732 lines
42 KiB
CSV
732 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,210900,11812816000,372000,372000,372000,372000,2138
|
|
20240531,210800,11812816000,372000,372000,372000,372000,0
|
|
20240531,210700,11812816000,372000,372000,372000,372000,0
|
|
20240531,210600,11812816000,372000,372000,372000,372000,0
|
|
20240531,210500,11812816000,372000,372000,372000,372000,0
|
|
20240531,210400,11812816000,372000,372000,372000,372000,0
|
|
20240531,210300,11812816000,372000,372000,372000,372000,0
|
|
20240531,210200,11812816000,372000,372000,372000,372000,0
|
|
20240531,210100,11812816000,372000,372000,372000,372000,0
|
|
20240531,210000,11812816000,372000,372000,372000,372000,0
|
|
20240531,205900,11812816000,372000,372000,372000,372000,0
|
|
20240531,205800,11812816000,372000,372000,372000,372000,0
|
|
20240531,205700,11812816000,372000,372000,372000,372000,0
|
|
20240531,205600,11812816000,372000,372000,372000,372000,0
|
|
20240531,205500,11812816000,372000,372000,372000,372000,0
|
|
20240531,205400,11812816000,372000,372000,372000,372000,0
|
|
20240531,205300,11812816000,372000,372000,372000,372000,0
|
|
20240531,205200,11812816000,372000,372000,372000,372000,0
|
|
20240531,205100,11812816000,372000,372000,372000,372000,0
|
|
20240531,205000,11812816000,372000,372000,372000,372000,0
|
|
20240531,204900,11812816000,372000,372000,372000,372000,0
|
|
20240531,204800,11812816000,372000,372000,372000,372000,0
|
|
20240531,204700,11812816000,372000,372000,372000,372000,0
|
|
20240531,204600,11812816000,372000,372000,372000,372000,0
|
|
20240531,204500,11812816000,372000,372000,372000,372000,0
|
|
20240531,204400,11812816000,372000,372000,372000,372000,0
|
|
20240531,204300,11812816000,372000,372000,372000,372000,0
|
|
20240531,204200,11812816000,372000,372000,372000,372000,0
|
|
20240531,204100,11812816000,372000,372000,372000,372000,0
|
|
20240531,204000,11812816000,372000,372000,372000,372000,0
|
|
20240531,203900,11812816000,372000,372000,372000,372000,2138
|
|
20240531,203800,11812816000,372000,372000,372000,372000,0
|
|
20240531,203700,11812816000,372000,372000,372000,372000,0
|
|
20240531,203600,11812816000,372000,372000,372000,372000,0
|
|
20240531,203500,11812816000,372000,372000,372000,372000,0
|
|
20240531,203400,11812816000,372000,372000,372000,372000,0
|
|
20240531,203300,11812816000,372000,372000,372000,372000,0
|
|
20240531,203200,11812816000,372000,372000,372000,372000,0
|
|
20240531,203100,11812816000,372000,372000,372000,372000,0
|
|
20240531,203000,11812816000,372000,372000,372000,372000,0
|
|
20240531,202900,11812816000,372000,372000,372000,372000,0
|
|
20240531,202800,11812816000,372000,372000,372000,372000,0
|
|
20240531,202700,11812816000,372000,372000,372000,372000,0
|
|
20240531,202600,11812816000,372000,372000,372000,372000,0
|
|
20240531,202500,11812816000,372000,372000,372000,372000,0
|
|
20240531,202400,11812816000,372000,372000,372000,372000,0
|
|
20240531,202300,11812816000,372000,372000,372000,372000,0
|
|
20240531,202200,11812816000,372000,372000,372000,372000,0
|
|
20240531,202100,11812816000,372000,372000,372000,372000,0
|
|
20240531,202000,11812816000,372000,372000,372000,372000,0
|
|
20240531,201900,11812816000,372000,372000,372000,372000,0
|
|
20240531,201800,11812816000,372000,372000,372000,372000,0
|
|
20240531,201700,11812816000,372000,372000,372000,372000,0
|
|
20240531,201600,11812816000,372000,372000,372000,372000,0
|
|
20240531,201500,11812816000,372000,372000,372000,372000,0
|
|
20240531,201400,11812816000,372000,372000,372000,372000,0
|
|
20240531,201300,11812816000,372000,372000,372000,372000,0
|
|
20240531,201200,11812816000,372000,372000,372000,372000,0
|
|
20240531,201100,11812816000,372000,372000,372000,372000,0
|
|
20240531,201000,11812816000,372000,372000,372000,372000,0
|
|
20240531,200900,11812816000,372000,372000,372000,372000,2138
|
|
20240531,200800,11812816000,372000,372000,372000,372000,0
|
|
20240531,200700,11812816000,372000,372000,372000,372000,0
|
|
20240531,200600,11812816000,372000,372000,372000,372000,0
|
|
20240531,200500,11812816000,372000,372000,372000,372000,0
|
|
20240531,200400,11812816000,372000,372000,372000,372000,0
|
|
20240531,200300,11812816000,372000,372000,372000,372000,0
|
|
20240531,200200,11812816000,372000,372000,372000,372000,0
|
|
20240531,200100,11812816000,372000,372000,372000,372000,0
|
|
20240531,200000,11812816000,372000,372000,372000,372000,0
|
|
20240531,195900,11812816000,372000,372000,372000,372000,0
|
|
20240531,195800,11812816000,372000,372000,372000,372000,0
|
|
20240531,195700,11812816000,372000,372000,372000,372000,0
|
|
20240531,195600,11812816000,372000,372000,372000,372000,0
|
|
20240531,195500,11812816000,372000,372000,372000,372000,0
|
|
20240531,195400,11812816000,372000,372000,372000,372000,0
|
|
20240531,195300,11812816000,372000,372000,372000,372000,0
|
|
20240531,195200,11812816000,372000,372000,372000,372000,0
|
|
20240531,195100,11812816000,372000,372000,372000,372000,0
|
|
20240531,195000,11812816000,372000,372000,372000,372000,0
|
|
20240531,194900,11812816000,372000,372000,372000,372000,0
|
|
20240531,194800,11812816000,372000,372000,372000,372000,0
|
|
20240531,194700,11812816000,372000,372000,372000,372000,0
|
|
20240531,194600,11812816000,372000,372000,372000,372000,0
|
|
20240531,194500,11812816000,372000,372000,372000,372000,0
|
|
20240531,194400,11812816000,372000,372000,372000,372000,0
|
|
20240531,194300,11812816000,372000,372000,372000,372000,0
|
|
20240531,194200,11812816000,372000,372000,372000,372000,0
|
|
20240531,194100,11812816000,372000,372000,372000,372000,0
|
|
20240531,194000,11812816000,372000,372000,372000,372000,0
|
|
20240531,193900,11812816000,372000,372000,372000,372000,2138
|
|
20240531,193800,11812816000,372000,372000,372000,372000,0
|
|
20240531,193700,11812816000,372000,372000,372000,372000,0
|
|
20240531,193600,11812816000,372000,372000,372000,372000,0
|
|
20240531,193500,11812816000,372000,372000,372000,372000,0
|
|
20240531,193400,11812816000,372000,372000,372000,372000,0
|
|
20240531,193300,11812816000,372000,372000,372000,372000,0
|
|
20240531,193200,11812816000,372000,372000,372000,372000,0
|
|
20240531,193100,11812816000,372000,372000,372000,372000,0
|
|
20240531,193000,11812816000,372000,372000,372000,372000,0
|
|
20240531,192900,11812816000,372000,372000,372000,372000,0
|
|
20240531,192800,11812816000,372000,372000,372000,372000,0
|
|
20240531,192700,11812816000,372000,372000,372000,372000,0
|
|
20240531,192600,11812816000,372000,372000,372000,372000,0
|
|
20240531,192500,11812816000,372000,372000,372000,372000,0
|
|
20240531,192400,11812816000,372000,372000,372000,372000,0
|
|
20240531,192300,11812816000,372000,372000,372000,372000,0
|
|
20240531,192200,11812816000,372000,372000,372000,372000,0
|
|
20240531,192100,11812816000,372000,372000,372000,372000,0
|
|
20240531,192000,11812816000,372000,372000,372000,372000,0
|
|
20240531,191900,11812816000,372000,372000,372000,372000,0
|
|
20240531,191800,11812816000,372000,372000,372000,372000,0
|
|
20240531,191700,11812816000,372000,372000,372000,372000,0
|
|
20240531,191600,11812816000,372000,372000,372000,372000,0
|
|
20240531,191500,11812816000,372000,372000,372000,372000,0
|
|
20240531,191400,11812816000,372000,372000,372000,372000,0
|
|
20240531,191300,11812816000,372000,372000,372000,372000,0
|
|
20240531,191200,11812816000,372000,372000,372000,372000,0
|
|
20240531,191100,11812816000,372000,372000,372000,372000,0
|
|
20240531,191000,11812816000,372000,372000,372000,372000,0
|
|
20240531,190900,11812816000,372000,372000,372000,372000,2138
|
|
20240531,190800,11812816000,372000,372000,372000,372000,0
|
|
20240531,190700,11812816000,372000,372000,372000,372000,0
|
|
20240531,190600,11812816000,372000,372000,372000,372000,0
|
|
20240531,190500,11812816000,372000,372000,372000,372000,0
|
|
20240531,190400,11812816000,372000,372000,372000,372000,0
|
|
20240531,190300,11812816000,372000,372000,372000,372000,0
|
|
20240531,190200,11812816000,372000,372000,372000,372000,0
|
|
20240531,190100,11812816000,372000,372000,372000,372000,0
|
|
20240531,190000,11812816000,372000,372000,372000,372000,0
|
|
20240531,185900,11812816000,372000,372000,372000,372000,0
|
|
20240531,185800,11812816000,372000,372000,372000,372000,0
|
|
20240531,185700,11812816000,372000,372000,372000,372000,0
|
|
20240531,185600,11812816000,372000,372000,372000,372000,0
|
|
20240531,185500,11812816000,372000,372000,372000,372000,0
|
|
20240531,185400,11812816000,372000,372000,372000,372000,0
|
|
20240531,185300,11812816000,372000,372000,372000,372000,0
|
|
20240531,185200,11812816000,372000,372000,372000,372000,0
|
|
20240531,185100,11812816000,372000,372000,372000,372000,0
|
|
20240531,185000,11812816000,372000,372000,372000,372000,0
|
|
20240531,184900,11812816000,372000,372000,372000,372000,0
|
|
20240531,184800,11812816000,372000,372000,372000,372000,0
|
|
20240531,184700,11812816000,372000,372000,372000,372000,0
|
|
20240531,184600,11812816000,372000,372000,372000,372000,0
|
|
20240531,184500,11812816000,372000,372000,372000,372000,0
|
|
20240531,184400,11812816000,372000,372000,372000,372000,0
|
|
20240531,184300,11812816000,372000,372000,372000,372000,0
|
|
20240531,184200,11812816000,372000,372000,372000,372000,0
|
|
20240531,184100,11812816000,372000,372000,372000,372000,0
|
|
20240531,184000,11812816000,372000,372000,372000,372000,0
|
|
20240531,183900,11812816000,372000,372000,372000,372000,2138
|
|
20240531,183800,11812816000,372000,372000,372000,372000,0
|
|
20240531,183700,11812816000,372000,372000,372000,372000,0
|
|
20240531,183600,11812816000,372000,372000,372000,372000,0
|
|
20240531,183500,11812816000,372000,372000,372000,372000,0
|
|
20240531,183400,11812816000,372000,372000,372000,372000,0
|
|
20240531,183300,11812816000,372000,372000,372000,372000,0
|
|
20240531,183200,11812816000,372000,372000,372000,372000,0
|
|
20240531,183100,11812816000,372000,372000,372000,372000,0
|
|
20240531,183000,11812816000,372000,372000,372000,372000,0
|
|
20240531,182900,11812816000,372000,372000,372000,372000,0
|
|
20240531,182800,11812816000,372000,372000,372000,372000,0
|
|
20240531,182700,11812816000,372000,372000,372000,372000,0
|
|
20240531,182600,11812816000,372000,372000,372000,372000,0
|
|
20240531,182500,11812816000,372000,372000,372000,372000,0
|
|
20240531,182400,11812816000,372000,372000,372000,372000,0
|
|
20240531,182300,11812816000,372000,372000,372000,372000,0
|
|
20240531,182200,11812816000,372000,372000,372000,372000,0
|
|
20240531,182100,11812816000,372000,372000,372000,372000,0
|
|
20240531,182000,11812816000,372000,372000,372000,372000,0
|
|
20240531,181900,11812816000,372000,372000,372000,372000,0
|
|
20240531,181800,11812816000,372000,372000,372000,372000,0
|
|
20240531,181700,11812816000,372000,372000,372000,372000,0
|
|
20240531,181600,11812816000,372000,372000,372000,372000,0
|
|
20240531,181500,11812816000,372000,372000,372000,372000,0
|
|
20240531,181400,11812816000,372000,372000,372000,372000,0
|
|
20240531,181300,11812816000,372000,372000,372000,372000,0
|
|
20240531,181200,11812816000,372000,372000,372000,372000,0
|
|
20240531,181100,11812816000,372000,372000,372000,372000,0
|
|
20240531,181000,11812816000,372000,372000,372000,372000,0
|
|
20240531,180900,11812816000,372000,372000,372000,372000,2138
|
|
20240531,180800,11812816000,372000,372000,372000,372000,0
|
|
20240531,180700,11812816000,372000,372000,372000,372000,0
|
|
20240531,180600,11812816000,372000,372000,372000,372000,0
|
|
20240531,180500,11812816000,372000,372000,372000,372000,0
|
|
20240531,180400,11812816000,372000,372000,372000,372000,0
|
|
20240531,180300,11812816000,372000,372000,372000,372000,0
|
|
20240531,180200,11812816000,372000,372000,372000,372000,0
|
|
20240531,180100,11812816000,372000,372000,372000,372000,0
|
|
20240531,180000,11812816000,372000,372000,372000,372000,0
|
|
20240531,175900,11812816000,372000,372000,372000,372000,0
|
|
20240531,175800,11812816000,372000,372000,372000,372000,0
|
|
20240531,175700,11812816000,372000,372000,372000,372000,0
|
|
20240531,175600,11812816000,372000,372000,372000,372000,0
|
|
20240531,175500,11812816000,372000,372000,372000,372000,0
|
|
20240531,175400,11812816000,372000,372000,372000,372000,0
|
|
20240531,175300,11812816000,372000,372000,372000,372000,0
|
|
20240531,175200,11812816000,372000,372000,372000,372000,0
|
|
20240531,175100,11812816000,372000,372000,372000,372000,0
|
|
20240531,175000,11812816000,372000,372000,372000,372000,0
|
|
20240531,174900,11812816000,372000,372000,372000,372000,0
|
|
20240531,174800,11812816000,372000,372000,372000,372000,0
|
|
20240531,174700,11812816000,372000,372000,372000,372000,0
|
|
20240531,174600,11812816000,372000,372000,372000,372000,0
|
|
20240531,174500,11812816000,372000,372000,372000,372000,0
|
|
20240531,174400,11812816000,372000,372000,372000,372000,0
|
|
20240531,174300,11812816000,372000,372000,372000,372000,0
|
|
20240531,174200,11812816000,372000,372000,372000,372000,0
|
|
20240531,174100,11812816000,372000,372000,372000,372000,0
|
|
20240531,174000,11812816000,372000,372000,372000,372000,0
|
|
20240531,173900,11812816000,372000,372000,372000,372000,2138
|
|
20240531,173800,11812816000,372000,372000,372000,372000,0
|
|
20240531,173700,11812816000,372000,372000,372000,372000,0
|
|
20240531,173600,11812816000,372000,372000,372000,372000,0
|
|
20240531,173500,11812816000,372000,372000,372000,372000,0
|
|
20240531,173400,11812816000,372000,372000,372000,372000,0
|
|
20240531,173300,11812816000,372000,372000,372000,372000,0
|
|
20240531,173200,11812816000,372000,372000,372000,372000,0
|
|
20240531,173100,11812816000,372000,372000,372000,372000,0
|
|
20240531,173000,11812816000,372000,372000,372000,372000,0
|
|
20240531,172900,11812816000,372000,372000,372000,372000,0
|
|
20240531,172800,11812816000,372000,372000,372000,372000,0
|
|
20240531,172700,11812816000,372000,372000,372000,372000,0
|
|
20240531,172600,11812816000,372000,372000,372000,372000,0
|
|
20240531,172500,11812816000,372000,372000,372000,372000,0
|
|
20240531,172400,11812816000,372000,372000,372000,372000,0
|
|
20240531,172300,11812816000,372000,372000,372000,372000,0
|
|
20240531,172200,11812816000,372000,372000,372000,372000,0
|
|
20240531,172100,11812816000,372000,372000,372000,372000,0
|
|
20240531,172000,11812816000,372000,372000,372000,372000,0
|
|
20240531,171900,11812816000,372000,372000,372000,372000,0
|
|
20240531,171800,11812816000,372000,372000,372000,372000,0
|
|
20240531,171700,11812816000,372000,372000,372000,372000,0
|
|
20240531,171600,11812816000,372000,372000,372000,372000,0
|
|
20240531,171500,11812816000,372000,372000,372000,372000,0
|
|
20240531,171400,11812816000,372000,372000,372000,372000,0
|
|
20240531,171300,11812816000,372000,372000,372000,372000,0
|
|
20240531,171200,11812816000,372000,372000,372000,372000,0
|
|
20240531,171100,11812816000,372000,372000,372000,372000,0
|
|
20240531,171000,11812816000,372000,372000,372000,372000,0
|
|
20240531,170900,11812816000,372000,372000,372000,372000,2138
|
|
20240531,170800,11812816000,372000,372000,372000,372000,0
|
|
20240531,170700,11812816000,372000,372000,372000,372000,0
|
|
20240531,170600,11812816000,372000,372000,372000,372000,0
|
|
20240531,170500,11812816000,372000,372000,372000,372000,0
|
|
20240531,170400,11812816000,372000,372000,372000,372000,0
|
|
20240531,170300,11812816000,372000,372000,372000,372000,0
|
|
20240531,170200,11812816000,372000,372000,372000,372000,0
|
|
20240531,170100,11812816000,372000,372000,372000,372000,0
|
|
20240531,170000,11812816000,372000,372000,372000,372000,0
|
|
20240531,165900,11812816000,372000,372000,372000,372000,0
|
|
20240531,165800,11812816000,372000,372000,372000,372000,0
|
|
20240531,165700,11812816000,372000,372000,372000,372000,0
|
|
20240531,165600,11812816000,372000,372000,372000,372000,0
|
|
20240531,165500,11812816000,372000,372000,372000,372000,0
|
|
20240531,165400,11812816000,372000,372000,372000,372000,0
|
|
20240531,165300,11812816000,372000,372000,372000,372000,0
|
|
20240531,165200,11812816000,372000,372000,372000,372000,0
|
|
20240531,165100,11812816000,372000,372000,372000,372000,0
|
|
20240531,165000,11812816000,372000,372000,372000,372000,0
|
|
20240531,164900,11812816000,372000,372000,372000,372000,0
|
|
20240531,164800,11812816000,372000,372000,372000,372000,0
|
|
20240531,164700,11812816000,372000,372000,372000,372000,0
|
|
20240531,164600,11812816000,372000,372000,372000,372000,0
|
|
20240531,164500,11812816000,372000,372000,372000,372000,0
|
|
20240531,164400,11812816000,372000,372000,372000,372000,0
|
|
20240531,164300,11812816000,372000,372000,372000,372000,0
|
|
20240531,164200,11812816000,372000,372000,372000,372000,0
|
|
20240531,164100,11812816000,372000,372000,372000,372000,0
|
|
20240531,164000,11812816000,372000,372000,372000,372000,0
|
|
20240531,163900,11812816000,372000,372000,372000,372000,2138
|
|
20240531,163800,11812816000,372000,372000,372000,372000,0
|
|
20240531,163700,11812816000,372000,372000,372000,372000,0
|
|
20240531,163600,11812816000,372000,372000,372000,372000,0
|
|
20240531,163500,11812816000,372000,372000,372000,372000,0
|
|
20240531,163400,11812816000,372000,372000,372000,372000,0
|
|
20240531,163300,11812816000,372000,372000,372000,372000,0
|
|
20240531,163200,11812816000,372000,372000,372000,372000,0
|
|
20240531,163100,11812816000,372000,372000,372000,372000,0
|
|
20240531,163000,11812816000,372000,372000,372000,372000,0
|
|
20240531,162900,11812816000,372000,372000,372000,372000,0
|
|
20240531,162800,11812816000,372000,372000,372000,372000,0
|
|
20240531,162700,11812816000,372000,372000,372000,372000,0
|
|
20240531,162600,11812816000,372000,372000,372000,372000,0
|
|
20240531,162500,11812816000,372000,372000,372000,372000,0
|
|
20240531,162400,11812816000,372000,372000,372000,372000,0
|
|
20240531,162300,11812816000,372000,372000,372000,372000,0
|
|
20240531,162200,11812816000,372000,372000,372000,372000,0
|
|
20240531,162100,11812816000,372000,372000,372000,372000,0
|
|
20240531,162000,11812816000,372000,372000,372000,372000,0
|
|
20240531,161900,11812816000,372000,372000,372000,372000,0
|
|
20240531,161800,11812816000,372000,372000,372000,372000,0
|
|
20240531,161700,11812816000,372000,372000,372000,372000,0
|
|
20240531,161600,11812816000,372000,372000,372000,372000,0
|
|
20240531,161500,11812816000,372000,372000,372000,372000,0
|
|
20240531,161400,11812816000,372000,372000,372000,372000,0
|
|
20240531,161300,11812816000,372000,372000,372000,372000,0
|
|
20240531,161200,11812816000,372000,372000,372000,372000,0
|
|
20240531,161100,11812816000,372000,372000,372000,372000,0
|
|
20240531,161000,11812816000,372000,372000,372000,372000,0
|
|
20240531,160900,11812816000,372000,372000,372000,372000,2138
|
|
20240531,160800,11812816000,372000,372000,372000,372000,0
|
|
20240531,160700,11812816000,372000,372000,372000,372000,0
|
|
20240531,160600,11812816000,372000,372000,372000,372000,0
|
|
20240531,160500,11812816000,372000,372000,372000,372000,0
|
|
20240531,160400,11812816000,372000,372000,372000,372000,0
|
|
20240531,160300,11812816000,372000,372000,372000,372000,0
|
|
20240531,160200,11812816000,372000,372000,372000,372000,0
|
|
20240531,160100,11812816000,372000,372000,372000,372000,0
|
|
20240531,160000,11812816000,372000,372000,372000,372000,0
|
|
20240531,155900,11812816000,372000,372000,372000,372000,0
|
|
20240531,155800,11812816000,372000,372000,372000,372000,0
|
|
20240531,155700,11812816000,372000,372000,372000,372000,0
|
|
20240531,155600,11812816000,372000,372000,372000,372000,0
|
|
20240531,155500,11812816000,372000,372000,372000,372000,0
|
|
20240531,155400,11812816000,372000,372000,372000,372000,0
|
|
20240531,155300,11812816000,372000,372000,372000,372000,0
|
|
20240531,155200,11812816000,372000,372000,372000,372000,0
|
|
20240531,155100,11812816000,372000,372000,372000,372000,0
|
|
20240531,155000,11812816000,372000,372000,372000,372000,0
|
|
20240531,154900,11812816000,372000,372000,372000,372000,0
|
|
20240531,154800,11812816000,372000,372000,372000,372000,0
|
|
20240531,154700,11812816000,372000,372000,372000,372000,0
|
|
20240531,154600,11812816000,372000,372000,372000,372000,0
|
|
20240531,154500,11812816000,372000,372000,372000,372000,0
|
|
20240531,154400,11812816000,372000,372000,372000,372000,0
|
|
20240531,154300,11812816000,372000,372000,372000,372000,0
|
|
20240531,154200,11812816000,372000,372000,372000,372000,0
|
|
20240531,154100,11812816000,372000,372000,372000,372000,0
|
|
20240531,154000,11812816000,372000,372000,372000,372000,0
|
|
20240531,153900,11812816000,372000,372000,372000,372000,2138
|
|
20240531,153800,11812816000,372000,372000,372000,372000,0
|
|
20240531,153700,11812816000,372000,372000,372000,372000,0
|
|
20240531,153600,11812816000,372000,372000,372000,372000,0
|
|
20240531,153500,11812816000,372000,372000,372000,372000,0
|
|
20240531,153400,11812816000,372000,372000,372000,372000,0
|
|
20240531,153300,11812816000,372000,372000,372000,372000,0
|
|
20240531,153200,11812816000,372000,372000,372000,372000,0
|
|
20240531,153100,11812816000,372000,372000,372000,372000,0
|
|
20240531,153000,11812816000,372000,372000,372000,372000,2138
|
|
20240531,152900,11017480000,369500,369500,369500,369500,0
|
|
20240531,152800,11017480000,369500,369500,369500,369500,0
|
|
20240531,152700,11017480000,369500,369500,369500,369500,0
|
|
20240531,152600,11017480000,369500,369500,369500,369500,0
|
|
20240531,152500,11017480000,369500,369500,369500,369500,0
|
|
20240531,152400,11017480000,369500,369500,369500,369500,0
|
|
20240531,152300,11017480000,369500,369500,369500,369500,0
|
|
20240531,152200,11017480000,369500,369500,369500,369500,0
|
|
20240531,152100,11017480000,369500,369500,369500,369500,0
|
|
20240531,152000,11017480000,369500,369500,369500,369500,0
|
|
20240531,151900,11017480000,369500,369000,369500,369000,21
|
|
20240531,151800,11009724500,369000,369500,369500,369000,12
|
|
20240531,151700,11005294000,369500,369500,369500,368000,46
|
|
20240531,151600,10988302500,369500,369500,369500,368000,44
|
|
20240531,151500,10972078500,369500,369500,369500,368500,29
|
|
20240531,151400,10961374000,370000,370000,370000,369500,39
|
|
20240531,151300,10946946000,369500,369500,369500,369500,51
|
|
20240531,151200,10928101500,368500,369500,369500,368000,78
|
|
20240531,151100,10899341500,369500,370000,370000,369500,14
|
|
20240531,151000,10894167000,370000,369500,370000,369000,72
|
|
20240531,150900,10867559500,369500,369500,369500,368500,34
|
|
20240531,150800,10855003000,369500,369500,369500,369500,22
|
|
20240531,150700,10846874000,369500,369500,369500,369500,14
|
|
20240531,150600,10841701000,369500,369000,369500,369000,29
|
|
20240531,150500,10830997500,369500,370000,370000,368500,26
|
|
20240531,150400,10821402000,369500,368500,369500,368500,27
|
|
20240531,150300,10811436500,368500,370000,370000,368000,311
|
|
20240531,150200,10696828000,369500,370000,370000,368500,105
|
|
20240531,150100,10658069500,369000,370000,370000,369000,36
|
|
20240531,150000,10644758000,369500,369500,370000,369500,44
|
|
20240531,145900,10628491000,370000,369500,370000,369500,46
|
|
20240531,145800,10611479500,369500,370000,370000,369000,64
|
|
20240531,145700,10587812000,370000,370000,370000,369500,34
|
|
20240531,145600,10575233500,369000,370000,370000,369000,65
|
|
20240531,145500,10551197500,370000,370000,370000,369500,51
|
|
20240531,145400,10532330000,369500,369500,369500,369000,28
|
|
20240531,145300,10521984500,369500,370500,370500,369500,58
|
|
20240531,145200,10500515500,369500,369500,370000,369500,73
|
|
20240531,145100,10473510500,370000,370000,370000,369500,39
|
|
20240531,145000,10459081000,370000,369500,370000,369000,65
|
|
20240531,144900,10435037000,370000,370000,370000,369500,45
|
|
20240531,144800,10418396000,370000,370000,370000,369500,53
|
|
20240531,144700,10398791500,370000,371500,371500,369500,112
|
|
20240531,144600,10357284500,371000,371500,371500,371000,39
|
|
20240531,144500,10342800500,371000,371500,371500,371000,96
|
|
20240531,144400,10307155000,371500,371500,371500,370500,34
|
|
20240531,144300,10294526000,371500,371000,371500,370500,40
|
|
20240531,144200,10279684500,371000,371000,371000,370000,46
|
|
20240531,144100,10262627000,371000,371000,371500,370000,49
|
|
20240531,144000,10244463000,371500,371000,371500,371000,54
|
|
20240531,143900,10224422000,371000,370500,371000,370500,25
|
|
20240531,143800,10215153000,370000,371000,371000,370000,36
|
|
20240531,143700,10201804000,371000,370500,371000,370500,26
|
|
20240531,143600,10192165000,370000,370500,371000,370000,45
|
|
20240531,143500,10175488500,371000,370500,371000,370000,26
|
|
20240531,143400,10165852500,370500,370500,371000,370500,44
|
|
20240531,143300,10149546000,370500,370500,370500,370500,30
|
|
20240531,143200,10138431000,370500,369500,370500,369000,134
|
|
20240531,143100,10088914500,369500,369000,370000,369000,58
|
|
20240531,143000,10067483500,369500,368500,370000,368500,68
|
|
20240531,142900,10042381000,369000,369000,369000,368500,54
|
|
20240531,142800,10022466000,368500,369500,369500,368500,41
|
|
20240531,142700,10007336000,369000,370000,370000,369000,36
|
|
20240531,142600,9994043000,369500,370000,370000,369500,89
|
|
20240531,142500,9961121500,370000,370500,371000,370000,204
|
|
20240531,142400,9885587000,370500,371500,371500,370500,82
|
|
20240531,142300,9855166500,371000,371000,371500,370500,26
|
|
20240531,142200,9845518000,371000,371000,371500,370500,27
|
|
20240531,142100,9835503000,370500,371500,371500,370500,20
|
|
20240531,142000,9828084000,371500,371000,371500,370500,23
|
|
20240531,141900,9819551500,371000,370500,371500,370500,60
|
|
20240531,141800,9797289500,371000,371000,371000,370500,32
|
|
20240531,141700,9785424000,370500,371000,371000,370500,38
|
|
20240531,141600,9771333000,371000,371000,371000,370500,84
|
|
20240531,141500,9740173500,371000,371500,371500,371000,30
|
|
20240531,141400,9729034500,371000,371500,371500,371000,25
|
|
20240531,141300,9719755500,371000,371500,371500,371000,33
|
|
20240531,141200,9707502500,371000,372000,372000,371000,23
|
|
20240531,141100,9698958000,371000,371000,372000,371000,30
|
|
20240531,141000,9687818000,372000,371500,372000,371000,51
|
|
20240531,140900,9668861500,372000,371500,372000,371500,25
|
|
20240531,140800,9659569000,372000,371500,372000,371500,28
|
|
20240531,140700,9649160000,371500,372000,372000,371500,54
|
|
20240531,140600,9629093000,371500,372000,372000,371500,56
|
|
20240531,140500,9608287000,372000,372000,372000,371500,34
|
|
20240531,140400,9595641000,371500,372000,372000,371500,77
|
|
20240531,140300,9567003000,372000,372000,372000,371500,57
|
|
20240531,140200,9545816500,371500,372000,372000,371500,59
|
|
20240531,140100,9523894000,371500,372000,372000,371500,31
|
|
20240531,140000,9512371000,372000,371500,372000,371500,121
|
|
20240531,135900,9467408000,371500,372000,372000,371500,24
|
|
20240531,135800,9458488000,372000,371500,372000,371500,31
|
|
20240531,135700,9446960500,371500,372000,372000,371500,34
|
|
20240531,135600,9434317500,372000,372000,372000,371500,37
|
|
20240531,135500,9420566000,372000,372000,372000,371500,16
|
|
20240531,135400,9414618000,372000,371500,372000,371000,179
|
|
20240531,135300,9348119000,371500,371500,371500,371000,33
|
|
20240531,135200,9335866000,371500,371500,371500,371000,14
|
|
20240531,135100,9330667000,371500,371500,371500,371500,24
|
|
20240531,135000,9321751000,371000,371000,371000,371000,26
|
|
20240531,134900,9312105000,370500,371500,371500,370500,186
|
|
20240531,134800,9243062000,371500,371000,371500,371000,16
|
|
20240531,134700,9237119500,371500,371500,371500,371000,39
|
|
20240531,134600,9222638500,371000,371500,371500,371000,70
|
|
20240531,134500,9196660500,371500,371500,371500,371000,11
|
|
20240531,134400,9192575500,371500,371500,371500,371500,136
|
|
20240531,134300,9142051500,371500,371500,371500,371500,13
|
|
20240531,134200,9137222000,371000,371500,371500,371000,22
|
|
20240531,134100,9129055000,371500,371000,371500,370500,35
|
|
20240531,134000,9116064000,371000,371000,371000,370500,38
|
|
20240531,133900,9101966500,371000,371000,371000,370500,18
|
|
20240531,133800,9095290500,371000,371000,371000,370500,14
|
|
20240531,133700,9090098000,371000,371000,371000,370500,40
|
|
20240531,133600,9075258500,370500,371000,371000,370500,17
|
|
20240531,133500,9068952000,371000,371000,371000,370500,22
|
|
20240531,133400,9060794000,371000,370500,371000,370500,38
|
|
20240531,133300,9046710500,370500,370500,370500,370500,15
|
|
20240531,133200,9041153000,370500,370000,370500,369500,33
|
|
20240531,133100,9028940000,370000,371000,371000,370000,21
|
|
20240531,133000,9021158000,371000,371000,371000,371000,32
|
|
20240531,132900,9009286000,370500,370500,371000,370500,12
|
|
20240531,132800,9004837500,370000,370500,371000,370000,24
|
|
20240531,132700,8995942000,371000,371000,371000,370500,51
|
|
20240531,132600,8977030500,371000,370500,371000,370500,16
|
|
20240531,132500,8971096000,371000,370500,371000,370500,25
|
|
20240531,132400,8961823000,370500,370500,371000,370500,25
|
|
20240531,132300,8952551500,371000,370500,371000,370500,14
|
|
20240531,132200,8947359500,370500,370000,370500,370000,20
|
|
20240531,132100,8939950000,370500,370500,370500,369500,32
|
|
20240531,132000,8928102000,370500,370000,370500,369500,25
|
|
20240531,131900,8918851000,370000,370000,370000,369000,18
|
|
20240531,131800,8912192500,369500,370000,370000,369500,39
|
|
20240531,131700,8897774000,369500,370000,370000,369500,32
|
|
20240531,131600,8885937000,369500,369500,370000,369500,12
|
|
20240531,131500,8881499500,370000,370000,370000,370000,10
|
|
20240531,131400,8877799500,369500,370000,370000,369000,54
|
|
20240531,131300,8857831500,370000,370500,370500,370000,39
|
|
20240531,131200,8843389000,370500,371000,371000,370000,15
|
|
20240531,131100,8837829500,371000,370500,371000,370500,22
|
|
20240531,131000,8829671000,370500,371000,371000,370000,21
|
|
20240531,130900,8821886000,371000,371000,371000,370500,23
|
|
20240531,130800,8813363500,371000,371000,371000,370000,11
|
|
20240531,130700,8809287500,371000,371000,371000,370500,39
|
|
20240531,130600,8794826000,371000,370500,371000,370500,28
|
|
20240531,130500,8784443000,371000,370000,371000,370000,9
|
|
20240531,130400,8781105000,371000,369500,371000,369000,37
|
|
20240531,130300,8767408000,370000,369500,371000,369000,27
|
|
20240531,130200,8757411500,369000,370500,371000,369000,41
|
|
20240531,130100,8742264500,369500,370500,371000,369000,23
|
|
20240531,130000,8733740000,369500,371000,371000,369000,16
|
|
20240531,125900,8727820000,371000,369500,371000,369500,31
|
|
20240531,125800,8716336000,371000,371000,371000,369000,40
|
|
20240531,125700,8701536000,371000,371000,371000,370000,15
|
|
20240531,125600,8695978000,370000,371000,371000,370000,22
|
|
20240531,125500,8687825000,370500,370500,370500,370000,20
|
|
20240531,125400,8680418000,370500,370000,370500,370000,33
|
|
20240531,125300,8668196000,370500,370500,370500,370000,15
|
|
20240531,125200,8662640000,370500,371000,371000,370000,18
|
|
20240531,125100,8655974000,370500,371000,371000,370500,22
|
|
20240531,125000,8647814500,371000,371000,371000,370500,12
|
|
20240531,124900,8643365000,370500,371000,371000,370500,14
|
|
20240531,124800,8638173500,371000,371000,371000,370000,29
|
|
20240531,124700,8627420500,370500,371000,371000,370500,21
|
|
20240531,124600,8619637000,371000,370000,371500,370000,15
|
|
20240531,124500,8614076500,371000,371000,371500,370500,97
|
|
20240531,124400,8578091000,370500,371000,371500,370500,26
|
|
20240531,124300,8568443000,371000,371500,371500,371000,59
|
|
20240531,124200,8546550500,371500,371500,371500,371000,19
|
|
20240531,124100,8539494500,371500,371500,371500,371000,73
|
|
20240531,124000,8512377000,372000,371500,372000,371500,39
|
|
20240531,123900,8497874000,371500,371000,372000,371000,34
|
|
20240531,123800,8485245500,371000,371500,371500,371000,19
|
|
20240531,123700,8478189500,371500,371500,371500,370500,25
|
|
20240531,123600,8468903000,371500,370500,371500,370500,26
|
|
20240531,123500,8459250000,371000,371500,371500,371000,16
|
|
20240531,123400,8453309000,371500,371500,371500,370500,8
|
|
20240531,123300,8450340000,371000,371000,371500,371000,31
|
|
20240531,123200,8438836500,371000,371000,371500,371000,24
|
|
20240531,123100,8429928000,371500,371500,371500,371000,33
|
|
20240531,123000,8417680000,371500,371000,371500,371000,18
|
|
20240531,122900,8410996000,371000,371500,371500,371000,9
|
|
20240531,122800,8407653000,371500,371500,371500,371000,26
|
|
20240531,122700,8397998000,371500,371500,371500,371000,23
|
|
20240531,122600,8389463000,371500,371500,371500,371000,47
|
|
20240531,122500,8372004500,371500,371000,372000,371000,26
|
|
20240531,122400,8362350000,371500,371500,372000,371000,21
|
|
20240531,122300,8354543000,371500,372000,372000,371500,26
|
|
20240531,122200,8344871500,371000,372000,372000,371000,17
|
|
20240531,122100,8338556000,372000,371500,372000,371000,20
|
|
20240531,122000,8331125000,371500,371500,372000,371500,8
|
|
20240531,121900,8328152000,371500,371500,372000,371000,38
|
|
20240531,121800,8314034500,371500,371500,371500,371500,9
|
|
20240531,121700,8310691000,371000,371500,371500,371000,16
|
|
20240531,121600,8304751500,371500,371000,371500,371000,28
|
|
20240531,121500,8294350000,370500,371500,371500,370500,12
|
|
20240531,121400,8289895000,371500,372000,372000,371500,17
|
|
20240531,121300,8283576000,372000,371500,372000,371500,11
|
|
20240531,121200,8279488500,371500,372000,372000,371500,23
|
|
20240531,121100,8270940000,371000,372000,372000,370500,33
|
|
20240531,121000,8258695500,372000,371500,372000,371000,20
|
|
20240531,120900,8251264500,372000,371500,372000,371500,8
|
|
20240531,120800,8248290500,371500,371500,372000,371500,28
|
|
20240531,120700,8237875500,372000,371500,372000,371500,26
|
|
20240531,120600,8228216000,371500,371000,371500,371000,11
|
|
20240531,120500,8224132500,371000,371500,371500,370500,30
|
|
20240531,120400,8212993500,371500,371000,371500,371000,45
|
|
20240531,120300,8196292000,371000,372000,372000,371000,10
|
|
20240531,120200,8192578000,372000,371500,372000,370000,65
|
|
20240531,120100,8168501500,371500,371500,371500,371000,69
|
|
20240531,120000,8142871000,371000,372000,372000,371000,24
|
|
20240531,115900,8133947500,372000,372000,372000,372000,8
|
|
20240531,115800,8130971500,372000,371500,372000,371500,29
|
|
20240531,115700,8120193500,372000,372000,372000,371500,21
|
|
20240531,115600,8112386500,372000,371500,372000,371000,32
|
|
20240531,115500,8100498000,371500,371000,372000,371000,22
|
|
20240531,115400,8092325500,372000,372000,372000,371500,47
|
|
20240531,115300,8074849000,372000,371500,372000,371500,61
|
|
20240531,115200,8052161000,372000,372000,372000,372000,18
|
|
20240531,115100,8045465000,372000,372500,372500,371000,35
|
|
20240531,115000,8032442000,372500,372500,372500,372000,19
|
|
20240531,114900,8025366500,372000,371500,372500,371500,40
|
|
20240531,114800,8010488000,372000,371500,372000,371500,45
|
|
20240531,114700,7993750500,372000,372000,372000,371500,27
|
|
20240531,114600,7983708500,372000,371500,372000,371500,14
|
|
20240531,114500,7978504500,371500,372500,372500,371500,8
|
|
20240531,114400,7975527000,372500,372500,372500,371500,19
|
|
20240531,114300,7968461000,372000,371500,372000,371500,41
|
|
20240531,114200,7953216000,371500,372000,372000,371500,7
|
|
20240531,114100,7950613500,371000,371500,372000,371000,30
|
|
20240531,114000,7939468500,371500,372500,372500,371500,43
|
|
20240531,113900,7923475000,372500,372500,372500,371000,15
|
|
20240531,113800,7917892500,371500,372500,372500,371500,14
|
|
20240531,113700,7912689500,372500,372500,372500,370500,15
|
|
20240531,113600,7907112000,372500,371000,372500,370000,42
|
|
20240531,113500,7891505000,372500,371000,372500,370000,451
|
|
20240531,113400,7724399500,371000,372000,372500,371000,42
|
|
20240531,113300,7708797500,372500,372500,372500,371500,45
|
|
20240531,113200,7692062000,371500,372000,373000,371500,44
|
|
20240531,113100,7675705000,373000,373000,373000,371500,182
|
|
20240531,113000,7608073000,372500,372500,373000,372000,28
|
|
20240531,112900,7597639500,373000,373000,373000,372500,99
|
|
20240531,112800,7560715500,372000,372500,373000,372000,66
|
|
20240531,112700,7536115000,372500,373000,373000,372500,42
|
|
20240531,112600,7520461500,373000,372500,373000,372500,77
|
|
20240531,112500,7491758500,372500,372500,373000,372000,65
|
|
20240531,112400,7467546000,372500,372000,372500,372000,26
|
|
20240531,112300,7457862500,372000,372500,372500,372000,84
|
|
20240531,112200,7426590000,372000,372500,372500,372000,76
|
|
20240531,112100,7398282500,372500,372000,372500,372000,18
|
|
20240531,112000,7391581000,372500,372000,372500,372000,46
|
|
20240531,111900,7374449000,372500,371000,372500,371000,58
|
|
20240531,111800,7352860000,372500,372000,372500,371500,38
|
|
20240531,111700,7338711500,372000,372000,372000,371500,78
|
|
20240531,111600,7309699500,371500,372000,372000,371500,45
|
|
20240531,111500,7292962500,372000,371500,372000,371500,67
|
|
20240531,111400,7268052000,371000,371500,372000,371000,40
|
|
20240531,111300,7253181000,372000,372000,372000,370500,111
|
|
20240531,111200,7211979000,370500,371500,371500,370500,68
|
|
20240531,111100,7186744500,371500,371500,371500,371000,66
|
|
20240531,111000,7162230500,371500,371500,371500,371000,58
|
|
20240531,110900,7140699000,371500,372000,372000,371000,76
|
|
20240531,110800,7112459500,372000,372000,372000,371500,62
|
|
20240531,110700,7089396000,372000,372000,372000,371500,35
|
|
20240531,110600,7076384000,372000,372000,372000,371500,45
|
|
20240531,110500,7059646000,371500,372000,372000,371500,78
|
|
20240531,110400,7030635000,371500,372000,372000,371500,53
|
|
20240531,110300,7010920000,372000,372000,372500,372000,86
|
|
20240531,110200,6978897000,372000,372500,372500,372000,80
|
|
20240531,110100,6949099500,372500,372500,372500,372000,30
|
|
20240531,110000,6937929000,372500,372000,372500,371000,251
|
|
20240531,105900,6844566000,372000,371500,372000,371000,72
|
|
20240531,105800,6817799000,371500,371500,371500,371500,20
|
|
20240531,105700,6810369000,371500,371000,371500,371000,74
|
|
20240531,105600,6782888500,371000,371000,371500,371000,62
|
|
20240531,105500,6759865000,371000,371500,371500,371000,70
|
|
20240531,105400,6733875000,371500,371500,371500,371000,46
|
|
20240531,105300,6716800000,371500,371000,371500,370500,51
|
|
20240531,105200,6697868000,371000,371500,371500,370500,79
|
|
20240531,105100,6668540500,371500,371000,371500,371000,45
|
|
20240531,105000,6651835500,371000,371000,371500,370500,118
|
|
20240531,104900,6608059500,371500,371500,371500,371000,43
|
|
20240531,104800,6592097500,371500,371000,371500,370500,80
|
|
20240531,104700,6562396500,371500,371000,371500,370500,130
|
|
20240531,104600,6514165000,371000,371000,371000,370500,53
|
|
20240531,104500,6494505000,371000,371000,371000,370500,75
|
|
20240531,104400,6466686000,371000,369000,371000,369000,2334
|
|
20240531,104300,5605381500,369000,371000,371000,368500,410
|
|
20240531,104200,5454013000,371000,371000,371000,370000,66
|
|
20240531,104100,5429537500,371000,371000,371000,370500,73
|
|
20240531,104000,5402475500,371000,371000,371500,370500,50
|
|
20240531,103900,5383921500,371500,371500,371500,371000,77
|
|
20240531,103800,5355320000,371000,372000,372000,371000,22
|
|
20240531,103700,5347146000,372000,370500,372000,370500,702
|
|
20240531,103600,5086641000,371000,370000,371000,370000,144
|
|
20240531,103500,5033287000,370000,370500,370500,370000,20
|
|
20240531,103400,5025880000,370500,370500,370500,370000,66
|
|
20240531,103300,5001430500,369500,370000,370500,369500,39
|
|
20240531,103200,4986991500,369500,370000,370500,369500,47
|
|
20240531,103100,4969602000,370000,370000,370000,368000,450
|
|
20240531,103000,4803352500,370000,370500,371000,370000,77
|
|
20240531,102900,4774816000,370500,371000,371000,370000,53
|
|
20240531,102800,4755160000,370500,371000,371000,370500,81
|
|
20240531,102700,4725119500,371000,371000,371000,370500,82
|
|
20240531,102600,4694698000,371000,372000,372000,370500,52
|
|
20240531,102500,4675389000,372000,371000,372000,370500,124
|
|
20240531,102400,4629312500,371000,371500,372000,371000,58
|
|
20240531,102300,4607763500,371500,371500,371500,371000,38
|
|
20240531,102200,4593647500,371500,370500,371500,369500,191
|
|
20240531,102100,4522822500,371000,370500,371000,369500,196
|
|
20240531,102000,4450168500,370500,370000,370500,370000,52
|
|
20240531,101900,4430920500,370000,370500,370500,369500,98
|
|
20240531,101800,4394648000,370500,370000,370500,369500,128
|
|
20240531,101700,4347278500,370000,371000,371000,369500,128
|
|
20240531,101600,4299887500,371500,371000,371500,371000,92
|
|
20240531,101500,4265718000,371500,371000,372000,371000,161
|
|
20240531,101400,4205931500,371500,372000,372000,371000,143
|
|
20240531,101300,4152822500,372000,371500,372000,370500,79
|
|
20240531,101200,4123454000,372000,370000,372000,370000,261
|
|
20240531,101100,4026633500,370500,372000,372000,370000,146
|
|
20240531,101000,3972481000,372000,373000,373500,371000,158
|
|
20240531,100900,3913563500,373500,371000,374000,371000,334
|
|
20240531,100800,3788881000,371000,369500,374500,369500,721
|
|
20240531,100700,3519860500,370000,369500,374000,366000,1152
|
|
20240531,100600,3091753000,369500,368000,370000,367500,243
|
|
20240531,100500,3002030500,368500,366500,370000,366000,1240
|
|
20240531,100400,2544503500,366500,366500,366500,366000,215
|
|
20240531,100300,2465708500,366500,366000,366500,366000,72
|
|
20240531,100200,2439345000,366000,365500,366000,365000,280
|
|
20240531,100100,2336945500,365500,365000,365500,365000,403
|
|
20240531,100000,2189810500,365000,364500,365000,364000,53
|
|
20240531,095900,2170483000,364500,364500,364500,364000,27
|
|
20240531,095800,2160646500,364500,364000,365000,363500,503
|
|
20240531,095700,1977433500,363500,364000,364000,363500,54
|
|
20240531,095600,1957784000,364000,363500,364000,363500,63
|
|
20240531,095500,1934874000,363500,363000,363500,363000,15
|
|
20240531,095400,1929422500,363500,363500,363500,363500,22
|
|
20240531,095300,1921425500,363500,363000,363500,363000,27
|
|
20240531,095200,1911615000,363500,363500,363500,363500,14
|
|
20240531,095100,1906526000,363000,363000,363500,363000,38
|
|
20240531,095000,1892714000,363500,363000,364000,363000,47
|
|
20240531,094900,1875629000,363500,363500,364000,363000,91
|
|
20240531,094800,1842545000,363000,363500,363500,363000,58
|
|
20240531,094700,1821464500,363500,364000,364000,363500,24
|
|
20240531,094600,1812736500,363000,363000,364000,363000,149
|
|
20240531,094500,1758576000,363000,363500,363500,363000,30
|
|
20240531,094400,1747682500,363000,363500,363500,363000,46
|
|
20240531,094300,1730970000,363500,364000,364000,363500,5
|
|
20240531,094200,1729152000,363500,363000,364000,363000,325
|
|
20240531,094100,1611130000,362500,362000,362500,362000,361
|
|
20240531,094000,1480336000,362000,362000,362000,362000,12
|
|
20240531,093900,1475992000,362000,362500,362500,362000,23
|
|
20240531,093800,1467659500,362500,362500,362500,362000,29
|
|
20240531,093700,1457153000,362500,362000,362500,362000,21
|
|
20240531,093600,1449541500,362000,362000,362000,362000,13
|
|
20240531,093500,1444835500,362000,362000,362500,362000,37
|
|
20240531,093400,1431434500,362500,361500,362500,361000,34
|
|
20240531,093300,1419144500,361500,362000,362000,361500,8
|
|
20240531,093200,1416249000,362000,362500,362500,362000,62
|
|
20240531,093100,1393789000,362500,362000,362500,362000,11
|
|
20240531,093000,1389802500,362500,362000,362500,362000,36
|
|
20240531,092900,1376760000,362000,362000,362500,362000,10
|
|
20240531,092800,1373137500,362500,362500,362500,362000,54
|
|
20240531,092700,1353569000,362500,363000,363000,362500,83
|
|
20240531,092600,1323443500,362000,361500,362500,361000,177
|
|
20240531,092500,1259368500,361500,361500,361500,361000,17
|
|
20240531,092400,1253225000,362000,361500,362000,361500,25
|
|
20240531,092300,1244175500,361500,361000,361500,361000,27
|
|
20240531,092200,1234422500,361000,361500,361500,361000,56
|
|
20240531,092100,1214180000,361500,361000,362000,361000,52
|
|
20240531,092000,1195388500,361500,362000,362500,360000,122
|
|
20240531,091900,1151359500,362500,362500,363000,362500,9
|
|
20240531,091800,1148096500,362500,361500,362500,361500,21
|
|
20240531,091700,1140494500,361500,361500,362000,361000,30
|
|
20240531,091600,1129641500,361500,362500,362500,361500,74
|
|
20240531,091500,1102835000,362500,363000,363000,362500,19
|
|
20240531,091400,1095940000,363000,363000,363500,362500,48
|
|
20240531,091300,1078516500,363000,363000,363000,362500,52
|
|
20240531,091200,1059643000,363000,361500,363000,361000,391
|
|
20240531,091100,918095500,362000,361500,362000,361000,157
|
|
20240531,091000,861341000,361500,360500,362000,360500,140
|
|
20240531,090900,810754000,360500,361500,362000,360500,250
|
|
20240531,090800,720474000,361500,360500,361500,360500,158
|
|
20240531,090700,663393500,360500,358500,361000,358500,253
|
|
20240531,090600,572391500,358500,358500,358500,358500,27
|
|
20240531,090500,562712000,358500,359500,359500,358500,32
|
|
20240531,090400,551221000,359500,359500,360000,359500,206
|
|
20240531,090300,477122500,359500,359500,359500,358000,378
|
|
20240531,090200,341281000,359500,358000,359500,358000,56
|
|
20240531,090100,321181000,358000,356500,358000,356500,77
|
|
20240531,090000,293665000,355000,354000,357500,354000,828
|