
|
|
20240530,120000,2521395500,356500,356000,356500,355500,165
|
|
20240530,115900,2462655500,356000,356000,356000,356000,3
|
|
20240530,115800,2461587500,356000,356000,356000,356000,6
|
|
20240530,115700,2459451500,356000,356000,356000,356000,3
|
|
20240530,115600,2458383500,356500,356000,356500,356000,56
|
|
20240530,115500,2438446000,356500,356500,356500,356500,112
|
|
20240530,115400,2398518000,357000,357000,357000,356500,3
|
|
20240530,115300,2397447500,356500,356500,357000,356500,7
|
|
20240530,115200,2394951500,357000,356500,357500,356500,31
|
|
20240530,115100,2383884500,356500,356500,356500,356500,8
|
|
20240530,115000,2381032500,357000,357500,357500,357000,82
|
|
20240530,114900,2351757500,357000,357000,357000,357000,8
|
|
20240530,114800,2348901500,357000,357500,357500,357000,10
|
|
20240530,114700,2345330500,357000,357000,357000,357000,81
|
|
20240530,114600,2316413500,357000,357500,357500,357000,2
|
|
20240530,114500,2315699000,357000,357000,357000,357000,7
|
|
20240530,114400,2313200000,357000,357000,357500,357000,6
|
|
20240530,114300,2311057000,357000,357500,357500,357000,93
|
|
20240530,114200,2277811000,357500,357500,357500,357500,6
|
|
20240530,114100,2275666000,358000,358000,358000,357500,10
|
|
20240530,114000,2272086500,358000,358000,358500,358000,11
|
|
20240530,113900,2268148000,358000,358000,358500,358000,5
|
|
20240530,113800,2266357500,358000,358500,358500,358000,11
|
|
20240530,113700,2262416500,358000,358500,358500,358000,5
|
|
20240530,113600,2260626000,358500,358000,358500,358000,7
|
|
20240530,113500,2258118000,358500,358500,358500,358000,21
|
|
20240530,113400,2250598000,358000,358500,358500,358000,5
|
|
20240530,113300,2248807500,358500,358500,358500,358500,0
|
|
20240530,113200,2248807500,358500,358000,358500,358000,9
|
|
20240530,113100,2245585000,358000,357500,358000,357500,11
|
|
20240530,113000,2241647500,357500,358000,358000,357500,32
|
|
20240530,112900,2230193500,358000,358000,358500,358000,6
|
|
20240530,112800,2228044500,358000,358000,358500,358000,7
|
|
20240530,112700,2225537500,358000,358000,358000,358000,4
|
|
20240530,112600,2224105500,358500,357500,358500,357500,30
|
|
20240530,112500,2213377000,357500,358000,358000,357500,60
|
|
20240530,112400,2191921500,357500,357500,358000,357500,6
|
|
20240530,112300,2189776000,357500,357500,357500,357500,0
|
|
20240530,112200,2189776000,357500,358000,358000,357500,15
|
|
20240530,112100,2184407500,358000,358000,358500,358000,8
|
|
20240530,112000,2181543000,358000,357500,358000,357500,3
|
|
20240530,111900,2180469500,357500,358000,358000,357500,16
|
|
20240530,111800,2174742500,358000,358000,358000,358000,11
|
|
20240530,111700,2170804500,358000,358500,358500,358000,16
|
|
20240530,111600,2165071000,357000,358000,358500,357000,30
|
|
20240530,111500,2154326000,357000,358000,358000,357000,16
|
|
20240530,111400,2148601500,358000,357000,358000,357000,22
|
|
20240530,111300,2140736000,357000,357000,357000,357000,9
|
|
20240530,111200,2137523000,357000,357000,357000,356500,26
|
|
20240530,111100,2128243000,356500,357000,357000,356500,4
|
|
20240530,111000,2126816500,357000,356500,357000,356500,6
|
|
20240530,110900,2124677000,356500,356500,356500,356500,16
|
|
20240530,110800,2118973000,356500,356500,357000,356500,7
|
|
20240530,110700,2116477000,356500,356500,356500,356500,4
|
|
20240530,110600,2115051000,356500,356500,357000,356500,19
|
|
20240530,110500,2108277000,356500,356500,356500,356500,5
|
|
20240530,110400,2106494500,356500,357000,357000,356500,8
|
|
20240530,110300,2103639000,356500,356500,356500,356500,16
|
|
20240530,110200,2097935000,356500,356500,356500,356500,4
|
|
20240530,110100,2096509000,356500,357000,357000,356500,4
|
|
20240530,110000,2095082500,356500,357000,357000,356500,6
|
|
20240530,105900,2092943000,356500,356500,356500,356500,16
|
|
20240530,105800,2087239000,356500,356500,356500,356500,5
|
|
20240530,105700,2085456500,357000,357000,357000,357000,10
|
|
20240530,105600,2081886500,356500,357500,357500,356500,29
|
|
20240530,105500,2071540500,357500,357000,357500,357000,10
|
|
20240530,105400,2067969500,357000,357000,357000,357000,12
|
|
20240530,105300,2063685500,357000,357000,357000,357000,16
|
|
20240530,105200,2057973500,357000,357000,357500,357000,15
|
|
20240530,105100,2052618000,357000,357000,357000,357000,21
|
|
20240530,105000,2045121000,357000,357000,357000,357000,4
|
|
20240530,104900,2043693000,357000,357000,357000,357000,3
|
|
20240530,104800,2042622000,357000,357500,357500,357000,6
|
|
20240530,104700,2040478500,357500,357500,357500,357500,11
|
|
20240530,104600,2036546000,357500,357500,357500,357500,50
|
|
20240530,104500,2018671000,357500,357500,357500,357500,4
|
|
20240530,104400,2017241000,358000,358000,358000,358000,2
|
|
20240530,104300,2016525000,357500,357500,357500,357500,21
|
|
20240530,104200,2009017500,357500,358000,358000,357500,6
|
|
20240530,104100,2006872000,357500,358000,358000,357500,11
|
|
20240530,104000,2002934500,358000,357000,358000,357000,7
|
|
20240530,103900,2000434500,357000,357500,357500,357000,6
|
|
20240530,103800,1998291000,357500,357500,357500,357500,1
|
|
20240530,103700,1997933500,358000,358000,359000,358000,79
|
|
20240530,103600,1969610500,358000,356500,358000,356500,51
|
|
20240530,103500,1951362000,356500,357500,358000,356500,120
|
|
20240530,103400,1908458000,357000,357500,358000,357000,19
|
|
20240530,103300,1901664500,357500,356500,357500,356500,28
|
|
20240530,103200,1891658500,356500,356500,357000,356500,160
|
|
20240530,103100,1834614000,356000,356000,356500,356000,5
|
|
20240530,103000,1832833500,356000,356000,356000,356000,3
|
|
20240530,102900,1831765500,356000,356500,356500,356000,12
|
|
20240530,102800,1827491000,356000,356000,356000,356000,5
|
|
20240530,102700,1825711000,356000,356000,356000,356000,4
|
|
20240530,102600,1824287000,355500,356000,356000,355500,8
|
|
20240530,102500,1821442000,356000,356000,356000,356000,1
|
|
20240530,102400,1821086000,356000,356000,356000,355500,23
|
|
20240530,102300,1812903000,355500,355500,355500,355500,14
|
|
20240530,102200,1807926000,355500,356000,356000,355500,85
|
|
20240530,102100,1777697000,356500,356000,356500,356000,63
|
|
20240530,102000,1755264500,356000,356000,356500,356000,10
|
|
20240530,101900,1751703500,356000,355500,356000,355500,9
|
|
20240530,101800,1748502500,356000,355500,356000,355500,97
|
|
20240530,101700,1713972000,355500,355500,355500,355500,36
|
|
20240530,101600,1701174000,355500,355500,356000,355500,15
|
|
20240530,101500,1695839500,356000,355500,356000,355500,97
|
|
20240530,101400,1661355000,355500,355500,355500,355500,7
|
|
20240530,101300,1658866500,355500,355500,356000,355000,91
|
|
20240530,101200,1626516500,355500,355500,355500,355500,18
|
|
20240530,101100,1620117500,355500,355500,355500,355500,72
|
|
20240530,101000,1594521500,355500,355500,356500,355500,56
|
|
20240530,100900,1574588000,355500,355500,356000,355500,66
|
|
20240530,100800,1551095000,355500,355500,355500,355500,6
|
|
20240530,100700,1548962000,355500,355500,355500,355500,54
|
|
20240530,100600,1529765000,355500,355500,356000,355500,11
|
|
20240530,100500,1525853500,356000,355500,356000,355500,11
|
|
20240530,100400,1521940500,355500,356000,356000,355500,55
|
|
20240530,100300,1502385000,356000,355500,356000,355500,29
|
|
20240530,100200,1492070000,355500,356000,356000,355500,10
|
|
20240530,100100,1488514000,355500,355500,355500,355500,5
|
|
20240530,100000,1486736500,355500,356000,356000,355000,19
|
|
20240530,095900,1479985500,355500,355500,355500,355500,63
|
|
20240530,095800,1457589000,356000,355500,356000,355500,12
|
|
20240530,095700,1453322000,355500,355500,355500,355500,7
|
|
20240530,095600,1450833500,356000,356500,356500,356000,5
|
|
20240530,095500,1449053000,355500,356000,356000,355500,14
|
|
20240530,095400,1444070500,355500,355500,355500,355500,5
|
|
20240530,095300,1442293000,355500,356000,356000,355500,31
|
|
20240530,095200,1431262500,355500,355500,356000,355500,10
|
|
20240530,095100,1427706000,356000,356000,356000,356000,1
|
|
20240530,095000,1427350000,355500,355000,356000,355000,9
|
|
20240530,094900,1424152000,355500,355500,355500,355500,7
|
|
20240530,094800,1421663500,355000,355500,355500,355000,16
|
|
20240530,094700,1415983000,355000,355000,355000,355000,112
|
|
20240530,094600,1376223000,355000,356000,357500,355000,70
|
|
20240530,094500,1351240500,355000,355000,355000,355000,13
|
|
20240530,094400,1346625500,355000,354500,355000,354500,27
|
|
20240530,094300,1337042000,355000,354500,355000,354500,42
|
|
20240530,094200,1322133500,354500,355000,355000,354500,245
|
|
20240530,094100,1235165500,355000,357500,357500,355000,11
|
|
20240530,094000,1231252000,358000,358000,358000,358000,2
|
|
20240530,093900,1230536000,359000,359000,359000,359000,13
|
|
20240530,093800,1225869000,359000,358500,359000,356000,28
|
|
20240530,093700,1215839000,358000,354500,358500,354500,55
|
|
20240530,093600,1196218500,355500,355000,355500,355000,195
|
|
20240530,093500,1126955500,355000,355000,355000,355000,6
|
|
20240530,093400,1124825500,354500,354500,355000,354500,51
|
|
20240530,093300,1106726000,354500,355000,355000,354500,84
|
|
20240530,093200,1076918000,355000,355000,355500,355000,22
|
|
20240530,093100,1069106500,355500,355500,355500,355500,52
|
|
20240530,093000,1050620500,355500,355500,355500,355500,27
|
|
20240530,092900,1041022000,355000,355000,355500,355000,46
|
|
20240530,092800,1024691000,355000,355500,355500,355000,59
|
|
20240530,092700,1003736000,355500,355500,356000,355500,33
|
|
20240530,092600,992004000,355500,356000,356500,355500,28
|
|
20240530,092500,982037000,356500,356500,357000,356500,24
|
|
20240530,092400,973480500,356500,356500,356500,356500,7
|
|
20240530,092300,970985000,356500,356500,357000,356500,19
|
|
20240530,092200,964211000,356000,356500,356500,356000,68
|
|
20240530,092100,939983500,357000,358000,358000,357000,445
|
|
20240530,092000,780908500,357500,359500,359500,357500,35
|
|
20240530,091900,768364000,358000,359500,359500,358000,54
|
|
20240530,091800,748996000,357500,359000,360000,357500,74
|
|
20240530,091700,722403500,360000,359500,360000,357500,97
|
|
20240530,091600,687499500,360000,360000,360000,357000,91
|
|
20240530,091500,654773500,357000,359500,359500,357000,209
|
|
20240530,091400,579936500,359500,359000,359500,355500,136
|
|
20240530,091300,531240500,359000,359000,359000,356500,78
|
|
20240530,091200,503276000,359500,355000,359500,355000,121
|
|
20240530,091100,460041000,357000,355500,357500,354500,169
|
|
20240530,091000,399870500,356000,355500,356000,355000,144
|
|
20240530,090900,348676000,355000,355000,355500,354500,76
|
|
20240530,090800,321699000,355000,355000,355000,355000,26
|
|
20240530,090700,312469000,355000,355000,355000,354500,48
|
|
20240530,090600,295430500,355500,354500,355500,354500,50
|
|
20240530,090500,277690500,354500,356000,356000,354500,132
|
|
20240530,090400,230821000,356000,356000,356000,355500,56
|
|
20240530,090300,210897000,356000,355500,356000,355500,85
|
|
20240530,090200,180660500,355500,356500,356500,355500,154
|
|
20240530,090100,125783500,356000,355500,356000,355000,43
|
|
20240530,090000,110503000,355500,355500,356000,355000,309
|