676 lines
37 KiB
CSV
676 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,201300,67211175600,23600,23600,23600,23600,38544
|
|
20240531,201200,67211175600,23600,23600,23600,23600,0
|
|
20240531,201100,67211175600,23600,23600,23600,23600,0
|
|
20240531,201000,67211175600,23600,23600,23600,23600,0
|
|
20240531,200900,67211175600,23600,23600,23600,23600,0
|
|
20240531,200800,67211175600,23600,23600,23600,23600,0
|
|
20240531,200700,67211175600,23600,23600,23600,23600,0
|
|
20240531,200600,67211175600,23600,23600,23600,23600,0
|
|
20240531,200500,67211175600,23600,23600,23600,23600,0
|
|
20240531,200400,67211175600,23600,23600,23600,23600,0
|
|
20240531,200300,67211175600,23600,23600,23600,23600,0
|
|
20240531,200200,67211175600,23600,23600,23600,23600,0
|
|
20240531,200100,67211175600,23600,23600,23600,23600,0
|
|
20240531,200000,67211175600,23600,23600,23600,23600,0
|
|
20240531,195900,67211175600,23600,23600,23600,23600,0
|
|
20240531,195800,67211175600,23600,23600,23600,23600,0
|
|
20240531,195700,67211175600,23600,23600,23600,23600,0
|
|
20240531,195600,67211175600,23600,23600,23600,23600,0
|
|
20240531,195500,67211175600,23600,23600,23600,23600,0
|
|
20240531,195400,67211175600,23600,23600,23600,23600,0
|
|
20240531,195300,67211175600,23600,23600,23600,23600,0
|
|
20240531,195200,67211175600,23600,23600,23600,23600,0
|
|
20240531,195100,67211175600,23600,23600,23600,23600,0
|
|
20240531,195000,67211175600,23600,23600,23600,23600,0
|
|
20240531,194900,67211175600,23600,23600,23600,23600,0
|
|
20240531,194800,67211175600,23600,23600,23600,23600,0
|
|
20240531,194700,67211175600,23600,23600,23600,23600,0
|
|
20240531,194600,67211175600,23600,23600,23600,23600,0
|
|
20240531,194500,67211175600,23600,23600,23600,23600,0
|
|
20240531,194400,67211175600,23600,23600,23600,23600,0
|
|
20240531,194300,67211175600,23600,23600,23600,23600,38544
|
|
20240531,194200,67211175600,23600,23600,23600,23600,0
|
|
20240531,194100,67211175600,23600,23600,23600,23600,0
|
|
20240531,194000,67211175600,23600,23600,23600,23600,0
|
|
20240531,193900,67211175600,23600,23600,23600,23600,0
|
|
20240531,193800,67211175600,23600,23600,23600,23600,0
|
|
20240531,193700,67211175600,23600,23600,23600,23600,0
|
|
20240531,193600,67211175600,23600,23600,23600,23600,0
|
|
20240531,193500,67211175600,23600,23600,23600,23600,0
|
|
20240531,193400,67211175600,23600,23600,23600,23600,0
|
|
20240531,193300,67211175600,23600,23600,23600,23600,0
|
|
20240531,193200,67211175600,23600,23600,23600,23600,0
|
|
20240531,193100,67211175600,23600,23600,23600,23600,0
|
|
20240531,193000,67211175600,23600,23600,23600,23600,0
|
|
20240531,192900,67211175600,23600,23600,23600,23600,0
|
|
20240531,192800,67211175600,23600,23600,23600,23600,0
|
|
20240531,192700,67211175600,23600,23600,23600,23600,0
|
|
20240531,192600,67211175600,23600,23600,23600,23600,0
|
|
20240531,192500,67211175600,23600,23600,23600,23600,0
|
|
20240531,192400,67211175600,23600,23600,23600,23600,0
|
|
20240531,192300,67211175600,23600,23600,23600,23600,0
|
|
20240531,192200,67211175600,23600,23600,23600,23600,0
|
|
20240531,192100,67211175600,23600,23600,23600,23600,0
|
|
20240531,192000,67211175600,23600,23600,23600,23600,0
|
|
20240531,191900,67211175600,23600,23600,23600,23600,0
|
|
20240531,191800,67211175600,23600,23600,23600,23600,0
|
|
20240531,191700,67211175600,23600,23600,23600,23600,0
|
|
20240531,191600,67211175600,23600,23600,23600,23600,0
|
|
20240531,191500,67211175600,23600,23600,23600,23600,0
|
|
20240531,191400,67211175600,23600,23600,23600,23600,0
|
|
20240531,191300,67211175600,23600,23600,23600,23600,38544
|
|
20240531,191200,67211175600,23600,23600,23600,23600,0
|
|
20240531,191100,67211175600,23600,23600,23600,23600,0
|
|
20240531,191000,67211175600,23600,23600,23600,23600,0
|
|
20240531,190900,67211175600,23600,23600,23600,23600,0
|
|
20240531,190800,67211175600,23600,23600,23600,23600,0
|
|
20240531,190700,67211175600,23600,23600,23600,23600,0
|
|
20240531,190600,67211175600,23600,23600,23600,23600,0
|
|
20240531,190500,67211175600,23600,23600,23600,23600,0
|
|
20240531,190400,67211175600,23600,23600,23600,23600,0
|
|
20240531,190300,67211175600,23600,23600,23600,23600,0
|
|
20240531,190200,67211175600,23600,23600,23600,23600,0
|
|
20240531,190100,67211175600,23600,23600,23600,23600,0
|
|
20240531,190000,67211175600,23600,23600,23600,23600,0
|
|
20240531,185900,67211175600,23600,23600,23600,23600,0
|
|
20240531,185800,67211175600,23600,23600,23600,23600,0
|
|
20240531,185700,67211175600,23600,23600,23600,23600,0
|
|
20240531,185600,67211175600,23600,23600,23600,23600,0
|
|
20240531,185500,67211175600,23600,23600,23600,23600,0
|
|
20240531,185400,67211175600,23600,23600,23600,23600,0
|
|
20240531,185300,67211175600,23600,23600,23600,23600,0
|
|
20240531,185200,67211175600,23600,23600,23600,23600,0
|
|
20240531,185100,67211175600,23600,23600,23600,23600,0
|
|
20240531,185000,67211175600,23600,23600,23600,23600,0
|
|
20240531,184900,67211175600,23600,23600,23600,23600,0
|
|
20240531,184800,67211175600,23600,23600,23600,23600,0
|
|
20240531,184700,67211175600,23600,23600,23600,23600,0
|
|
20240531,184600,67211175600,23600,23600,23600,23600,0
|
|
20240531,184500,67211175600,23600,23600,23600,23600,0
|
|
20240531,184400,67211175600,23600,23600,23600,23600,0
|
|
20240531,184300,67211175600,23600,23600,23600,23600,38544
|
|
20240531,184200,67211175600,23600,23600,23600,23600,0
|
|
20240531,184100,67211175600,23600,23600,23600,23600,0
|
|
20240531,184000,67211175600,23600,23600,23600,23600,0
|
|
20240531,183900,67211175600,23600,23600,23600,23600,0
|
|
20240531,183800,67211175600,23600,23600,23600,23600,0
|
|
20240531,183700,67211175600,23600,23600,23600,23600,0
|
|
20240531,183600,67211175600,23600,23600,23600,23600,0
|
|
20240531,183500,67211175600,23600,23600,23600,23600,0
|
|
20240531,183400,67211175600,23600,23600,23600,23600,0
|
|
20240531,183300,67211175600,23600,23600,23600,23600,0
|
|
20240531,183200,67211175600,23600,23600,23600,23600,0
|
|
20240531,183100,67211175600,23600,23600,23600,23600,0
|
|
20240531,183000,67211175600,23600,23600,23600,23600,0
|
|
20240531,182900,67211175600,23600,23600,23600,23600,0
|
|
20240531,182800,67211175600,23600,23600,23600,23600,0
|
|
20240531,182700,67211175600,23600,23600,23600,23600,0
|
|
20240531,182600,67211175600,23600,23600,23600,23600,0
|
|
20240531,182500,67211175600,23600,23600,23600,23600,0
|
|
20240531,182400,67211175600,23600,23600,23600,23600,0
|
|
20240531,182300,67211175600,23600,23600,23600,23600,0
|
|
20240531,182200,67211175600,23600,23600,23600,23600,0
|
|
20240531,182100,67211175600,23600,23600,23600,23600,0
|
|
20240531,182000,67211175600,23600,23600,23600,23600,0
|
|
20240531,181900,67211175600,23600,23600,23600,23600,0
|
|
20240531,181800,67211175600,23600,23600,23600,23600,0
|
|
20240531,181700,67211175600,23600,23600,23600,23600,0
|
|
20240531,181600,67211175600,23600,23600,23600,23600,0
|
|
20240531,181500,67211175600,23600,23600,23600,23600,0
|
|
20240531,181400,67211175600,23600,23600,23600,23600,0
|
|
20240531,181300,67211175600,23600,23600,23600,23600,38544
|
|
20240531,181200,67211175600,23600,23600,23600,23600,0
|
|
20240531,181100,67211175600,23600,23600,23600,23600,0
|
|
20240531,181000,67211175600,23600,23600,23600,23600,0
|
|
20240531,180900,67211175600,23600,23600,23600,23600,0
|
|
20240531,180800,67211175600,23600,23600,23600,23600,0
|
|
20240531,180700,67211175600,23600,23600,23600,23600,0
|
|
20240531,180600,67211175600,23600,23600,23600,23600,0
|
|
20240531,180500,67211175600,23600,23600,23600,23600,0
|
|
20240531,180400,67211175600,23600,23600,23600,23600,0
|
|
20240531,180300,67211175600,23600,23600,23600,23600,0
|
|
20240531,180200,67211175600,23600,23600,23600,23600,0
|
|
20240531,180100,67211175600,23600,23600,23600,23600,0
|
|
20240531,180000,67211175600,23600,23600,23600,23600,0
|
|
20240531,175900,67211175600,23600,23600,23600,23600,0
|
|
20240531,175800,67211175600,23600,23600,23600,23600,0
|
|
20240531,175700,67211175600,23600,23600,23600,23600,0
|
|
20240531,175600,67211175600,23600,23600,23600,23600,0
|
|
20240531,175500,67211175600,23600,23600,23600,23600,0
|
|
20240531,175400,67211175600,23600,23600,23600,23600,0
|
|
20240531,175300,67211175600,23600,23600,23600,23600,0
|
|
20240531,175200,67211175600,23600,23600,23600,23600,0
|
|
20240531,175100,67211175600,23600,23600,23600,23600,0
|
|
20240531,175000,67211175600,23600,23600,23600,23600,0
|
|
20240531,174900,67211175600,23600,23600,23600,23600,0
|
|
20240531,174800,67211175600,23600,23600,23600,23600,0
|
|
20240531,174700,67211175600,23600,23600,23600,23600,0
|
|
20240531,174600,67211175600,23600,23600,23600,23600,0
|
|
20240531,174500,67211175600,23600,23600,23600,23600,0
|
|
20240531,174400,67211175600,23600,23600,23600,23600,0
|
|
20240531,174300,67211175600,23600,23600,23600,23600,38544
|
|
20240531,174200,67211175600,23600,23600,23600,23600,0
|
|
20240531,174100,67211175600,23600,23600,23600,23600,0
|
|
20240531,174000,67211175600,23600,23600,23600,23600,0
|
|
20240531,173900,67211175600,23600,23600,23600,23600,0
|
|
20240531,173800,67211175600,23600,23600,23600,23600,0
|
|
20240531,173700,67211175600,23600,23600,23600,23600,0
|
|
20240531,173600,67211175600,23600,23600,23600,23600,0
|
|
20240531,173500,67211175600,23600,23600,23600,23600,0
|
|
20240531,173400,67211175600,23600,23600,23600,23600,0
|
|
20240531,173300,67211175600,23600,23600,23600,23600,0
|
|
20240531,173200,67211175600,23600,23600,23600,23600,0
|
|
20240531,173100,67211175600,23600,23600,23600,23600,0
|
|
20240531,173000,67211175600,23600,23600,23600,23600,0
|
|
20240531,172900,67211175600,23600,23600,23600,23600,0
|
|
20240531,172800,67211175600,23600,23600,23600,23600,0
|
|
20240531,172700,67211175600,23600,23600,23600,23600,0
|
|
20240531,172600,67211175600,23600,23600,23600,23600,0
|
|
20240531,172500,67211175600,23600,23600,23600,23600,0
|
|
20240531,172400,67211175600,23600,23600,23600,23600,0
|
|
20240531,172300,67211175600,23600,23600,23600,23600,0
|
|
20240531,172200,67211175600,23600,23600,23600,23600,0
|
|
20240531,172100,67211175600,23600,23600,23600,23600,0
|
|
20240531,172000,67211175600,23600,23600,23600,23600,0
|
|
20240531,171900,67211175600,23600,23600,23600,23600,0
|
|
20240531,171800,67211175600,23600,23600,23600,23600,0
|
|
20240531,171700,67211175600,23600,23600,23600,23600,0
|
|
20240531,171600,67211175600,23600,23600,23600,23600,0
|
|
20240531,171500,67211175600,23600,23600,23600,23600,0
|
|
20240531,171400,67211175600,23600,23600,23600,23600,0
|
|
20240531,171300,67211175600,23600,23600,23600,23600,38544
|
|
20240531,171200,67211175600,23600,23600,23600,23600,0
|
|
20240531,171100,67211175600,23600,23600,23600,23600,0
|
|
20240531,171000,67211175600,23600,23600,23600,23600,0
|
|
20240531,170900,67211175600,23600,23600,23600,23600,0
|
|
20240531,170800,67211175600,23600,23600,23600,23600,0
|
|
20240531,170700,67211175600,23600,23600,23600,23600,0
|
|
20240531,170600,67211175600,23600,23600,23600,23600,0
|
|
20240531,170500,67211175600,23600,23600,23600,23600,0
|
|
20240531,170400,67211175600,23600,23600,23600,23600,0
|
|
20240531,170300,67211175600,23600,23600,23600,23600,0
|
|
20240531,170200,67211175600,23600,23600,23600,23600,0
|
|
20240531,170100,67211175600,23600,23600,23600,23600,0
|
|
20240531,170000,67211175600,23600,23600,23600,23600,0
|
|
20240531,165900,67211175600,23600,23600,23600,23600,0
|
|
20240531,165800,67211175600,23600,23600,23600,23600,0
|
|
20240531,165700,67211175600,23600,23600,23600,23600,0
|
|
20240531,165600,67211175600,23600,23600,23600,23600,0
|
|
20240531,165500,67211175600,23600,23600,23600,23600,0
|
|
20240531,165400,67211175600,23600,23600,23600,23600,0
|
|
20240531,165300,67211175600,23600,23600,23600,23600,0
|
|
20240531,165200,67211175600,23600,23600,23600,23600,0
|
|
20240531,165100,67211175600,23600,23600,23600,23600,0
|
|
20240531,165000,67211175600,23600,23600,23600,23600,0
|
|
20240531,164900,67211175600,23600,23600,23600,23600,0
|
|
20240531,164800,67211175600,23600,23600,23600,23600,0
|
|
20240531,164700,67211175600,23600,23600,23600,23600,0
|
|
20240531,164600,67211175600,23600,23600,23600,23600,0
|
|
20240531,164500,67211175600,23600,23600,23600,23600,0
|
|
20240531,164400,67211175600,23600,23600,23600,23600,0
|
|
20240531,164300,67211175600,23600,23600,23600,23600,38544
|
|
20240531,164200,67211175600,23600,23600,23600,23600,0
|
|
20240531,164100,67211175600,23600,23600,23600,23600,0
|
|
20240531,164000,67211175600,23600,23600,23600,23600,0
|
|
20240531,163900,67211175600,23600,23600,23600,23600,0
|
|
20240531,163800,67211175600,23600,23600,23600,23600,0
|
|
20240531,163700,67211175600,23600,23600,23600,23600,0
|
|
20240531,163600,67211175600,23600,23600,23600,23600,0
|
|
20240531,163500,67211175600,23600,23600,23600,23600,0
|
|
20240531,163400,67211175600,23600,23600,23600,23600,0
|
|
20240531,163300,67211175600,23600,23600,23600,23600,0
|
|
20240531,163200,67211175600,23600,23600,23600,23600,0
|
|
20240531,163100,67211175600,23600,23600,23600,23600,0
|
|
20240531,163000,67211175600,23600,23600,23600,23600,0
|
|
20240531,162900,67211175600,23600,23600,23600,23600,0
|
|
20240531,162800,67211175600,23600,23600,23600,23600,0
|
|
20240531,162700,67211175600,23600,23600,23600,23600,0
|
|
20240531,162600,67211175600,23600,23600,23600,23600,0
|
|
20240531,162500,67211175600,23600,23600,23600,23600,0
|
|
20240531,162400,67211175600,23600,23600,23600,23600,0
|
|
20240531,162300,67211175600,23600,23600,23600,23600,0
|
|
20240531,162200,67211175600,23600,23600,23600,23600,0
|
|
20240531,162100,67211175600,23600,23600,23600,23600,0
|
|
20240531,162000,67211175600,23600,23600,23600,23600,0
|
|
20240531,161900,67211175600,23600,23600,23600,23600,0
|
|
20240531,161800,67211175600,23600,23600,23600,23600,0
|
|
20240531,161700,67211175600,23600,23600,23600,23600,0
|
|
20240531,161600,67211175600,23600,23600,23600,23600,0
|
|
20240531,161500,67211175600,23600,23600,23600,23600,0
|
|
20240531,161400,67211175600,23600,23600,23600,23600,0
|
|
20240531,161300,67211175600,23600,23600,23600,23600,38544
|
|
20240531,161200,67211175600,23600,23600,23600,23600,0
|
|
20240531,161100,67211175600,23600,23600,23600,23600,0
|
|
20240531,161000,67211175600,23600,23600,23600,23600,0
|
|
20240531,160900,67211175600,23600,23600,23600,23600,0
|
|
20240531,160800,67211175600,23600,23600,23600,23600,0
|
|
20240531,160700,67211175600,23600,23600,23600,23600,0
|
|
20240531,160600,67211175600,23600,23600,23600,23600,0
|
|
20240531,160500,67211175600,23600,23600,23600,23600,0
|
|
20240531,160400,67211175600,23600,23600,23600,23600,0
|
|
20240531,160300,67211175600,23600,23600,23600,23600,0
|
|
20240531,160200,67211175600,23600,23600,23600,23600,0
|
|
20240531,160100,67211175600,23600,23600,23600,23600,0
|
|
20240531,160000,67211175600,23600,23600,23600,23600,0
|
|
20240531,155900,67211175600,23600,23600,23600,23600,0
|
|
20240531,155800,67211175600,23600,23600,23600,23600,0
|
|
20240531,155700,67211175600,23600,23600,23600,23600,0
|
|
20240531,155600,67211175600,23600,23600,23600,23600,0
|
|
20240531,155500,67211175600,23600,23600,23600,23600,0
|
|
20240531,155400,67211175600,23600,23600,23600,23600,0
|
|
20240531,155300,67211175600,23600,23600,23600,23600,0
|
|
20240531,155200,67211175600,23600,23600,23600,23600,0
|
|
20240531,155100,67211175600,23600,23600,23600,23600,0
|
|
20240531,155000,67211175600,23600,23600,23600,23600,0
|
|
20240531,154900,67211175600,23600,23600,23600,23600,0
|
|
20240531,154800,67211175600,23600,23600,23600,23600,0
|
|
20240531,154700,67211175600,23600,23600,23600,23600,0
|
|
20240531,154600,67211175600,23600,23600,23600,23600,0
|
|
20240531,154500,67211175600,23600,23600,23600,23600,0
|
|
20240531,154400,67211175600,23600,23600,23600,23600,0
|
|
20240531,154300,67211175600,23600,23600,23600,23600,38544
|
|
20240531,154200,67211175600,23600,23600,23600,23600,0
|
|
20240531,154100,67211175600,23600,23600,23600,23600,0
|
|
20240531,154000,67211175600,23600,23600,23600,23600,0
|
|
20240531,153900,67211175600,23600,23600,23600,23600,0
|
|
20240531,153800,67211175600,23600,23600,23600,23600,0
|
|
20240531,153700,67211175600,23600,23600,23600,23600,0
|
|
20240531,153600,67211175600,23600,23600,23600,23600,0
|
|
20240531,153500,67211175600,23600,23600,23600,23600,0
|
|
20240531,153400,67211175600,23600,23600,23600,23600,0
|
|
20240531,153300,67211175600,23600,23600,23600,23600,0
|
|
20240531,153200,67211175600,23600,23600,23600,23600,0
|
|
20240531,153100,67211175600,23600,23600,23600,23600,0
|
|
20240531,153000,67211175600,23600,23600,23600,23600,38544
|
|
20240531,152900,66301537200,23350,23350,23350,23350,0
|
|
20240531,152800,66301537200,23350,23350,23350,23350,0
|
|
20240531,152700,66301537200,23350,23350,23350,23350,0
|
|
20240531,152600,66301537200,23350,23350,23350,23350,0
|
|
20240531,152500,66301537200,23350,23350,23350,23350,0
|
|
20240531,152400,66301537200,23350,23350,23350,23350,0
|
|
20240531,152300,66301537200,23350,23350,23350,23350,0
|
|
20240531,152200,66301537200,23350,23350,23350,23350,0
|
|
20240531,152100,66301537200,23350,23350,23350,23350,0
|
|
20240531,152000,66301537200,23350,23350,23350,23350,0
|
|
20240531,151900,66301537200,23350,23350,23350,23200,8885
|
|
20240531,151800,66094485000,23300,23350,23400,23300,7511
|
|
20240531,151700,65918939700,23400,23150,23400,23150,8376
|
|
20240531,151600,65723786700,23150,23100,23200,23100,3245
|
|
20240531,151500,65648634550,23100,23150,23200,23100,4015
|
|
20240531,151400,65555647100,23150,23150,23150,23100,2161
|
|
20240531,151300,65505705750,23150,23200,23200,23100,7418
|
|
20240531,151200,65334018800,23150,23200,23250,23150,3508
|
|
20240531,151100,65252708500,23200,23250,23350,23150,7811
|
|
20240531,151000,65071330200,23250,23350,23350,23250,3277
|
|
20240531,150900,64994914600,23300,23250,23350,23250,1372
|
|
20240531,150800,64962973200,23250,23350,23350,23250,2133
|
|
20240531,150700,64913321950,23350,23300,23400,23250,3507
|
|
20240531,150600,64831554000,23250,23250,23350,23250,2248
|
|
20240531,150500,64779211550,23300,23300,23400,23250,4332
|
|
20240531,150400,64678146600,23250,23250,23300,23250,2574
|
|
20240531,150300,64618288750,23250,23350,23400,23250,3423
|
|
20240531,150200,64538491800,23350,23300,23400,23250,2924
|
|
20240531,150100,64470285150,23300,23300,23350,23300,1622
|
|
20240531,150000,64432473100,23300,23200,23350,23150,6413
|
|
20240531,145900,64283254550,23150,23200,23250,23150,3397
|
|
20240531,145800,64204508650,23200,23200,23250,23150,2391
|
|
20240531,145700,64149079850,23150,23150,23250,23150,1537
|
|
20240531,145600,64113456700,23200,23150,23200,23100,2514
|
|
20240531,145500,64055275350,23100,23200,23200,23100,3278
|
|
20240531,145400,63979366400,23150,23150,23200,23150,2013
|
|
20240531,145300,63932736900,23150,23250,23300,23150,2415
|
|
20240531,145200,63876663100,23250,23250,23300,23250,2731
|
|
20240531,145100,63813127150,23250,23450,23450,23250,2655
|
|
20240531,145000,63751135500,23450,23450,23500,23350,12843
|
|
20240531,144900,63450125050,23450,23300,23450,23300,5652
|
|
20240531,144800,63317946400,23300,23250,23350,23250,1813
|
|
20240531,144700,63275704800,23300,23200,23350,23200,3031
|
|
20240531,144600,63205167150,23150,23150,23250,23150,3027
|
|
20240531,144500,63134915750,23150,23200,23250,23100,3297
|
|
20240531,144400,63058514550,23150,23150,23200,23100,1538
|
|
20240531,144300,63022907400,23150,23100,23250,23100,2650
|
|
20240531,144200,62961504100,23100,23100,23150,23100,2775
|
|
20240531,144100,62897391500,23100,23150,23200,23100,2258
|
|
20240531,144000,62845170050,23150,23150,23250,23100,2838
|
|
20240531,143900,62779362000,23150,23200,23250,23150,1452
|
|
20240531,143800,62745664450,23250,23200,23250,23200,2540
|
|
20240531,143700,62686732600,23200,23200,23250,23150,4126
|
|
20240531,143600,62591103450,23200,23200,23250,23150,1900
|
|
20240531,143500,62547021350,23200,23200,23250,23150,3698
|
|
20240531,143400,62461230300,23250,23200,23300,23050,6181
|
|
20240531,143300,62318030500,23200,23100,23200,23100,3649
|
|
20240531,143200,62233609450,23100,23050,23100,22900,9785
|
|
20240531,143100,62008511800,23050,23050,23150,23000,3027
|
|
20240531,143000,61938730850,23050,23100,23150,22950,6157
|
|
20240531,142900,61796758050,23050,23000,23100,23000,1708
|
|
20240531,142800,61757400200,23000,23100,23150,23000,3064
|
|
20240531,142700,61686704500,23100,23050,23200,23000,6157
|
|
20240531,142600,61544683050,23050,23200,23200,22950,13133
|
|
20240531,142500,61241939600,23150,23250,23300,23150,5695
|
|
20240531,142400,61109747300,23250,23300,23300,23250,1230
|
|
20240531,142300,61081143650,23250,23250,23300,23150,1964
|
|
20240531,142200,61035545950,23250,23250,23300,23150,3826
|
|
20240531,142100,60946740350,23250,23200,23300,23200,1649
|
|
20240531,142000,60908425650,23250,23150,23300,23150,2045
|
|
20240531,141900,60860984450,23150,23200,23300,23150,3025
|
|
20240531,141800,60790856900,23200,23150,23300,23100,7524
|
|
20240531,141700,60616562250,23150,23250,23250,23150,16637
|
|
20240531,141600,60230898400,23250,23400,23400,23200,5121
|
|
20240531,141500,60111717250,23300,23400,23450,23300,4585
|
|
20240531,141400,60004546800,23400,23400,23400,23350,2838
|
|
20240531,141300,59938179750,23350,23400,23450,23350,2126
|
|
20240531,141200,59888516250,23350,23400,23450,23300,3543
|
|
20240531,141100,59805755700,23400,23400,23450,23350,1908
|
|
20240531,141000,59761124150,23400,23450,23450,23350,1042
|
|
20240531,140900,59736767350,23500,23400,23500,23400,1705
|
|
20240531,140800,59696843350,23350,23500,23550,23350,10163
|
|
20240531,140700,59458930750,23500,23450,23550,23350,3645
|
|
20240531,140600,59373525300,23450,23300,23450,23250,3533
|
|
20240531,140500,59291161450,23250,23400,23450,23250,6405
|
|
20240531,140400,59142026800,23350,23500,23550,23250,12379
|
|
20240531,140300,58852527900,23500,23550,23600,23500,1037
|
|
20240531,140200,58828140900,23500,23600,23600,23500,1535
|
|
20240531,140100,58791998550,23550,23550,23650,23500,1619
|
|
20240531,140000,58753835550,23550,23550,23600,23500,1052
|
|
20240531,135900,58729058500,23550,23600,23650,23500,2423
|
|
20240531,135800,58671906750,23600,23700,23700,23600,2784
|
|
20240531,135700,58606044950,23700,23600,23700,23550,1834
|
|
20240531,135600,58562736200,23600,23500,23600,23500,3188
|
|
20240531,135500,58487766900,23550,23550,23650,23500,2191
|
|
20240531,135400,58436171800,23550,23600,23700,23500,4197
|
|
20240531,135300,58337205900,23600,23650,23750,23600,1880
|
|
20240531,135200,58292736650,23650,23700,23800,23600,2678
|
|
20240531,135100,58229311800,23750,23700,23750,23600,1118
|
|
20240531,135000,58202860750,23700,23750,23800,23700,3183
|
|
20240531,134900,58127358050,23700,23800,23850,23700,1971
|
|
20240531,134800,58080523200,23800,23700,23800,23650,1996
|
|
20240531,134700,58033128200,23650,23700,23750,23650,2574
|
|
20240531,134600,57972131500,23650,23700,23700,23650,1632
|
|
20240531,134500,57933517050,23650,23750,23750,23650,2815
|
|
20240531,134400,57866737500,23750,23850,23900,23750,2737
|
|
20240531,134300,57801567000,23850,23800,23900,23750,3743
|
|
20240531,134200,57712358250,23800,23700,23800,23650,4484
|
|
20240531,134100,57605926900,23700,23750,23750,23650,3325
|
|
20240531,134000,57527053300,23750,23700,23750,23650,4212
|
|
20240531,133900,57427239400,23700,23650,23750,23600,5728
|
|
20240531,133800,57291676600,23600,23450,23650,23350,10631
|
|
20240531,133700,57042700050,23500,23550,23650,23450,8430
|
|
20240531,133600,56844577350,23550,23600,23700,23550,5689
|
|
20240531,133500,56710314000,23650,23500,23650,23450,4744
|
|
20240531,133400,56598538950,23450,23650,23700,23450,10168
|
|
20240531,133300,56359005650,23650,23650,23800,23650,2130
|
|
20240531,133200,56308548650,23700,23650,23800,23650,7429
|
|
20240531,133100,56132286000,23650,23650,23700,23600,4379
|
|
20240531,133000,56028778300,23650,23700,23700,23600,4583
|
|
20240531,132900,55920365250,23700,23700,23700,23500,12328
|
|
20240531,132800,55629753900,23700,23750,23850,23700,5741
|
|
20240531,132700,55493567900,23700,23850,23900,23700,7156
|
|
20240531,132600,55323400900,23800,23850,23900,23800,6716
|
|
20240531,132500,55163289900,23900,23900,23950,23850,2731
|
|
20240531,132400,55098026400,23950,24000,24000,23850,5979
|
|
20240531,132300,54954966750,24000,24050,24100,23850,11263
|
|
20240531,132200,54685441350,24150,24100,24150,24050,2305
|
|
20240531,132100,54629893900,24100,24200,24200,24000,8526
|
|
20240531,132000,54424507350,24200,24250,24250,24150,2797
|
|
20240531,131900,54356860150,24200,24350,24350,24200,2883
|
|
20240531,131800,54286956050,24300,24300,24400,24250,5064
|
|
20240531,131700,54163926700,24350,24400,24450,24300,5937
|
|
20240531,131600,54019282100,24450,24450,24550,24400,4011
|
|
20240531,131500,53921169450,24450,24400,24550,24400,6834
|
|
20240531,131400,53753851650,24350,24350,24450,24300,3332
|
|
20240531,131300,53672675100,24400,24400,24500,24300,6537
|
|
20240531,131200,53513215500,24550,24200,24550,24150,13404
|
|
20240531,131100,53186635150,24200,24150,24200,24050,2499
|
|
20240531,131000,53126345950,24150,24200,24250,24100,4944
|
|
20240531,130900,53006729850,24200,24100,24250,23850,18093
|
|
20240531,130800,52572676800,24050,24250,24250,24000,16382
|
|
20240531,130700,52177662050,24350,24350,24450,24200,15499
|
|
20240531,130600,51800668250,24350,24400,24550,24350,16057
|
|
20240531,130500,51408422900,24450,24700,24700,24400,15129
|
|
20240531,130400,51036813650,24700,24800,24950,24700,8875
|
|
20240531,130300,50817077250,24800,25000,25000,24750,6325
|
|
20240531,130200,50659942600,25000,25200,25250,25000,10328
|
|
20240531,130100,50400699900,25200,25200,25250,25200,1756
|
|
20240531,130000,50356442000,25250,25200,25250,25150,3713
|
|
20240531,125900,50262809450,25250,25250,25250,25150,1831
|
|
20240531,125800,50216690750,25200,25250,25250,25150,1926
|
|
20240531,125700,50168151350,25200,25200,25250,25150,1974
|
|
20240531,125600,50118368850,25200,25200,25250,25150,1488
|
|
20240531,125500,50080875650,25200,25150,25250,25150,3672
|
|
20240531,125400,49988366350,25150,25200,25250,25150,1694
|
|
20240531,125300,49945687750,25200,25200,25200,25150,1818
|
|
20240531,125200,49899909650,25150,25300,25300,25150,3295
|
|
20240531,125100,49816815450,25300,25200,25300,25200,2723
|
|
20240531,125000,49748016900,25250,25250,25300,25200,4765
|
|
20240531,124900,49627759700,25200,25200,25300,25200,3884
|
|
20240531,124800,49529748100,25250,25300,25300,25200,3513
|
|
20240531,124700,49441066550,25250,25250,25300,25200,4627
|
|
20240531,124600,49324245550,25300,25200,25350,25200,4278
|
|
20240531,124500,49216066000,25250,25350,25350,25200,7020
|
|
20240531,124400,49038531500,25350,25200,25350,25200,15844
|
|
20240531,124300,48638216250,25200,25100,25200,25100,4787
|
|
20240531,124200,48517686050,25150,25100,25150,25100,2749
|
|
20240531,124100,48448588050,25100,25100,25150,25050,2840
|
|
20240531,124000,48377236750,25100,25150,25150,25050,3614
|
|
20240531,123900,48286406000,25150,25100,25150,25050,4729
|
|
20240531,123800,48167608150,25050,25050,25100,25000,10580
|
|
20240531,123700,47902400250,25050,25100,25100,25000,3410
|
|
20240531,123600,47816977750,25100,25050,25100,25050,2856
|
|
20240531,123500,47745355550,25100,25100,25100,25050,3630
|
|
20240531,123400,47654376450,25050,25000,25100,25000,2569
|
|
20240531,123300,47589968450,25050,25000,25100,24950,2985
|
|
20240531,123200,47515250900,24950,24900,25050,24900,3258
|
|
20240531,123100,47433820850,24950,24850,24950,24800,3003
|
|
20240531,123000,47359208100,24800,24800,24850,24700,6824
|
|
20240531,122900,47190396650,24750,24800,24900,24700,5482
|
|
20240531,122800,47054457700,24800,24950,24950,24750,9013
|
|
20240531,122700,46830445200,24950,25100,25200,24950,7363
|
|
20240531,122600,46646066450,25200,25150,25200,25100,4126
|
|
20240531,122500,46542262300,25150,25150,25200,25050,2231
|
|
20240531,122400,46486208900,25100,25150,25150,25000,5556
|
|
20240531,122300,46346907400,25100,25100,25150,25050,4380
|
|
20240531,122200,46236962900,25100,25050,25100,25000,2620
|
|
20240531,122100,46171349550,25000,25050,25050,24900,5194
|
|
20240531,122000,46041570150,25050,25150,25150,25000,12855
|
|
20240531,121900,45719368550,25150,25100,25250,25100,11129
|
|
20240531,121800,45439331450,25100,25100,25150,25050,8108
|
|
20240531,121700,45235817000,25050,25100,25200,25050,20861
|
|
20240531,121600,44711418700,25100,24950,25100,24900,39172
|
|
20240531,121500,43732488100,24850,24800,24900,24800,4194
|
|
20240531,121400,43628137850,24800,24850,24900,24800,4807
|
|
20240531,121300,43508636800,24850,24900,24900,24850,5344
|
|
20240531,121200,43375596200,24900,24850,24900,24850,5712
|
|
20240531,121100,43233510450,24850,24800,24850,24750,4244
|
|
20240531,121000,43128260100,24800,24750,24800,24750,1625
|
|
20240531,120900,43087977650,24750,24700,24750,24700,5081
|
|
20240531,120800,42962317100,24700,24750,24750,24700,2262
|
|
20240531,120700,42906362650,24750,24700,24750,24650,2324
|
|
20240531,120600,42848945650,24650,24600,24650,24600,2434
|
|
20240531,120500,42788985100,24600,24600,24650,24550,1736
|
|
20240531,120400,42746245850,24600,24600,24650,24500,1891
|
|
20240531,120300,42699772350,24550,24550,24600,24550,2266
|
|
20240531,120200,42644108450,24600,24500,24600,24500,3354
|
|
20240531,120100,42561768650,24550,24550,24650,24550,1525
|
|
20240531,120000,42524300400,24550,24650,24700,24550,2826
|
|
20240531,115900,42454652500,24700,24650,24700,24650,1508
|
|
20240531,115800,42417408900,24650,24650,24700,24650,2157
|
|
20240531,115700,42364169150,24650,24700,24700,24600,1115
|
|
20240531,115600,42336684550,24700,24700,24700,24500,2348
|
|
20240531,115500,42278809750,24700,24750,24800,24650,5389
|
|
20240531,115400,42145493600,24750,24700,24750,24700,6950
|
|
20240531,115300,41973602700,24700,24500,24700,24500,11678
|
|
20240531,115200,41686387050,24550,24500,24550,24500,2293
|
|
20240531,115100,41630138750,24500,24500,24550,24450,1885
|
|
20240531,115000,41583966650,24450,24550,24550,24450,1501
|
|
20240531,114900,41547163800,24500,24550,24550,24450,2095
|
|
20240531,114800,41495798050,24550,24500,24550,24400,9622
|
|
20240531,114700,41260319750,24550,24600,24650,24450,3492
|
|
20240531,114600,41174669150,24550,24650,24700,24550,2109
|
|
20240531,114500,41122737300,24650,24600,24700,24600,2139
|
|
20240531,114400,41070010200,24600,24650,24650,24600,1965
|
|
20240531,114300,41021601100,24650,24550,24650,24500,1366
|
|
20240531,114200,40988027050,24550,24650,24700,24400,10737
|
|
20240531,114100,40724181750,24650,24700,24700,24650,3434
|
|
20240531,114000,40639397550,24700,24700,24700,24650,3452
|
|
20240531,113900,40554226900,24700,24600,24700,24600,3779
|
|
20240531,113800,40461077700,24600,24550,24700,24550,15756
|
|
20240531,113700,40073064200,24550,24500,24600,24500,5537
|
|
20240531,113600,39936897850,24500,24600,24700,24500,10704
|
|
20240531,113500,39673134500,24600,24400,24600,24350,39708
|
|
20240531,113400,38699998200,24450,24400,24450,24400,2221
|
|
20240531,113300,38645721400,24400,24350,24400,24300,3055
|
|
20240531,113200,38571303150,24400,24450,24450,24400,2997
|
|
20240531,113100,38498103950,24400,24500,24500,24400,6162
|
|
20240531,113000,38347457300,24450,24350,24500,24350,5670
|
|
20240531,112900,38209095250,24350,24300,24350,24250,951
|
|
20240531,112800,38185980650,24300,24250,24350,24250,1803
|
|
20240531,112700,38142155100,24250,24400,24400,24250,2708
|
|
20240531,112600,38076318550,24400,24500,24500,24200,6354
|
|
20240531,112500,37921303400,24500,24450,24500,24400,23482
|
|
20240531,112400,37346291700,24400,24200,24450,24150,28001
|
|
20240531,112300,36666023000,24200,24200,24200,24100,1873
|
|
20240531,112200,36620728550,24150,24050,24200,24000,2149
|
|
20240531,112100,36568928450,24050,24200,24250,24050,7253
|
|
20240531,112000,36393886500,24200,24200,24200,24100,1587
|
|
20240531,111900,36355507150,24150,24100,24200,24100,2682
|
|
20240531,111800,36290690150,24150,24250,24250,24150,5236
|
|
20240531,111700,36164025900,24200,24200,24250,24200,3896
|
|
20240531,111600,36069658500,24200,24250,24300,24150,7424
|
|
20240531,111500,35889680500,24250,24200,24250,24150,12369
|
|
20240531,111400,35590010750,24200,24150,24200,24050,14152
|
|
20240531,111300,35248155300,24150,24050,24150,24000,2407
|
|
20240531,111200,35190182900,24050,24100,24100,24050,1500
|
|
20240531,111100,35154051500,24100,24050,24100,24000,2283
|
|
20240531,111000,35099092600,24100,24050,24100,23950,3397
|
|
20240531,110900,35017398550,24050,24000,24100,24000,7317
|
|
20240531,110800,34841528900,24000,23950,24000,23900,1622
|
|
20240531,110700,34802650850,23900,23950,24000,23850,1547
|
|
20240531,110600,34765638650,23950,23850,24000,23850,2553
|
|
20240531,110500,34704506000,23850,24150,24150,23800,11695
|
|
20240531,110400,34423398200,24150,24050,24150,24000,5319
|
|
20240531,110300,34295131750,24000,23950,24200,23900,54064
|
|
20240531,110200,32996978750,23950,23950,23950,23900,3767
|
|
20240531,110100,32906784200,23950,23900,23950,23850,3014
|
|
20240531,110000,32834737150,23850,23800,23900,23800,2675
|
|
20240531,105900,32770893600,23850,23750,23850,23750,3040
|
|
20240531,105800,32698556350,23750,23600,23750,23550,4800
|
|
20240531,105700,32584843900,23600,23500,23600,23500,4049
|
|
20240531,105600,32489432700,23450,23400,23500,23350,4681
|
|
20240531,105500,32379705600,23450,23400,23500,23350,2784
|
|
20240531,105400,32314567900,23450,23600,23600,23400,4444
|
|
20240531,105300,32210192000,23550,23500,23600,23500,1267
|
|
20240531,105200,32180361750,23500,23550,23650,23500,3546
|
|
20240531,105100,32096930950,23550,23700,23700,23550,6638
|
|
20240531,105000,31940072550,23700,23750,23750,23650,6693
|
|
20240531,104900,31781405050,23800,23900,23950,23800,2725
|
|
20240531,104800,31716350050,23950,23950,24000,23900,2161
|
|
20240531,104700,31664578750,23950,23950,24000,23950,6126
|
|
20240531,104600,31517613250,23950,23900,24000,23850,29255
|
|
20240531,104500,30816376000,23850,23850,23900,23850,1924
|
|
20240531,104400,30770426450,23850,23800,23900,23750,2621
|
|
20240531,104300,30707937850,23750,23850,23950,23750,2998
|
|
20240531,104200,30636523900,23850,23900,24000,23800,4665
|
|
20240531,104100,30524891300,23900,23850,23900,23800,1641
|
|
20240531,104000,30485703200,23800,23950,24000,23800,4816
|
|
20240531,103900,30370476500,23950,24000,24000,23900,6310
|
|
20240531,103800,30219296700,23950,23800,24000,23750,23131
|
|
20240531,103700,29665723900,23800,23800,23850,23800,2914
|
|
20240531,103600,29596293050,23800,23900,23900,23800,5517
|
|
20240531,103500,29464809400,23900,23750,23900,23700,7652
|
|
20240531,103400,29282461150,23750,23700,23850,23600,7915
|
|
20240531,103300,29094285100,23700,23750,23750,23600,2691
|
|
20240531,103200,29030596850,23700,23750,23750,23650,2970
|
|
20240531,103100,28960181300,23700,23750,23750,23650,6262
|
|
20240531,103000,28811834650,23750,23900,23900,23750,4769
|
|
20240531,102900,28698105800,23900,23650,23900,23650,11084
|
|
20240531,102800,28434193850,23700,23700,23800,23650,4261
|
|
20240531,102700,28333000600,23750,23700,23800,23600,6812
|
|
20240531,102600,28171425000,23700,23900,23900,23550,10670
|
|
20240531,102500,27917644150,23850,23550,23900,23550,23085
|
|
20240531,102400,27368717200,23600,23700,23700,23550,5955
|
|
20240531,102300,27228077750,23700,23400,23700,23400,16540
|
|
20240531,102200,26838661150,23500,23350,23500,23200,15144
|
|
20240531,102100,26484771450,23250,23300,23350,23250,5621
|
|
20240531,102000,26353647850,23350,23250,23350,23250,7785
|
|
20240531,101900,26172216000,23250,23250,23300,23200,2726
|
|
20240531,101800,26108897200,23300,23350,23350,23200,4257
|
|
20240531,101700,26009762550,23300,23200,23350,23150,11887
|
|
20240531,101600,25733168350,23200,23150,23200,23100,2161
|
|
20240531,101500,25683064100,23150,23150,23200,23050,2870
|
|
20240531,101400,25616574300,23050,23100,23150,23000,5109
|
|
20240531,101300,25498542600,23150,23150,23200,23100,4539
|
|
20240531,101200,25393409250,23150,23150,23200,23100,6498
|
|
20240531,101100,25243060100,23150,23000,23200,23000,7189
|
|
20240531,101000,25077000100,23050,22950,23050,22900,1786
|
|
20240531,100900,25035924450,22950,23000,23050,22900,2613
|
|
20240531,100800,24975842500,23000,23000,23050,22950,3180
|
|
20240531,100700,24902699350,22950,22750,23000,22700,12200
|
|
20240531,100600,24623550850,22750,22600,22750,22600,2807
|
|
20240531,100500,24559999700,22600,22800,22800,22600,7222
|
|
20240531,100400,24396200250,22800,22850,22900,22750,2512
|
|
20240531,100300,24338901250,22900,22950,23000,22850,2484
|
|
20240531,100200,24281999050,22950,23000,23050,22950,5106
|
|
20240531,100100,24164552250,23000,22850,23000,22750,5398
|
|
20240531,100000,24041027900,22850,22900,22950,22750,6228
|
|
20240531,095900,23898825500,22900,23000,23000,22850,2391
|
|
20240531,095800,23844034900,23000,22950,23000,22850,2758
|
|
20240531,095700,23780743100,22900,23000,23050,22900,5643
|
|
20240531,095600,23651166350,23050,22950,23050,22850,8012
|
|
20240531,095500,23467121400,22950,22750,23000,22700,16432
|
|
20240531,095400,23090860700,22750,22700,22850,22700,5686
|
|
20240531,095300,22961216450,22750,22750,22800,22600,2994
|
|
20240531,095200,22893133350,22600,22850,22900,22600,8294
|
|
20240531,095100,22703845450,22900,22850,22900,22750,5567
|
|
20240531,095000,22576804050,22850,22950,23050,22800,19648
|
|
20240531,094900,22126179950,22950,22500,23050,22450,51975
|
|
20240531,094800,20939175250,22500,22450,22500,22400,3742
|
|
20240531,094700,20855128150,22500,22450,22500,22350,4821
|
|
20240531,094600,20746980300,22400,22400,22450,22350,2731
|
|
20240531,094500,20685798750,22400,22300,22450,22300,4048
|
|
20240531,094400,20595194750,22350,22300,22350,22250,1254
|
|
20240531,094300,20567198000,22300,22250,22350,22250,4531
|
|
20240531,094200,20466162400,22350,22350,22400,22200,2217
|
|
20240531,094100,20416651450,22300,22250,22350,22200,2764
|
|
20240531,094000,20355048000,22200,22350,22350,22200,4048
|
|
20240531,093900,20264908900,22350,22450,22450,22250,7717
|
|
20240531,093800,20092474900,22450,22150,22450,22150,11907
|
|
20240531,093700,19827024800,22150,22050,22200,22050,2756
|
|
20240531,093600,19766067200,22100,22050,22100,22000,1390
|
|
20240531,093500,19735437050,22000,22050,22100,22000,2116
|
|
20240531,093400,19688793050,22100,22000,22100,22000,2666
|
|
20240531,093300,19630063500,22000,22000,22100,21950,1889
|
|
20240531,093200,19588525550,22000,22100,22200,21950,5597
|
|
20240531,093100,19465128950,22150,22150,22200,22100,2091
|
|
20240531,093000,19418816800,22150,22050,22150,22000,3676
|
|
20240531,092900,19337584500,22050,22050,22100,21950,3672
|
|
20240531,092800,19256807900,22050,22050,22100,22000,1808
|
|
20240531,092700,19216977300,22150,22150,22200,22000,11089
|
|
20240531,092600,18971940450,22150,22100,22150,22000,7176
|
|
20240531,092500,18813461100,22050,22050,22150,22050,5890
|
|
20240531,092400,18683355050,22050,21800,22050,21750,10342
|
|
20240531,092300,18456785750,21750,21850,21900,21750,9437
|
|
20240531,092200,18250936800,21800,22000,22050,21800,14522
|
|
20240531,092100,17933535700,22050,22300,22300,21850,33624
|
|
20240531,092000,17192396950,22250,22250,22350,22150,15600
|
|
20240531,091900,16845790850,22150,22200,22250,22050,19259
|
|
20240531,091800,16419561500,22150,22500,22500,22050,22000
|
|
20240531,091700,15930958800,22500,23000,23000,22400,43475
|
|
20240531,091600,14947218300,22950,23050,23100,22900,10236
|
|
20240531,091500,14711678150,23050,23150,23150,23000,11813
|
|
20240531,091400,14439098550,23150,22900,23200,22850,18550
|
|
20240531,091300,14011105400,22850,23150,23250,22850,19890
|
|
20240531,091200,13553381250,23200,23150,23400,23050,19449
|
|
20240531,091100,13101234550,23150,23400,23400,22950,23367
|
|
20240531,091000,12559820350,23400,23450,23450,23200,13690
|
|
20240531,090900,12240969550,23350,23650,23700,23300,25934
|
|
20240531,090800,11633105900,23650,23800,24000,23450,33647
|
|
20240531,090700,10839355800,23800,24100,24150,23750,25478
|
|
20240531,090600,10228834150,24150,24350,24400,23850,27071
|
|
20240531,090500,9576342450,24350,24650,24850,24300,35419
|
|
20240531,090400,8705134650,24600,24800,25000,24400,85530
|
|
20240531,090300,6586555400,24750,23500,24950,23000,116319
|
|
20240531,090200,3758871550,23350,24100,24100,23050,53785
|
|
20240531,090100,2466921800,23850,23850,23850,23850,0
|
|
20240531,090000,2466921800,23850,21700,23850,21700,109768
|