750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,212700,3922641950,34000,34000,34000,34000,45678
|
|
20240531,212600,3922641950,34000,34000,34000,34000,0
|
|
20240531,212500,3922641950,34000,34000,34000,34000,0
|
|
20240531,212400,3922641950,34000,34000,34000,34000,0
|
|
20240531,212300,3922641950,34000,34000,34000,34000,0
|
|
20240531,212200,3922641950,34000,34000,34000,34000,0
|
|
20240531,212100,3922641950,34000,34000,34000,34000,0
|
|
20240531,212000,3922641950,34000,34000,34000,34000,0
|
|
20240531,211900,3922641950,34000,34000,34000,34000,0
|
|
20240531,211800,3922641950,34000,34000,34000,34000,0
|
|
20240531,211700,3922641950,34000,34000,34000,34000,0
|
|
20240531,211600,3922641950,34000,34000,34000,34000,0
|
|
20240531,211500,3922641950,34000,34000,34000,34000,0
|
|
20240531,211400,3922641950,34000,34000,34000,34000,0
|
|
20240531,211300,3922641950,34000,34000,34000,34000,0
|
|
20240531,211200,3922641950,34000,34000,34000,34000,0
|
|
20240531,211100,3922641950,34000,34000,34000,34000,0
|
|
20240531,211000,3922641950,34000,34000,34000,34000,0
|
|
20240531,210900,3922641950,34000,34000,34000,34000,0
|
|
20240531,210800,3922641950,34000,34000,34000,34000,0
|
|
20240531,210700,3922641950,34000,34000,34000,34000,0
|
|
20240531,210600,3922641950,34000,34000,34000,34000,0
|
|
20240531,210500,3922641950,34000,34000,34000,34000,0
|
|
20240531,210400,3922641950,34000,34000,34000,34000,0
|
|
20240531,210300,3922641950,34000,34000,34000,34000,0
|
|
20240531,210200,3922641950,34000,34000,34000,34000,0
|
|
20240531,210100,3922641950,34000,34000,34000,34000,0
|
|
20240531,210000,3922641950,34000,34000,34000,34000,0
|
|
20240531,205900,3922641950,34000,34000,34000,34000,0
|
|
20240531,205800,3922641950,34000,34000,34000,34000,0
|
|
20240531,205700,3922641950,34000,34000,34000,34000,45678
|
|
20240531,205600,3922641950,34000,34000,34000,34000,0
|
|
20240531,205500,3922641950,34000,34000,34000,34000,0
|
|
20240531,205400,3922641950,34000,34000,34000,34000,0
|
|
20240531,205300,3922641950,34000,34000,34000,34000,0
|
|
20240531,205200,3922641950,34000,34000,34000,34000,0
|
|
20240531,205100,3922641950,34000,34000,34000,34000,0
|
|
20240531,205000,3922641950,34000,34000,34000,34000,0
|
|
20240531,204900,3922641950,34000,34000,34000,34000,0
|
|
20240531,204800,3922641950,34000,34000,34000,34000,0
|
|
20240531,204700,3922641950,34000,34000,34000,34000,0
|
|
20240531,204600,3922641950,34000,34000,34000,34000,0
|
|
20240531,204500,3922641950,34000,34000,34000,34000,0
|
|
20240531,204400,3922641950,34000,34000,34000,34000,0
|
|
20240531,204300,3922641950,34000,34000,34000,34000,0
|
|
20240531,204200,3922641950,34000,34000,34000,34000,0
|
|
20240531,204100,3922641950,34000,34000,34000,34000,0
|
|
20240531,204000,3922641950,34000,34000,34000,34000,0
|
|
20240531,203900,3922641950,34000,34000,34000,34000,0
|
|
20240531,203800,3922641950,34000,34000,34000,34000,0
|
|
20240531,203700,3922641950,34000,34000,34000,34000,0
|
|
20240531,203600,3922641950,34000,34000,34000,34000,0
|
|
20240531,203500,3922641950,34000,34000,34000,34000,0
|
|
20240531,203400,3922641950,34000,34000,34000,34000,0
|
|
20240531,203300,3922641950,34000,34000,34000,34000,0
|
|
20240531,203200,3922641950,34000,34000,34000,34000,0
|
|
20240531,203100,3922641950,34000,34000,34000,34000,0
|
|
20240531,203000,3922641950,34000,34000,34000,34000,0
|
|
20240531,202900,3922641950,34000,34000,34000,34000,0
|
|
20240531,202800,3922641950,34000,34000,34000,34000,0
|
|
20240531,202700,3922641950,34000,34000,34000,34000,45678
|
|
20240531,202600,3922641950,34000,34000,34000,34000,0
|
|
20240531,202500,3922641950,34000,34000,34000,34000,0
|
|
20240531,202400,3922641950,34000,34000,34000,34000,0
|
|
20240531,202300,3922641950,34000,34000,34000,34000,0
|
|
20240531,202200,3922641950,34000,34000,34000,34000,0
|
|
20240531,202100,3922641950,34000,34000,34000,34000,0
|
|
20240531,202000,3922641950,34000,34000,34000,34000,0
|
|
20240531,201900,3922641950,34000,34000,34000,34000,0
|
|
20240531,201800,3922641950,34000,34000,34000,34000,0
|
|
20240531,201700,3922641950,34000,34000,34000,34000,0
|
|
20240531,201600,3922641950,34000,34000,34000,34000,0
|
|
20240531,201500,3922641950,34000,34000,34000,34000,0
|
|
20240531,201400,3922641950,34000,34000,34000,34000,0
|
|
20240531,201300,3922641950,34000,34000,34000,34000,0
|
|
20240531,201200,3922641950,34000,34000,34000,34000,0
|
|
20240531,201100,3922641950,34000,34000,34000,34000,0
|
|
20240531,201000,3922641950,34000,34000,34000,34000,0
|
|
20240531,200900,3922641950,34000,34000,34000,34000,0
|
|
20240531,200800,3922641950,34000,34000,34000,34000,0
|
|
20240531,200700,3922641950,34000,34000,34000,34000,0
|
|
20240531,200600,3922641950,34000,34000,34000,34000,0
|
|
20240531,200500,3922641950,34000,34000,34000,34000,0
|
|
20240531,200400,3922641950,34000,34000,34000,34000,0
|
|
20240531,200300,3922641950,34000,34000,34000,34000,0
|
|
20240531,200200,3922641950,34000,34000,34000,34000,0
|
|
20240531,200100,3922641950,34000,34000,34000,34000,0
|
|
20240531,200000,3922641950,34000,34000,34000,34000,0
|
|
20240531,195900,3922641950,34000,34000,34000,34000,0
|
|
20240531,195800,3922641950,34000,34000,34000,34000,0
|
|
20240531,195700,3922641950,34000,34000,34000,34000,45678
|
|
20240531,195600,3922641950,34000,34000,34000,34000,0
|
|
20240531,195500,3922641950,34000,34000,34000,34000,0
|
|
20240531,195400,3922641950,34000,34000,34000,34000,0
|
|
20240531,195300,3922641950,34000,34000,34000,34000,0
|
|
20240531,195200,3922641950,34000,34000,34000,34000,0
|
|
20240531,195100,3922641950,34000,34000,34000,34000,0
|
|
20240531,195000,3922641950,34000,34000,34000,34000,0
|
|
20240531,194900,3922641950,34000,34000,34000,34000,0
|
|
20240531,194800,3922641950,34000,34000,34000,34000,0
|
|
20240531,194700,3922641950,34000,34000,34000,34000,0
|
|
20240531,194600,3922641950,34000,34000,34000,34000,0
|
|
20240531,194500,3922641950,34000,34000,34000,34000,0
|
|
20240531,194400,3922641950,34000,34000,34000,34000,0
|
|
20240531,194300,3922641950,34000,34000,34000,34000,0
|
|
20240531,194200,3922641950,34000,34000,34000,34000,0
|
|
20240531,194100,3922641950,34000,34000,34000,34000,0
|
|
20240531,194000,3922641950,34000,34000,34000,34000,0
|
|
20240531,193900,3922641950,34000,34000,34000,34000,0
|
|
20240531,193800,3922641950,34000,34000,34000,34000,0
|
|
20240531,193700,3922641950,34000,34000,34000,34000,0
|
|
20240531,193600,3922641950,34000,34000,34000,34000,0
|
|
20240531,193500,3922641950,34000,34000,34000,34000,0
|
|
20240531,193400,3922641950,34000,34000,34000,34000,0
|
|
20240531,193300,3922641950,34000,34000,34000,34000,0
|
|
20240531,193200,3922641950,34000,34000,34000,34000,0
|
|
20240531,193100,3922641950,34000,34000,34000,34000,0
|
|
20240531,193000,3922641950,34000,34000,34000,34000,0
|
|
20240531,192900,3922641950,34000,34000,34000,34000,0
|
|
20240531,192800,3922641950,34000,34000,34000,34000,0
|
|
20240531,192700,3922641950,34000,34000,34000,34000,45678
|
|
20240531,192600,3922641950,34000,34000,34000,34000,0
|
|
20240531,192500,3922641950,34000,34000,34000,34000,0
|
|
20240531,192400,3922641950,34000,34000,34000,34000,0
|
|
20240531,192300,3922641950,34000,34000,34000,34000,0
|
|
20240531,192200,3922641950,34000,34000,34000,34000,0
|
|
20240531,192100,3922641950,34000,34000,34000,34000,0
|
|
20240531,192000,3922641950,34000,34000,34000,34000,0
|
|
20240531,191900,3922641950,34000,34000,34000,34000,0
|
|
20240531,191800,3922641950,34000,34000,34000,34000,0
|
|
20240531,191700,3922641950,34000,34000,34000,34000,0
|
|
20240531,191600,3922641950,34000,34000,34000,34000,0
|
|
20240531,191500,3922641950,34000,34000,34000,34000,0
|
|
20240531,191400,3922641950,34000,34000,34000,34000,0
|
|
20240531,191300,3922641950,34000,34000,34000,34000,0
|
|
20240531,191200,3922641950,34000,34000,34000,34000,0
|
|
20240531,191100,3922641950,34000,34000,34000,34000,0
|
|
20240531,191000,3922641950,34000,34000,34000,34000,0
|
|
20240531,190900,3922641950,34000,34000,34000,34000,0
|
|
20240531,190800,3922641950,34000,34000,34000,34000,0
|
|
20240531,190700,3922641950,34000,34000,34000,34000,0
|
|
20240531,190600,3922641950,34000,34000,34000,34000,0
|
|
20240531,190500,3922641950,34000,34000,34000,34000,0
|
|
20240531,190400,3922641950,34000,34000,34000,34000,0
|
|
20240531,190300,3922641950,34000,34000,34000,34000,0
|
|
20240531,190200,3922641950,34000,34000,34000,34000,0
|
|
20240531,190100,3922641950,34000,34000,34000,34000,0
|
|
20240531,190000,3922641950,34000,34000,34000,34000,0
|
|
20240531,185900,3922641950,34000,34000,34000,34000,0
|
|
20240531,185800,3922641950,34000,34000,34000,34000,0
|
|
20240531,185700,3922641950,34000,34000,34000,34000,45678
|
|
20240531,185600,3922641950,34000,34000,34000,34000,0
|
|
20240531,185500,3922641950,34000,34000,34000,34000,0
|
|
20240531,185400,3922641950,34000,34000,34000,34000,0
|
|
20240531,185300,3922641950,34000,34000,34000,34000,0
|
|
20240531,185200,3922641950,34000,34000,34000,34000,0
|
|
20240531,185100,3922641950,34000,34000,34000,34000,0
|
|
20240531,185000,3922641950,34000,34000,34000,34000,0
|
|
20240531,184900,3922641950,34000,34000,34000,34000,0
|
|
20240531,184800,3922641950,34000,34000,34000,34000,0
|
|
20240531,184700,3922641950,34000,34000,34000,34000,0
|
|
20240531,184600,3922641950,34000,34000,34000,34000,0
|
|
20240531,184500,3922641950,34000,34000,34000,34000,0
|
|
20240531,184400,3922641950,34000,34000,34000,34000,0
|
|
20240531,184300,3922641950,34000,34000,34000,34000,0
|
|
20240531,184200,3922641950,34000,34000,34000,34000,0
|
|
20240531,184100,3922641950,34000,34000,34000,34000,0
|
|
20240531,184000,3922641950,34000,34000,34000,34000,0
|
|
20240531,183900,3922641950,34000,34000,34000,34000,0
|
|
20240531,183800,3922641950,34000,34000,34000,34000,0
|
|
20240531,183700,3922641950,34000,34000,34000,34000,0
|
|
20240531,183600,3922641950,34000,34000,34000,34000,0
|
|
20240531,183500,3922641950,34000,34000,34000,34000,0
|
|
20240531,183400,3922641950,34000,34000,34000,34000,0
|
|
20240531,183300,3922641950,34000,34000,34000,34000,0
|
|
20240531,183200,3922641950,34000,34000,34000,34000,0
|
|
20240531,183100,3922641950,34000,34000,34000,34000,0
|
|
20240531,183000,3922641950,34000,34000,34000,34000,0
|
|
20240531,182900,3922641950,34000,34000,34000,34000,0
|
|
20240531,182800,3922641950,34000,34000,34000,34000,0
|
|
20240531,182700,3922641950,34000,34000,34000,34000,45678
|
|
20240531,182600,3922641950,34000,34000,34000,34000,0
|
|
20240531,182500,3922641950,34000,34000,34000,34000,0
|
|
20240531,182400,3922641950,34000,34000,34000,34000,0
|
|
20240531,182300,3922641950,34000,34000,34000,34000,0
|
|
20240531,182200,3922641950,34000,34000,34000,34000,0
|
|
20240531,182100,3922641950,34000,34000,34000,34000,0
|
|
20240531,182000,3922641950,34000,34000,34000,34000,0
|
|
20240531,181900,3922641950,34000,34000,34000,34000,0
|
|
20240531,181800,3922641950,34000,34000,34000,34000,0
|
|
20240531,181700,3922641950,34000,34000,34000,34000,0
|
|
20240531,181600,3922641950,34000,34000,34000,34000,0
|
|
20240531,181500,3922641950,34000,34000,34000,34000,0
|
|
20240531,181400,3922641950,34000,34000,34000,34000,0
|
|
20240531,181300,3922641950,34000,34000,34000,34000,0
|
|
20240531,181200,3922641950,34000,34000,34000,34000,0
|
|
20240531,181100,3922641950,34000,34000,34000,34000,0
|
|
20240531,181000,3922641950,34000,34000,34000,34000,0
|
|
20240531,180900,3922641950,34000,34000,34000,34000,0
|
|
20240531,180800,3922641950,34000,34000,34000,34000,0
|
|
20240531,180700,3922641950,34000,34000,34000,34000,0
|
|
20240531,180600,3922641950,34000,34000,34000,34000,0
|
|
20240531,180500,3922641950,34000,34000,34000,34000,0
|
|
20240531,180400,3922641950,34000,34000,34000,34000,0
|
|
20240531,180300,3922641950,34000,34000,34000,34000,0
|
|
20240531,180200,3922641950,34000,34000,34000,34000,0
|
|
20240531,180100,3922641950,34000,34000,34000,34000,0
|
|
20240531,180000,3922641950,34000,34000,34000,34000,0
|
|
20240531,175900,3922641950,34000,34000,34000,34000,0
|
|
20240531,175800,3922641950,34000,34000,34000,34000,0
|
|
20240531,175700,3922641950,34000,34000,34000,34000,45678
|
|
20240531,175600,3922641950,34000,34000,34000,34000,0
|
|
20240531,175500,3922641950,34000,34000,34000,34000,0
|
|
20240531,175400,3922641950,34000,34000,34000,34000,0
|
|
20240531,175300,3922641950,34000,34000,34000,34000,0
|
|
20240531,175200,3922641950,34000,34000,34000,34000,0
|
|
20240531,175100,3922641950,34000,34000,34000,34000,0
|
|
20240531,175000,3922641950,34000,34000,34000,34000,0
|
|
20240531,174900,3922641950,34000,34000,34000,34000,0
|
|
20240531,174800,3922641950,34000,34000,34000,34000,0
|
|
20240531,174700,3922641950,34000,34000,34000,34000,0
|
|
20240531,174600,3922641950,34000,34000,34000,34000,0
|
|
20240531,174500,3922641950,34000,34000,34000,34000,0
|
|
20240531,174400,3922641950,34000,34000,34000,34000,0
|
|
20240531,174300,3922641950,34000,34000,34000,34000,0
|
|
20240531,174200,3922641950,34000,34000,34000,34000,0
|
|
20240531,174100,3922641950,34000,34000,34000,34000,0
|
|
20240531,174000,3922641950,34000,34000,34000,34000,0
|
|
20240531,173900,3922641950,34000,34000,34000,34000,0
|
|
20240531,173800,3922641950,34000,34000,34000,34000,0
|
|
20240531,173700,3922641950,34000,34000,34000,34000,0
|
|
20240531,173600,3922641950,34000,34000,34000,34000,0
|
|
20240531,173500,3922641950,34000,34000,34000,34000,0
|
|
20240531,173400,3922641950,34000,34000,34000,34000,0
|
|
20240531,173300,3922641950,34000,34000,34000,34000,0
|
|
20240531,173200,3922641950,34000,34000,34000,34000,0
|
|
20240531,173100,3922641950,34000,34000,34000,34000,0
|
|
20240531,173000,3922641950,34000,34000,34000,34000,0
|
|
20240531,172900,3922641950,34000,34000,34000,34000,0
|
|
20240531,172800,3922641950,34000,34000,34000,34000,0
|
|
20240531,172700,3922641950,34000,34000,34000,34000,45678
|
|
20240531,172600,3922641950,34000,34000,34000,34000,0
|
|
20240531,172500,3922641950,34000,34000,34000,34000,0
|
|
20240531,172400,3922641950,34000,34000,34000,34000,0
|
|
20240531,172300,3922641950,34000,34000,34000,34000,0
|
|
20240531,172200,3922641950,34000,34000,34000,34000,0
|
|
20240531,172100,3922641950,34000,34000,34000,34000,0
|
|
20240531,172000,3922641950,34000,34000,34000,34000,0
|
|
20240531,171900,3922641950,34000,34000,34000,34000,0
|
|
20240531,171800,3922641950,34000,34000,34000,34000,0
|
|
20240531,171700,3922641950,34000,34000,34000,34000,0
|
|
20240531,171600,3922641950,34000,34000,34000,34000,0
|
|
20240531,171500,3922641950,34000,34000,34000,34000,0
|
|
20240531,171400,3922641950,34000,34000,34000,34000,0
|
|
20240531,171300,3922641950,34000,34000,34000,34000,0
|
|
20240531,171200,3922641950,34000,34000,34000,34000,0
|
|
20240531,171100,3922641950,34000,34000,34000,34000,0
|
|
20240531,171000,3922641950,34000,34000,34000,34000,0
|
|
20240531,170900,3922641950,34000,34000,34000,34000,0
|
|
20240531,170800,3922641950,34000,34000,34000,34000,0
|
|
20240531,170700,3922641950,34000,34000,34000,34000,0
|
|
20240531,170600,3922641950,34000,34000,34000,34000,0
|
|
20240531,170500,3922641950,34000,34000,34000,34000,0
|
|
20240531,170400,3922641950,34000,34000,34000,34000,0
|
|
20240531,170300,3922641950,34000,34000,34000,34000,0
|
|
20240531,170200,3922641950,34000,34000,34000,34000,0
|
|
20240531,170100,3922641950,34000,34000,34000,34000,0
|
|
20240531,170000,3922641950,34000,34000,34000,34000,0
|
|
20240531,165900,3922641950,34000,34000,34000,34000,0
|
|
20240531,165800,3922641950,34000,34000,34000,34000,0
|
|
20240531,165700,3922641950,34000,34000,34000,34000,45678
|
|
20240531,165600,3922641950,34000,34000,34000,34000,0
|
|
20240531,165500,3922641950,34000,34000,34000,34000,0
|
|
20240531,165400,3922641950,34000,34000,34000,34000,0
|
|
20240531,165300,3922641950,34000,34000,34000,34000,0
|
|
20240531,165200,3922641950,34000,34000,34000,34000,0
|
|
20240531,165100,3922641950,34000,34000,34000,34000,0
|
|
20240531,165000,3922641950,34000,34000,34000,34000,0
|
|
20240531,164900,3922641950,34000,34000,34000,34000,0
|
|
20240531,164800,3922641950,34000,34000,34000,34000,0
|
|
20240531,164700,3922641950,34000,34000,34000,34000,0
|
|
20240531,164600,3922641950,34000,34000,34000,34000,0
|
|
20240531,164500,3922641950,34000,34000,34000,34000,0
|
|
20240531,164400,3922641950,34000,34000,34000,34000,0
|
|
20240531,164300,3922641950,34000,34000,34000,34000,0
|
|
20240531,164200,3922641950,34000,34000,34000,34000,0
|
|
20240531,164100,3922641950,34000,34000,34000,34000,0
|
|
20240531,164000,3922641950,34000,34000,34000,34000,0
|
|
20240531,163900,3922641950,34000,34000,34000,34000,0
|
|
20240531,163800,3922641950,34000,34000,34000,34000,0
|
|
20240531,163700,3922641950,34000,34000,34000,34000,0
|
|
20240531,163600,3922641950,34000,34000,34000,34000,0
|
|
20240531,163500,3922641950,34000,34000,34000,34000,0
|
|
20240531,163400,3922641950,34000,34000,34000,34000,0
|
|
20240531,163300,3922641950,34000,34000,34000,34000,0
|
|
20240531,163200,3922641950,34000,34000,34000,34000,0
|
|
20240531,163100,3922641950,34000,34000,34000,34000,0
|
|
20240531,163000,3922641950,34000,34000,34000,34000,0
|
|
20240531,162900,3922641950,34000,34000,34000,34000,0
|
|
20240531,162800,3922641950,34000,34000,34000,34000,0
|
|
20240531,162700,3922641950,34000,34000,34000,34000,45678
|
|
20240531,162600,3922641950,34000,34000,34000,34000,0
|
|
20240531,162500,3922641950,34000,34000,34000,34000,0
|
|
20240531,162400,3922641950,34000,34000,34000,34000,0
|
|
20240531,162300,3922641950,34000,34000,34000,34000,0
|
|
20240531,162200,3922641950,34000,34000,34000,34000,0
|
|
20240531,162100,3922641950,34000,34000,34000,34000,0
|
|
20240531,162000,3922641950,34000,34000,34000,34000,0
|
|
20240531,161900,3922641950,34000,34000,34000,34000,0
|
|
20240531,161800,3922641950,34000,34000,34000,34000,0
|
|
20240531,161700,3922641950,34000,34000,34000,34000,0
|
|
20240531,161600,3922641950,34000,34000,34000,34000,0
|
|
20240531,161500,3922641950,34000,34000,34000,34000,0
|
|
20240531,161400,3922641950,34000,34000,34000,34000,0
|
|
20240531,161300,3922641950,34000,34000,34000,34000,0
|
|
20240531,161200,3922641950,34000,34000,34000,34000,0
|
|
20240531,161100,3922641950,34000,34000,34000,34000,0
|
|
20240531,161000,3922641950,34000,34000,34000,34000,0
|
|
20240531,160900,3922641950,34000,34000,34000,34000,0
|
|
20240531,160800,3922641950,34000,34000,34000,34000,0
|
|
20240531,160700,3922641950,34000,34000,34000,34000,0
|
|
20240531,160600,3922641950,34000,34000,34000,34000,0
|
|
20240531,160500,3922641950,34000,34000,34000,34000,0
|
|
20240531,160400,3922641950,34000,34000,34000,34000,0
|
|
20240531,160300,3922641950,34000,34000,34000,34000,0
|
|
20240531,160200,3922641950,34000,34000,34000,34000,0
|
|
20240531,160100,3922641950,34000,34000,34000,34000,0
|
|
20240531,160000,3922641950,34000,34000,34000,34000,0
|
|
20240531,155900,3922641950,34000,34000,34000,34000,0
|
|
20240531,155800,3922641950,34000,34000,34000,34000,0
|
|
20240531,155700,3922641950,34000,34000,34000,34000,45678
|
|
20240531,155600,3922641950,34000,34000,34000,34000,0
|
|
20240531,155500,3922641950,34000,34000,34000,34000,0
|
|
20240531,155400,3922641950,34000,34000,34000,34000,0
|
|
20240531,155300,3922641950,34000,34000,34000,34000,0
|
|
20240531,155200,3922641950,34000,34000,34000,34000,0
|
|
20240531,155100,3922641950,34000,34000,34000,34000,0
|
|
20240531,155000,3922641950,34000,34000,34000,34000,0
|
|
20240531,154900,3922641950,34000,34000,34000,34000,0
|
|
20240531,154800,3922641950,34000,34000,34000,34000,0
|
|
20240531,154700,3922641950,34000,34000,34000,34000,0
|
|
20240531,154600,3922641950,34000,34000,34000,34000,0
|
|
20240531,154500,3922641950,34000,34000,34000,34000,0
|
|
20240531,154400,3922641950,34000,34000,34000,34000,0
|
|
20240531,154300,3922641950,34000,34000,34000,34000,0
|
|
20240531,154200,3922641950,34000,34000,34000,34000,0
|
|
20240531,154100,3922641950,34000,34000,34000,34000,0
|
|
20240531,154000,3922641950,34000,34000,34000,34000,0
|
|
20240531,153900,3922641950,34000,34000,34000,34000,0
|
|
20240531,153800,3922641950,34000,34000,34000,34000,0
|
|
20240531,153700,3922641950,34000,34000,34000,34000,0
|
|
20240531,153600,3922641950,34000,34000,34000,34000,0
|
|
20240531,153500,3922641950,34000,34000,34000,34000,0
|
|
20240531,153400,3922641950,34000,34000,34000,34000,0
|
|
20240531,153300,3922641950,34000,34000,34000,34000,0
|
|
20240531,153200,3922641950,34000,34000,34000,34000,0
|
|
20240531,153100,3922641950,34000,34000,34000,34000,0
|
|
20240531,153000,3922641950,34000,34000,34000,34000,45678
|
|
20240531,152900,2369589950,33600,33600,33600,33600,0
|
|
20240531,152800,2369589950,33600,33600,33600,33600,0
|
|
20240531,152700,2369589950,33600,33600,33600,33600,0
|
|
20240531,152600,2369589950,33600,33600,33600,33600,0
|
|
20240531,152500,2369589950,33600,33600,33600,33600,0
|
|
20240531,152400,2369589950,33600,33600,33600,33600,0
|
|
20240531,152300,2369589950,33600,33600,33600,33600,0
|
|
20240531,152200,2369589950,33600,33600,33600,33600,0
|
|
20240531,152100,2369589950,33600,33600,33600,33600,0
|
|
20240531,152000,2369589950,33600,33600,33600,33600,0
|
|
20240531,151900,2369589950,33600,33650,33750,33450,722
|
|
20240531,151800,2345345150,33450,33550,33600,33450,1417
|
|
20240531,151700,2297860400,33550,33550,33550,33500,115
|
|
20240531,151600,2294002500,33550,33550,33600,33500,176
|
|
20240531,151500,2288095500,33500,33500,33550,33500,104
|
|
20240531,151400,2284608500,33550,33500,33550,33500,182
|
|
20240531,151300,2278506700,33550,33600,33600,33500,333
|
|
20240531,151200,2267333350,33600,33550,33600,33500,114
|
|
20240531,151100,2263506200,33500,33550,33650,33500,163
|
|
20240531,151000,2258033100,33500,33500,33600,33500,178
|
|
20240531,150900,2252063900,33650,33650,33650,33500,137
|
|
20240531,150800,2247461950,33550,33500,33550,33500,74
|
|
20240531,150700,2244980400,33500,33500,33500,33450,223
|
|
20240531,150600,2237515750,33450,33450,33550,33450,112
|
|
20240531,150500,2233763600,33500,33550,33600,33450,1089
|
|
20240531,150400,2197276800,33550,33500,33550,33500,194
|
|
20240531,150300,2190772550,33550,33550,33600,33500,207
|
|
20240531,150200,2183828200,33550,33550,33600,33500,147
|
|
20240531,150100,2178897750,33550,33600,33600,33500,71
|
|
20240531,150000,2176515450,33550,33550,33550,33500,144
|
|
20240531,145900,2171685750,33500,33500,33550,33500,224
|
|
20240531,145800,2164177200,33550,33550,33600,33450,338
|
|
20240531,145700,2152843200,33650,33600,33650,33500,89
|
|
20240531,145600,2149852650,33650,33500,33650,33500,190
|
|
20240531,145500,2143474250,33500,33650,33650,33500,86
|
|
20240531,145400,2140583750,33450,33500,33650,33450,605
|
|
20240531,145300,2120314200,33650,33550,33650,33450,258
|
|
20240531,145200,2111652450,33550,33600,33600,33550,119
|
|
20240531,145100,2107656400,33600,33550,33600,33500,69
|
|
20240531,145000,2105340900,33550,33500,33600,33500,70
|
|
20240531,144900,2102992150,33600,33450,33600,33450,340
|
|
20240531,144800,2091584500,33550,33500,33550,33450,78
|
|
20240531,144700,2088969800,33500,33450,33550,33450,63
|
|
20240531,144600,2086857200,33600,33550,33650,33450,230
|
|
20240531,144500,2079136600,33600,33500,33600,33500,250
|
|
20240531,144400,2070744250,33600,33500,33600,33500,215
|
|
20240531,144300,2063533650,33550,33550,33600,33550,241
|
|
20240531,144200,2055445100,33550,33500,33600,33500,122
|
|
20240531,144100,2051349650,33500,33600,33600,33450,253
|
|
20240531,144000,2042867800,33450,33500,33550,33450,72
|
|
20240531,143900,2040454700,33450,33550,33600,33450,152
|
|
20240531,143800,2035358600,33450,33500,33550,33450,456
|
|
20240531,143700,2020087300,33450,33500,33500,33450,152
|
|
20240531,143600,2014999900,33450,33500,33500,33450,247
|
|
20240531,143500,2006728600,33500,33450,33550,33450,77
|
|
20240531,143400,2004146450,33450,33450,33650,33450,204
|
|
20240531,143300,1997301850,33450,33450,33650,33450,343
|
|
20240531,143200,1985805300,33450,33450,33550,33450,259
|
|
20240531,143100,1977125000,33450,33450,33550,33450,768
|
|
20240531,143000,1951421000,33450,33500,33550,33450,927
|
|
20240531,142900,1920341700,33500,33500,33550,33500,115
|
|
20240531,142800,1916487350,33500,33500,33550,33500,32
|
|
20240531,142700,1915414700,33500,33450,33600,33450,238
|
|
20240531,142600,1907438350,33450,33550,33600,33450,718
|
|
20240531,142500,1883375500,33550,33550,33600,33550,44
|
|
20240531,142400,1881897950,33550,33650,33650,33550,224
|
|
20240531,142300,1874370100,33600,33600,33650,33600,65
|
|
20240531,142200,1872186050,33600,33550,33700,33550,293
|
|
20240531,142100,1862334550,33550,33550,33550,33550,34
|
|
20240531,142000,1861193850,33600,33550,33650,33500,1453
|
|
20240531,141900,1812431500,33550,33600,33600,33550,67
|
|
20240531,141800,1810182850,33550,33550,33600,33550,28
|
|
20240531,141700,1809242750,33550,33600,33650,33550,222
|
|
20240531,141600,1801787100,33600,33600,33600,33600,23
|
|
20240531,141500,1801014300,33600,33600,33650,33600,37
|
|
20240531,141400,1799771050,33600,33600,33650,33600,142
|
|
20240531,141300,1794997600,33600,33600,33650,33600,45
|
|
20240531,141200,1793485500,33600,33600,33600,33600,251
|
|
20240531,141100,1785051900,33600,33650,33650,33600,15
|
|
20240531,141000,1784547850,33600,33600,33600,33600,52
|
|
20240531,140900,1782800650,33600,33600,33650,33600,89
|
|
20240531,140800,1779809050,33600,33600,33650,33600,26
|
|
20240531,140700,1778935350,33600,33600,33650,33600,42
|
|
20240531,140600,1777524050,33600,33600,33650,33600,103
|
|
20240531,140500,1774063200,33600,33600,33600,33600,22
|
|
20240531,140400,1773324000,33600,33600,33650,33600,302
|
|
20240531,140300,1763173800,33600,33600,33650,33600,71
|
|
20240531,140200,1760786650,33600,33600,33600,33600,7
|
|
20240531,140100,1760551450,33600,33600,33650,33600,38
|
|
20240531,140000,1759274500,33600,33600,33650,33600,54
|
|
20240531,135900,1757459350,33600,33650,33650,33600,219
|
|
20240531,135800,1750095400,33650,33600,33650,33600,25
|
|
20240531,135700,1749255350,33600,33600,33600,33600,52
|
|
20240531,135600,1747508150,33600,33600,33650,33600,53
|
|
20240531,135500,1745725700,33600,33600,33650,33600,20
|
|
20240531,135400,1745052900,33600,33600,33750,33600,117
|
|
20240531,135300,1741114700,33600,33600,33700,33600,132
|
|
20240531,135200,1736676150,33600,33600,33600,33600,38
|
|
20240531,135100,1735399350,33600,33650,33750,33500,241
|
|
20240531,135000,1727296600,33500,33500,33500,33500,20
|
|
20240531,134900,1726626600,33500,33550,33800,33450,1750
|
|
20240531,134800,1667942750,33550,33600,33800,33550,443
|
|
20240531,134700,1653027150,33600,33550,33650,33550,90
|
|
20240531,134600,1650001000,33550,33600,33600,33550,35
|
|
20240531,134500,1648825400,33600,33600,33600,33550,137
|
|
20240531,134400,1644222750,33550,33550,33600,33550,108
|
|
20240531,134300,1640595850,33550,33550,33600,33550,63
|
|
20240531,134200,1638481550,33550,33550,33600,33550,97
|
|
20240531,134100,1635226300,33550,33500,33600,33500,57
|
|
20240531,134000,1633313200,33500,33550,33600,33500,227
|
|
20240531,133900,1625695800,33500,33550,33550,33450,263
|
|
20240531,133800,1616887900,33500,33500,33500,33500,74
|
|
20240531,133700,1614408900,33500,33500,33550,33400,1590
|
|
20240531,133600,1561172500,33550,33550,33550,33500,65
|
|
20240531,133500,1558992750,33500,33500,33500,33500,18
|
|
20240531,133400,1558389750,33550,33500,33550,33500,170
|
|
20240531,133300,1552690150,33500,33500,33500,33500,11
|
|
20240531,133200,1552321650,33500,33500,33550,33500,89
|
|
20240531,133100,1549340100,33500,33500,33550,33500,45
|
|
20240531,133000,1547831550,33500,33500,33550,33500,35
|
|
20240531,132900,1546659000,33500,33550,33600,33500,108
|
|
20240531,132800,1543035100,33550,33500,33600,33500,332
|
|
20240531,132700,1531904000,33500,33550,33550,33500,387
|
|
20240531,132600,1518928950,33550,33550,33550,33550,57
|
|
20240531,132500,1517016600,33550,33550,33600,33550,750
|
|
20240531,132400,1491851250,33550,33600,33600,33550,369
|
|
20240531,132300,1479458300,33600,33600,33600,33600,39
|
|
20240531,132200,1478147900,33600,33600,33650,33600,109
|
|
20240531,132100,1474485200,33600,33600,33600,33600,38
|
|
20240531,132000,1473208400,33600,33600,33650,33600,92
|
|
20240531,131900,1470114800,33600,33600,33650,33600,95
|
|
20240531,131800,1466920950,33600,33600,33650,33600,23
|
|
20240531,131700,1466148100,33650,33600,33650,33600,168
|
|
20240531,131600,1460497850,33600,33600,33600,33600,34
|
|
20240531,131500,1459355450,33600,33600,33650,33600,100
|
|
20240531,131400,1455995350,33600,33600,33700,33600,144
|
|
20240531,131300,1451153100,33600,33600,33700,33600,389
|
|
20240531,131200,1438068250,33600,33600,33600,33600,110
|
|
20240531,131100,1434372250,33600,33600,33600,33600,52
|
|
20240531,131000,1432625050,33600,33650,33650,33600,86
|
|
20240531,130900,1429731650,33600,33650,33700,33600,95
|
|
20240531,130800,1426534000,33650,33650,33700,33650,59
|
|
20240531,130700,1424548550,33650,33650,33650,33650,117
|
|
20240531,130600,1420611500,33650,33700,33700,33650,30
|
|
20240531,130500,1419601950,33650,33650,33650,33650,103
|
|
20240531,130400,1416136000,33650,33700,33700,33650,33
|
|
20240531,130300,1415024450,33650,33650,33700,33650,19
|
|
20240531,130200,1414385050,33650,33650,33650,33650,32
|
|
20240531,130100,1413308250,33650,33600,33650,33600,131
|
|
20240531,130000,1408901450,33600,33650,33650,33600,2
|
|
20240531,125900,1408834200,33600,33700,33750,33600,760
|
|
20240531,125800,1383240100,33750,33700,33750,33700,66
|
|
20240531,125700,1381015850,33700,33700,33700,33700,50
|
|
20240531,125600,1379330850,33700,33700,33750,33700,16
|
|
20240531,125500,1378791600,33700,33700,33700,33700,17
|
|
20240531,125400,1378218700,33700,33700,33750,33700,52
|
|
20240531,125300,1376465600,33750,33700,33750,33700,167
|
|
20240531,125200,1370831900,33700,33700,33700,33700,33
|
|
20240531,125100,1369719800,33700,33750,33750,33700,164
|
|
20240531,125000,1364186500,33700,33700,33700,33700,139
|
|
20240531,124900,1359502200,33700,33750,33750,33700,97
|
|
20240531,124800,1356229700,33700,33700,33700,33700,25
|
|
20240531,124700,1355387200,33700,33750,33750,33700,787
|
|
20240531,124600,1328832500,33750,33750,33800,33750,54
|
|
20240531,124500,1327009450,33750,33750,33800,33750,78
|
|
20240531,124400,1324374450,33750,33750,33800,33750,70
|
|
20240531,124300,1322010150,33750,33750,33750,33750,21
|
|
20240531,124200,1321301400,33750,33750,33750,33750,29
|
|
20240531,124100,1320322650,33800,33750,33800,33750,27
|
|
20240531,124000,1319411300,33750,33800,33850,33750,721
|
|
20240531,123900,1295043250,33850,33850,33850,33800,63
|
|
20240531,123800,1292911500,33800,33800,33800,33800,13
|
|
20240531,123700,1292472100,33850,33800,33850,33800,40
|
|
20240531,123600,1291120050,33850,33850,33850,33850,75
|
|
20240531,123500,1288581300,33800,33800,33800,33800,1
|
|
20240531,123400,1288547500,33800,33850,33900,33800,234
|
|
20240531,123300,1280627000,33900,33850,33900,33850,151
|
|
20240531,123200,1275508750,33850,33850,33900,33850,31
|
|
20240531,123100,1274459350,33850,33850,33900,33850,30
|
|
20240531,123000,1273443600,33850,33850,33850,33850,20
|
|
20240531,122900,1272766600,33900,33850,33900,33850,80
|
|
20240531,122800,1270058550,33900,33900,33900,33900,198
|
|
20240531,122700,1263346350,33900,33900,33950,33900,70
|
|
20240531,122600,1260973250,33900,33900,33900,33900,160
|
|
20240531,122500,1255549250,33900,33900,33900,33850,60
|
|
20240531,122400,1253515900,33850,33850,33900,33850,68
|
|
20240531,122300,1251211100,33850,33850,33900,33850,149
|
|
20240531,122200,1246160250,33850,33850,33900,33850,7
|
|
20240531,122100,1245923200,33850,33900,33950,33850,353
|
|
20240531,122000,1233952750,33900,33900,33950,33900,61
|
|
20240531,121900,1231884800,33950,33850,33950,33850,1058
|
|
20240531,121800,1196016100,33850,33850,33850,33850,64
|
|
20240531,121700,1193849700,33900,33850,33900,33850,42
|
|
20240531,121600,1192427250,33850,33850,33900,33850,55
|
|
20240531,121500,1190563600,33850,33850,33900,33850,17
|
|
20240531,121400,1189988000,33850,33900,33900,33850,58
|
|
20240531,121300,1188023400,33850,33850,33900,33800,154
|
|
20240531,121200,1182809600,33800,33800,33850,33800,24
|
|
20240531,121100,1181997900,33800,33800,33850,33800,152
|
|
20240531,121000,1176854200,33850,33800,33850,33800,43
|
|
20240531,120900,1175400750,33800,33850,33850,33800,46
|
|
20240531,120800,1173844400,33800,33800,33850,33800,25
|
|
20240531,120700,1172999300,33800,33800,33800,33800,3
|
|
20240531,120600,1172897900,33800,33800,33800,33800,14
|
|
20240531,120500,1172424700,33800,33800,33850,33800,28
|
|
20240531,120400,1171478250,33800,33850,33850,33800,106
|
|
20240531,120300,1167890900,33800,33800,33850,33800,25
|
|
20240531,120200,1167045800,33850,33750,33850,33750,68
|
|
20240531,120100,1164745050,33750,33800,33800,33750,23
|
|
20240531,120000,1163968700,33800,33750,33800,33750,37
|
|
20240531,115900,1162718750,33750,33750,33750,33750,2
|
|
20240531,115800,1162651250,33850,33750,33850,33750,99
|
|
20240531,115700,1159301050,33750,33750,33800,33750,62
|
|
20240531,115600,1157206300,33850,33750,33850,33750,9
|
|
20240531,115500,1156902350,33750,33750,33800,33750,61
|
|
20240531,115400,1154841350,33750,33700,33800,33700,458
|
|
20240531,115300,1139381200,33750,33700,33750,33700,63
|
|
20240531,115200,1137255800,33700,33700,33700,33700,22
|
|
20240531,115100,1136514400,33700,33700,33750,33700,16
|
|
20240531,115000,1135975150,33700,33700,33700,33700,39
|
|
20240531,114900,1134660850,33750,33700,33750,33700,50
|
|
20240531,114800,1132973550,33750,33700,33750,33700,48
|
|
20240531,114700,1131355850,33700,33750,33750,33700,50
|
|
20240531,114600,1129669350,33750,33700,33750,33700,7
|
|
20240531,114500,1129433400,33700,33700,33700,33700,36
|
|
20240531,114400,1128220200,33750,33700,33750,33700,7
|
|
20240531,114300,1127984250,33700,33700,33700,33700,15
|
|
20240531,114200,1127478750,33700,33700,33700,33700,18
|
|
20240531,114100,1126872150,33700,33700,33750,33700,25
|
|
20240531,114000,1126029550,33700,33700,33700,33700,6
|
|
20240531,113900,1125827350,33700,33700,33750,33700,73
|
|
20240531,113800,1123365700,33700,33700,33700,33700,17
|
|
20240531,113700,1122792800,33650,33700,33700,33650,302
|
|
20240531,113600,1112619950,33700,33700,33750,33700,345
|
|
20240531,113500,1100993350,33700,33700,33700,33700,14
|
|
20240531,113400,1100521550,33700,33700,33750,33700,24
|
|
20240531,113300,1099712650,33700,33700,33750,33700,15
|
|
20240531,113200,1099207100,33700,33700,33750,33700,33
|
|
20240531,113100,1098094950,33700,33600,33700,33600,61
|
|
20240531,113000,1096039450,33600,33700,33700,33600,173
|
|
20240531,112900,1090211350,33750,33700,33750,33700,18
|
|
20240531,112800,1089604600,33700,33800,33800,33700,291
|
|
20240531,112700,1079778050,33750,33750,33800,33750,14
|
|
20240531,112600,1079305500,33750,33750,33750,33750,16
|
|
20240531,112500,1078765500,33750,33750,33750,33750,9
|
|
20240531,112400,1078461750,33800,33700,33800,33700,178
|
|
20240531,112300,1072449850,33700,33750,33750,33700,143
|
|
20240531,112200,1067625750,33750,33700,33750,33700,15
|
|
20240531,112100,1067120150,33700,33700,33700,33700,16
|
|
20240531,112000,1066580950,33750,33750,33750,33700,55
|
|
20240531,111900,1064725400,33750,33700,33750,33700,42
|
|
20240531,111800,1063308800,33700,33700,33700,33700,18
|
|
20240531,111700,1062702200,33750,33700,33750,33650,198
|
|
20240531,111600,1056022500,33650,33650,33650,33650,1
|
|
20240531,111500,1055988850,33650,33700,33700,33650,89
|
|
20240531,111400,1052991650,33650,33650,33650,33650,24
|
|
20240531,111300,1052184050,33700,33600,33700,33600,48
|
|
20240531,111200,1050567750,33650,33600,33700,33600,91
|
|
20240531,111100,1047505600,33700,33650,33700,33650,14
|
|
20240531,111000,1047034200,33600,33600,33650,33600,20
|
|
20240531,110900,1046361800,33600,33600,33600,33600,33
|
|
20240531,110800,1045253000,33600,33650,33650,33600,33
|
|
20240531,110700,1044143400,33600,33650,33650,33600,68
|
|
20240531,110600,1041855450,33650,33650,33650,33650,0
|
|
20240531,110500,1041855450,33650,33650,33700,33650,40
|
|
20240531,110400,1040509400,33650,33650,33650,33650,1
|
|
20240531,110300,1040475750,33650,33700,33750,33650,168
|
|
20240531,110200,1034810200,33750,33650,33750,33650,19
|
|
20240531,110100,1034170750,33700,33650,33700,33650,64
|
|
20240531,110000,1032014850,33650,33600,33650,33600,124
|
|
20240531,105900,1027846150,33600,33600,33600,33600,33
|
|
20240531,105800,1026737350,33600,33600,33650,33600,4
|
|
20240531,105700,1026602900,33600,33600,33700,33600,121
|
|
20240531,105600,1022529250,33650,33650,33650,33650,5
|
|
20240531,105500,1022361000,33650,33600,33650,33600,36
|
|
20240531,105400,1021151250,33650,33600,33650,33600,112
|
|
20240531,105300,1017383050,33600,33600,33650,33600,145
|
|
20240531,105200,1012505450,33600,33600,33650,33500,104
|
|
20240531,105100,1009012650,33550,33550,33600,33550,110
|
|
20240531,105000,1005321300,33550,33600,33600,33550,112
|
|
20240531,104900,1001559700,33600,33600,33600,33600,8
|
|
20240531,104800,1001290900,33600,33600,33600,33600,16
|
|
20240531,104700,1000753300,33500,33600,33600,33500,427
|
|
20240531,104600,986412800,33600,33650,33650,33600,47
|
|
20240531,104500,984832050,33600,33600,33650,33600,192
|
|
20240531,104400,978380750,33600,33600,33650,33600,75
|
|
20240531,104300,975859350,33650,33600,33650,33600,13
|
|
20240531,104200,975422450,33650,33600,33650,33600,32
|
|
20240531,104100,974346500,33600,33600,33650,33600,14
|
|
20240531,104000,973876050,33650,33650,33700,33600,851
|
|
20240531,103900,945281950,33650,33650,33650,33600,40
|
|
20240531,103800,943937000,33600,33600,33600,33600,5
|
|
20240531,103700,943769000,33600,33600,33700,33600,123
|
|
20240531,103600,939627000,33650,33600,33650,33600,15
|
|
20240531,103500,939122900,33600,33550,33600,33550,21
|
|
20240531,103400,938417800,33550,33550,33550,33550,5
|
|
20240531,103300,938250050,33500,33650,33650,33500,1128
|
|
20240531,103200,900370500,33650,33650,33650,33650,37
|
|
20240531,103100,899125450,33650,33700,33700,33650,12
|
|
20240531,103000,898721550,33650,33650,33650,33650,12
|
|
20240531,102900,898317750,33700,33700,33700,33650,15
|
|
20240531,102800,897812700,33700,33700,33700,33700,43
|
|
20240531,102700,896363600,33700,33750,33750,33700,11
|
|
20240531,102600,895992850,33650,33750,33750,33650,134
|
|
20240531,102500,891475550,33750,33750,33800,33750,57
|
|
20240531,102400,889551400,33750,33750,33800,33750,13
|
|
20240531,102300,889112600,33700,33800,33800,33700,224
|
|
20240531,102200,881545200,33750,33750,33750,33750,17
|
|
20240531,102100,880971450,33800,33700,33800,33700,166
|
|
20240531,102000,875363750,33700,33700,33800,33700,52
|
|
20240531,101900,873608250,33750,33750,33800,33750,93
|
|
20240531,101800,870467200,33800,33750,33800,33750,66
|
|
20240531,101700,868237450,33700,33700,33700,33700,0
|
|
20240531,101600,868237450,33700,33850,33850,33700,20
|
|
20240531,101500,867563300,33800,33750,33800,33750,154
|
|
20240531,101400,862362900,33700,33700,33700,33700,12
|
|
20240531,101300,861958500,33650,33700,33750,33650,449
|
|
20240531,101200,846829750,33700,33750,33750,33700,331
|
|
20240531,101100,835661350,33750,33750,33750,33750,3
|
|
20240531,101000,835560100,33750,33800,33800,33750,12
|
|
20240531,100900,835155050,33700,33700,33700,33700,35
|
|
20240531,100800,833975550,33800,33800,33800,33750,93
|
|
20240531,100700,830833350,33850,33800,33850,33800,51
|
|
20240531,100600,829107900,33750,33800,33800,33750,24
|
|
20240531,100500,828296750,33900,33850,33900,33800,27
|
|
20240531,100400,827384000,33800,33800,33900,33800,218
|
|
20240531,100300,820006300,33800,33800,33800,33800,128
|
|
20240531,100200,815679900,33750,33750,33750,33750,13
|
|
20240531,100100,815241150,33750,33700,33750,33700,287
|
|
20240531,100000,805564150,33750,33700,33750,33700,23
|
|
20240531,095900,804789000,33700,33700,33700,33700,21
|
|
20240531,095800,804081300,33750,33700,33750,33700,94
|
|
20240531,095700,800913450,33700,33700,33700,33700,114
|
|
20240531,095600,797071650,33700,33700,33700,33700,91
|
|
20240531,095500,794004950,33750,33700,33750,33700,7
|
|
20240531,095400,793768950,33700,33750,33750,33700,16
|
|
20240531,095300,793229700,33750,33700,33750,33700,12
|
|
20240531,095200,792825250,33700,33700,33700,33700,26
|
|
20240531,095100,791949050,33700,33700,33700,33700,2
|
|
20240531,095000,791881650,33750,33750,33750,33700,257
|
|
20240531,094900,783208650,33750,33750,33750,33750,226
|
|
20240531,094800,775581150,33700,33700,33750,33700,240
|
|
20240531,094700,767493100,33700,33700,33700,33700,57
|
|
20240531,094600,765572200,33700,33700,33750,33700,15
|
|
20240531,094500,765066650,33700,33700,33700,33700,15
|
|
20240531,094400,764561150,33700,33700,33700,33700,63
|
|
20240531,094300,762438050,33700,33750,33750,33650,327
|
|
20240531,094200,751411600,33800,33750,33800,33750,13
|
|
20240531,094100,750972700,33750,33750,33800,33750,26
|
|
20240531,094000,750095150,33800,33800,33800,33750,1043
|
|
20240531,093900,714893700,33750,33750,33750,33750,35
|
|
20240531,093800,713712450,33800,33750,33800,33700,476
|
|
20240531,093700,697643200,33750,33800,33800,33750,162
|
|
20240531,093600,692170200,33750,33700,33800,33700,484
|
|
20240531,093500,675835750,33700,33750,33750,33700,31
|
|
20240531,093400,674791000,33700,33750,33750,33700,31
|
|
20240531,093300,673745750,33700,33750,33750,33700,19
|
|
20240531,093200,673104700,33750,33800,33800,33750,281
|
|
20240531,093100,663610500,33850,33800,33850,33800,7
|
|
20240531,093000,663373750,33850,33800,33850,33750,295
|
|
20240531,092900,653398250,33800,33800,33800,33800,5
|
|
20240531,092800,653229250,33750,33800,33850,33750,163
|
|
20240531,092700,647717950,33850,33900,33900,33850,84
|
|
20240531,092600,644872250,33900,33850,33900,33850,352
|
|
20240531,092500,632940200,33850,33850,33850,33850,7
|
|
20240531,092400,632703250,33900,33850,33900,33850,7
|
|
20240531,092300,632466200,33850,33850,33850,33850,125
|
|
20240531,092200,628234950,33850,33850,33950,33800,1014
|
|
20240531,092100,593941500,33900,33900,33900,33900,155
|
|
20240531,092000,588687000,33900,34050,34050,33900,89
|
|
20240531,091900,585663500,34050,34050,34100,34050,147
|
|
20240531,091800,580658100,34050,33900,34050,33900,787
|
|
20240531,091700,553899750,33900,33900,33950,33900,37
|
|
20240531,091600,552645350,33950,33950,33950,33950,78
|
|
20240531,091500,549997250,33900,33900,33900,33900,472
|
|
20240531,091400,533996450,33900,33900,33950,33900,647
|
|
20240531,091300,512042100,33900,33950,33950,33900,107
|
|
20240531,091200,508411350,34000,34000,34000,33950,96
|
|
20240531,091100,505150650,34000,34000,34100,34000,821
|
|
20240531,091000,477173950,34000,34000,34050,34000,422
|
|
20240531,090900,462814300,33950,34000,34000,33950,251
|
|
20240531,090800,454290850,34000,34050,34050,34000,222
|
|
20240531,090700,446741350,34050,33900,34050,33900,1161
|
|
20240531,090600,407293450,33900,33950,33950,33900,560
|
|
20240531,090500,388288050,33950,33850,33950,33700,1431
|
|
20240531,090400,339797800,33950,33900,33950,33900,513
|
|
20240531,090300,322399500,33950,33800,33950,33800,2919
|
|
20240531,090200,223480000,33800,33900,33950,33800,1183
|
|
20240531,090100,183387200,33850,33750,33850,33700,2262
|
|
20240531,090000,106967350,33750,33700,33850,33500,3174
|