588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,184500,2424897450,28200,28200,28200,28200,4051
|
|
20240530,184400,2424897450,28200,28200,28200,28200,0
|
|
20240530,184300,2424897450,28200,28200,28200,28200,0
|
|
20240530,184200,2424897450,28200,28200,28200,28200,0
|
|
20240530,184100,2424897450,28200,28200,28200,28200,0
|
|
20240530,184000,2424897450,28200,28200,28200,28200,0
|
|
20240530,183900,2424897450,28200,28200,28200,28200,0
|
|
20240530,183800,2424897450,28200,28200,28200,28200,0
|
|
20240530,183700,2424897450,28200,28200,28200,28200,0
|
|
20240530,183600,2424897450,28200,28200,28200,28200,0
|
|
20240530,183500,2424897450,28200,28200,28200,28200,0
|
|
20240530,183400,2424897450,28200,28200,28200,28200,0
|
|
20240530,183300,2424897450,28200,28200,28200,28200,0
|
|
20240530,183200,2424897450,28200,28200,28200,28200,0
|
|
20240530,183100,2424897450,28200,28200,28200,28200,0
|
|
20240530,183000,2424897450,28200,28200,28200,28200,0
|
|
20240530,182900,2424897450,28200,28200,28200,28200,0
|
|
20240530,182800,2424897450,28200,28200,28200,28200,0
|
|
20240530,182700,2424897450,28200,28200,28200,28200,0
|
|
20240530,182600,2424897450,28200,28200,28200,28200,0
|
|
20240530,182500,2424897450,28200,28200,28200,28200,0
|
|
20240530,182400,2424897450,28200,28200,28200,28200,0
|
|
20240530,182300,2424897450,28200,28200,28200,28200,0
|
|
20240530,182200,2424897450,28200,28200,28200,28200,0
|
|
20240530,182100,2424897450,28200,28200,28200,28200,0
|
|
20240530,182000,2424897450,28200,28200,28200,28200,0
|
|
20240530,181900,2424897450,28200,28200,28200,28200,0
|
|
20240530,181800,2424897450,28200,28200,28200,28200,0
|
|
20240530,181700,2424897450,28200,28200,28200,28200,0
|
|
20240530,181600,2424897450,28200,28200,28200,28200,0
|
|
20240530,181500,2424897450,28200,28200,28200,28200,4051
|
|
20240530,181400,2424897450,28200,28200,28200,28200,0
|
|
20240530,181300,2424897450,28200,28200,28200,28200,0
|
|
20240530,181200,2424897450,28200,28200,28200,28200,0
|
|
20240530,181100,2424897450,28200,28200,28200,28200,0
|
|
20240530,181000,2424897450,28200,28200,28200,28200,0
|
|
20240530,180900,2424897450,28200,28200,28200,28200,0
|
|
20240530,180800,2424897450,28200,28200,28200,28200,0
|
|
20240530,180700,2424897450,28200,28200,28200,28200,0
|
|
20240530,180600,2424897450,28200,28200,28200,28200,0
|
|
20240530,180500,2424897450,28200,28200,28200,28200,0
|
|
20240530,180400,2424897450,28200,28200,28200,28200,0
|
|
20240530,180300,2424897450,28200,28200,28200,28200,0
|
|
20240530,180200,2424897450,28200,28200,28200,28200,0
|
|
20240530,180100,2424897450,28200,28200,28200,28200,0
|
|
20240530,180000,2424897450,28200,28200,28200,28200,0
|
|
20240530,175900,2424897450,28200,28200,28200,28200,0
|
|
20240530,175800,2424897450,28200,28200,28200,28200,0
|
|
20240530,175700,2424897450,28200,28200,28200,28200,0
|
|
20240530,175600,2424897450,28200,28200,28200,28200,0
|
|
20240530,175500,2424897450,28200,28200,28200,28200,0
|
|
20240530,175400,2424897450,28200,28200,28200,28200,0
|
|
20240530,175300,2424897450,28200,28200,28200,28200,0
|
|
20240530,175200,2424897450,28200,28200,28200,28200,0
|
|
20240530,175100,2424897450,28200,28200,28200,28200,0
|
|
20240530,175000,2424897450,28200,28200,28200,28200,0
|
|
20240530,174900,2424897450,28200,28200,28200,28200,0
|
|
20240530,174800,2424897450,28200,28200,28200,28200,0
|
|
20240530,174700,2424897450,28200,28200,28200,28200,0
|
|
20240530,174600,2424897450,28200,28200,28200,28200,0
|
|
20240530,174500,2424897450,28200,28200,28200,28200,4051
|
|
20240530,174400,2424897450,28200,28200,28200,28200,0
|
|
20240530,174300,2424897450,28200,28200,28200,28200,0
|
|
20240530,174200,2424897450,28200,28200,28200,28200,0
|
|
20240530,174100,2424897450,28200,28200,28200,28200,0
|
|
20240530,174000,2424897450,28200,28200,28200,28200,0
|
|
20240530,173900,2424897450,28200,28200,28200,28200,0
|
|
20240530,173800,2424897450,28200,28200,28200,28200,0
|
|
20240530,173700,2424897450,28200,28200,28200,28200,0
|
|
20240530,173600,2424897450,28200,28200,28200,28200,0
|
|
20240530,173500,2424897450,28200,28200,28200,28200,0
|
|
20240530,173400,2424897450,28200,28200,28200,28200,0
|
|
20240530,173300,2424897450,28200,28200,28200,28200,0
|
|
20240530,173200,2424897450,28200,28200,28200,28200,0
|
|
20240530,173100,2424897450,28200,28200,28200,28200,0
|
|
20240530,173000,2424897450,28200,28200,28200,28200,0
|
|
20240530,172900,2424897450,28200,28200,28200,28200,0
|
|
20240530,172800,2424897450,28200,28200,28200,28200,0
|
|
20240530,172700,2424897450,28200,28200,28200,28200,0
|
|
20240530,172600,2424897450,28200,28200,28200,28200,0
|
|
20240530,172500,2424897450,28200,28200,28200,28200,0
|
|
20240530,172400,2424897450,28200,28200,28200,28200,0
|
|
20240530,172300,2424897450,28200,28200,28200,28200,0
|
|
20240530,172200,2424897450,28200,28200,28200,28200,0
|
|
20240530,172100,2424897450,28200,28200,28200,28200,0
|
|
20240530,172000,2424897450,28200,28200,28200,28200,0
|
|
20240530,171900,2424897450,28200,28200,28200,28200,0
|
|
20240530,171800,2424897450,28200,28200,28200,28200,0
|
|
20240530,171700,2424897450,28200,28200,28200,28200,0
|
|
20240530,171600,2424897450,28200,28200,28200,28200,0
|
|
20240530,171500,2424897450,28200,28200,28200,28200,4051
|
|
20240530,171400,2424897450,28200,28200,28200,28200,0
|
|
20240530,171300,2424897450,28200,28200,28200,28200,0
|
|
20240530,171200,2424897450,28200,28200,28200,28200,0
|
|
20240530,171100,2424897450,28200,28200,28200,28200,0
|
|
20240530,171000,2424897450,28200,28200,28200,28200,0
|
|
20240530,170900,2424897450,28200,28200,28200,28200,0
|
|
20240530,170800,2424897450,28200,28200,28200,28200,0
|
|
20240530,170700,2424897450,28200,28200,28200,28200,0
|
|
20240530,170600,2424897450,28200,28200,28200,28200,0
|
|
20240530,170500,2424897450,28200,28200,28200,28200,0
|
|
20240530,170400,2424897450,28200,28200,28200,28200,0
|
|
20240530,170300,2424897450,28200,28200,28200,28200,0
|
|
20240530,170200,2424897450,28200,28200,28200,28200,0
|
|
20240530,170100,2424897450,28200,28200,28200,28200,0
|
|
20240530,170000,2424897450,28200,28200,28200,28200,0
|
|
20240530,165900,2424897450,28200,28200,28200,28200,0
|
|
20240530,165800,2424897450,28200,28200,28200,28200,0
|
|
20240530,165700,2424897450,28200,28200,28200,28200,0
|
|
20240530,165600,2424897450,28200,28200,28200,28200,0
|
|
20240530,165500,2424897450,28200,28200,28200,28200,0
|
|
20240530,165400,2424897450,28200,28200,28200,28200,0
|
|
20240530,165300,2424897450,28200,28200,28200,28200,0
|
|
20240530,165200,2424897450,28200,28200,28200,28200,0
|
|
20240530,165100,2424897450,28200,28200,28200,28200,0
|
|
20240530,165000,2424897450,28200,28200,28200,28200,0
|
|
20240530,164900,2424897450,28200,28200,28200,28200,0
|
|
20240530,164800,2424897450,28200,28200,28200,28200,0
|
|
20240530,164700,2424897450,28200,28200,28200,28200,0
|
|
20240530,164600,2424897450,28200,28200,28200,28200,0
|
|
20240530,164500,2424897450,28200,28200,28200,28200,4051
|
|
20240530,164400,2424897450,28200,28200,28200,28200,0
|
|
20240530,164300,2424897450,28200,28200,28200,28200,0
|
|
20240530,164200,2424897450,28200,28200,28200,28200,0
|
|
20240530,164100,2424897450,28200,28200,28200,28200,0
|
|
20240530,164000,2424897450,28200,28200,28200,28200,0
|
|
20240530,163900,2424897450,28200,28200,28200,28200,0
|
|
20240530,163800,2424897450,28200,28200,28200,28200,0
|
|
20240530,163700,2424897450,28200,28200,28200,28200,0
|
|
20240530,163600,2424897450,28200,28200,28200,28200,0
|
|
20240530,163500,2424897450,28200,28200,28200,28200,0
|
|
20240530,163400,2424897450,28200,28200,28200,28200,0
|
|
20240530,163300,2424897450,28200,28200,28200,28200,0
|
|
20240530,163200,2424897450,28200,28200,28200,28200,0
|
|
20240530,163100,2424897450,28200,28200,28200,28200,0
|
|
20240530,163000,2424897450,28200,28200,28200,28200,0
|
|
20240530,162900,2424897450,28200,28200,28200,28200,0
|
|
20240530,162800,2424897450,28200,28200,28200,28200,0
|
|
20240530,162700,2424897450,28200,28200,28200,28200,0
|
|
20240530,162600,2424897450,28200,28200,28200,28200,0
|
|
20240530,162500,2424897450,28200,28200,28200,28200,0
|
|
20240530,162400,2424897450,28200,28200,28200,28200,0
|
|
20240530,162300,2424897450,28200,28200,28200,28200,0
|
|
20240530,162200,2424897450,28200,28200,28200,28200,0
|
|
20240530,162100,2424897450,28200,28200,28200,28200,0
|
|
20240530,162000,2424897450,28200,28200,28200,28200,0
|
|
20240530,161900,2424897450,28200,28200,28200,28200,0
|
|
20240530,161800,2424897450,28200,28200,28200,28200,0
|
|
20240530,161700,2424897450,28200,28200,28200,28200,0
|
|
20240530,161600,2424897450,28200,28200,28200,28200,0
|
|
20240530,161500,2424897450,28200,28200,28200,28200,4051
|
|
20240530,161400,2424897450,28200,28200,28200,28200,0
|
|
20240530,161300,2424897450,28200,28200,28200,28200,0
|
|
20240530,161200,2424897450,28200,28200,28200,28200,0
|
|
20240530,161100,2424897450,28200,28200,28200,28200,0
|
|
20240530,161000,2424897450,28200,28200,28200,28200,0
|
|
20240530,160900,2424897450,28200,28200,28200,28200,0
|
|
20240530,160800,2424897450,28200,28200,28200,28200,0
|
|
20240530,160700,2424897450,28200,28200,28200,28200,0
|
|
20240530,160600,2424897450,28200,28200,28200,28200,0
|
|
20240530,160500,2424897450,28200,28200,28200,28200,0
|
|
20240530,160400,2424897450,28200,28200,28200,28200,0
|
|
20240530,160300,2424897450,28200,28200,28200,28200,0
|
|
20240530,160200,2424897450,28200,28200,28200,28200,0
|
|
20240530,160100,2424897450,28200,28200,28200,28200,0
|
|
20240530,160000,2424897450,28200,28200,28200,28200,0
|
|
20240530,155900,2424897450,28200,28200,28200,28200,0
|
|
20240530,155800,2424897450,28200,28200,28200,28200,0
|
|
20240530,155700,2424897450,28200,28200,28200,28200,0
|
|
20240530,155600,2424897450,28200,28200,28200,28200,0
|
|
20240530,155500,2424897450,28200,28200,28200,28200,0
|
|
20240530,155400,2424897450,28200,28200,28200,28200,0
|
|
20240530,155300,2424897450,28200,28200,28200,28200,0
|
|
20240530,155200,2424897450,28200,28200,28200,28200,0
|
|
20240530,155100,2424897450,28200,28200,28200,28200,0
|
|
20240530,155000,2424897450,28200,28200,28200,28200,0
|
|
20240530,154900,2424897450,28200,28200,28200,28200,0
|
|
20240530,154800,2424897450,28200,28200,28200,28200,0
|
|
20240530,154700,2424897450,28200,28200,28200,28200,0
|
|
20240530,154600,2424897450,28200,28200,28200,28200,0
|
|
20240530,154500,2424897450,28200,28200,28200,28200,4051
|
|
20240530,154400,2424897450,28200,28200,28200,28200,0
|
|
20240530,154300,2424897450,28200,28200,28200,28200,0
|
|
20240530,154200,2424897450,28200,28200,28200,28200,0
|
|
20240530,154100,2424897450,28200,28200,28200,28200,0
|
|
20240530,154000,2424897450,28200,28200,28200,28200,0
|
|
20240530,153900,2424897450,28200,28200,28200,28200,0
|
|
20240530,153800,2424897450,28200,28200,28200,28200,0
|
|
20240530,153700,2424897450,28200,28200,28200,28200,0
|
|
20240530,153600,2424897450,28200,28200,28200,28200,0
|
|
20240530,153500,2424897450,28200,28200,28200,28200,0
|
|
20240530,153400,2424897450,28200,28200,28200,28200,0
|
|
20240530,153300,2424897450,28200,28200,28200,28200,0
|
|
20240530,153200,2424897450,28200,28200,28200,28200,0
|
|
20240530,153100,2424897450,28200,28200,28200,28200,0
|
|
20240530,153000,2424897450,28200,28200,28200,28200,4051
|
|
20240530,152900,2310659250,28300,28300,28300,28300,0
|
|
20240530,152800,2310659250,28300,28300,28300,28300,0
|
|
20240530,152700,2310659250,28300,28300,28300,28300,0
|
|
20240530,152600,2310659250,28300,28300,28300,28300,0
|
|
20240530,152500,2310659250,28300,28300,28300,28300,0
|
|
20240530,152400,2310659250,28300,28300,28300,28300,0
|
|
20240530,152300,2310659250,28300,28300,28300,28300,0
|
|
20240530,152200,2310659250,28300,28300,28300,28300,0
|
|
20240530,152100,2310659250,28300,28300,28300,28300,0
|
|
20240530,152000,2310659250,28300,28300,28300,28300,0
|
|
20240530,151900,2310659250,28300,28250,28300,28250,648
|
|
20240530,151800,2292327250,28250,28250,28300,28250,929
|
|
20240530,151700,2266075150,28250,28300,28300,28250,146
|
|
20240530,151600,2261947450,28250,28250,28300,28250,388
|
|
20240530,151500,2250978150,28250,28250,28300,28250,90
|
|
20240530,151400,2248435000,28250,28300,28300,28250,230
|
|
20240530,151300,2241936550,28250,28300,28300,28250,1573
|
|
20240530,151200,2197446350,28250,28250,28250,28250,280
|
|
20240530,151100,2189536350,28250,28250,28350,28250,127
|
|
20240530,151000,2185946000,28250,28300,28300,28250,303
|
|
20240530,150900,2177379550,28350,28300,28350,28300,357
|
|
20240530,150800,2167276400,28350,28350,28350,28350,16
|
|
20240530,150700,2166822800,28350,28350,28350,28350,16
|
|
20240530,150600,2166369200,28300,28300,28300,28300,42
|
|
20240530,150500,2165180600,28300,28300,28300,28300,120
|
|
20240530,150400,2161784600,28350,28350,28400,28350,43
|
|
20240530,150300,2160564750,28300,28300,28350,28300,168
|
|
20240530,150200,2155802100,28300,28300,28300,28300,379
|
|
20240530,150100,2145076400,28300,28300,28350,28250,110
|
|
20240530,150000,2141963000,28250,28300,28300,28250,132
|
|
20240530,145900,2138230050,28300,28300,28300,28300,61
|
|
20240530,145800,2136503750,28350,28350,28350,28300,184
|
|
20240530,145700,2131288500,28300,28350,28350,28300,65
|
|
20240530,145600,2129448900,28300,28300,28300,28300,5
|
|
20240530,145500,2129307400,28250,28300,28300,28250,61
|
|
20240530,145400,2127583500,28250,28300,28300,28250,163
|
|
20240530,145300,2122972200,28300,28300,28350,28300,365
|
|
20240530,145200,2112639450,28350,28300,28350,28300,206
|
|
20240530,145100,2106808900,28300,28300,28350,28300,51
|
|
20240530,145000,2105365550,28350,28350,28350,28350,157
|
|
20240530,144900,2100914600,28300,28300,28300,28300,310
|
|
20240530,144800,2092141600,28300,28350,28350,28300,264
|
|
20240530,144700,2084658750,28350,28350,28350,28350,190
|
|
20240530,144600,2079272250,28350,28350,28350,28350,392
|
|
20240530,144500,2068159050,28350,28350,28350,28300,160
|
|
20240530,144400,2063623600,28350,28350,28350,28350,193
|
|
20240530,144300,2058152050,28350,28300,28350,28300,126
|
|
20240530,144200,2054585200,28300,28300,28300,28300,153
|
|
20240530,144100,2050255300,28300,28300,28300,28300,181
|
|
20240530,144000,2045133000,28300,28350,28350,28300,21
|
|
20240530,143900,2044537750,28350,28350,28350,28350,5
|
|
20240530,143800,2044396000,28350,28350,28350,28350,278
|
|
20240530,143700,2036514700,28350,28350,28350,28350,25
|
|
20240530,143600,2035805950,28350,28350,28400,28300,612
|
|
20240530,143500,2018470350,28350,28350,28400,28350,31
|
|
20240530,143400,2017591150,28400,28400,28400,28350,270
|
|
20240530,143300,2009928150,28350,28350,28400,28350,74
|
|
20240530,143200,2007829250,28350,28350,28350,28350,0
|
|
20240530,143100,2007829250,28350,28350,28350,28350,53
|
|
20240530,143000,2006326700,28400,28400,28450,28400,550
|
|
20240530,142900,1990706550,28400,28450,28450,28400,12
|
|
20240530,142800,1990365500,28400,28400,28400,28400,64
|
|
20240530,142700,1988547900,28400,28450,28450,28400,48
|
|
20240530,142600,1987182350,28450,28400,28450,28400,27
|
|
20240530,142500,1986414550,28450,28400,28450,28400,31
|
|
20240530,142400,1985534100,28400,28400,28400,28400,233
|
|
20240530,142300,1978916900,28500,28400,28500,28400,66
|
|
20240530,142200,1977039400,28500,28400,28500,28400,70
|
|
20240530,142100,1975049000,28350,28400,28400,28350,12
|
|
20240530,142000,1974708600,28350,28350,28350,28350,1
|
|
20240530,141900,1974680250,28350,28350,28350,28350,3
|
|
20240530,141800,1974595200,28350,28350,28350,28350,30
|
|
20240530,141700,1973744700,28350,28350,28350,28350,1
|
|
20240530,141600,1973716350,28300,28400,28500,28300,332
|
|
20240530,141500,1964263250,28350,28350,28350,28350,80
|
|
20240530,141400,1961995250,28400,28350,28400,28350,44
|
|
20240530,141300,1960747650,28350,28350,28350,28350,0
|
|
20240530,141200,1960747650,28350,28400,28400,28350,190
|
|
20240530,141100,1955360650,28350,28350,28350,28350,1
|
|
20240530,141000,1955332300,28350,28350,28400,28350,44
|
|
20240530,140900,1954084400,28350,28400,28400,28350,65
|
|
20240530,140800,1952238600,28350,28400,28400,28350,39
|
|
20240530,140700,1951131650,28400,28300,28400,28300,1324
|
|
20240530,140600,1913548600,28300,28300,28300,28300,71
|
|
20240530,140500,1911539300,28350,28300,28350,28300,295
|
|
20240530,140400,1903190700,28300,28300,28300,28300,0
|
|
20240530,140300,1903190700,28300,28300,28300,28300,5
|
|
20240530,140200,1903049200,28300,28350,28350,28300,70
|
|
20240530,140100,1901064850,28350,28300,28350,28300,240
|
|
20240530,140000,1894272050,28300,28300,28300,28300,135
|
|
20240530,135900,1890451550,28300,28300,28350,28300,32
|
|
20240530,135800,1889545900,28300,28250,28300,28250,68
|
|
20240530,135700,1887623500,28250,28250,28350,28250,503
|
|
20240530,135600,1873396600,28300,28300,28300,28250,124
|
|
20240530,135500,1869887550,28300,28250,28300,28250,50
|
|
20240530,135400,1868472600,28300,28300,28300,28250,230
|
|
20240530,135300,1861965600,28300,28300,28300,28300,71
|
|
20240530,135200,1859956300,28300,28300,28300,28300,2
|
|
20240530,135100,1859899700,28300,28300,28300,28300,70
|
|
20240530,135000,1857918700,28350,28350,28350,28350,0
|
|
20240530,134900,1857918700,28350,28250,28350,28250,3
|
|
20240530,134800,1857833800,28250,28250,28350,28250,73
|
|
20240530,134700,1855770250,28300,28350,28350,28300,372
|
|
20240530,134600,1845242500,28300,28250,28300,28250,13
|
|
20240530,134500,1844875150,28300,28350,28350,28300,22
|
|
20240530,134400,1844251950,28350,28300,28350,28300,314
|
|
20240530,134300,1835363800,28300,28300,28300,28250,211
|
|
20240530,134200,1829394000,28250,28300,28300,28250,25
|
|
20240530,134100,1828687050,28250,28300,28300,28250,86
|
|
20240530,134000,1826254350,28300,28300,28300,28250,264
|
|
20240530,133900,1818788700,28350,28350,28350,28300,507
|
|
20240530,133800,1804437250,28350,28350,28350,28350,511
|
|
20240530,133700,1789950400,28350,28350,28350,28350,15
|
|
20240530,133600,1789525150,28350,28250,28350,28250,178
|
|
20240530,133500,1784485700,28250,28300,28300,28250,71
|
|
20240530,133400,1782477950,28300,28300,28300,28300,347
|
|
20240530,133300,1772657850,28300,28300,28300,28300,314
|
|
20240530,133200,1763771650,28300,28250,28300,28250,50
|
|
20240530,133100,1762358600,28250,28250,28250,28250,615
|
|
20240530,133000,1744984850,28250,28300,28300,28250,278
|
|
20240530,132900,1737119500,28300,28300,28300,28300,3
|
|
20240530,132800,1737034600,28300,28250,28300,28250,32
|
|
20240530,132700,1736130450,28250,28250,28250,28250,27
|
|
20240530,132600,1735367700,28250,28300,28300,28250,6
|
|
20240530,132500,1735197950,28300,28350,28350,28300,495
|
|
20240530,132400,1721189200,28300,28300,28350,28300,43
|
|
20240530,132300,1719972250,28300,28350,28350,28300,89
|
|
20240530,132200,1717452900,28350,28300,28350,28300,2
|
|
20240530,132100,1717396250,28300,28300,28300,28300,20
|
|
20240530,132000,1716830250,28300,28300,28300,28300,5
|
|
20240530,131900,1716688750,28300,28300,28300,28300,1
|
|
20240530,131800,1716660450,28300,28250,28300,28250,60
|
|
20240530,131700,1714964500,28250,28250,28250,28250,40
|
|
20240530,131600,1713834500,28250,28250,28250,28250,0
|
|
20240530,131500,1713834500,28250,28250,28250,28250,12
|
|
20240530,131400,1713495500,28350,28300,28350,28250,141
|
|
20240530,131300,1709505550,28300,28250,28300,28250,59
|
|
20240530,131200,1707837900,28250,28250,28350,28250,187
|
|
20240530,131100,1702551250,28250,28300,28300,28250,31
|
|
20240530,131000,1701674000,28300,28250,28300,28250,95
|
|
20240530,130900,1698985750,28300,28300,28300,28300,230
|
|
20240530,130800,1692476750,28300,28350,28350,28300,307
|
|
20240530,130700,1683785750,28350,28300,28400,28300,48
|
|
20240530,130600,1682425900,28300,28300,28400,28300,59
|
|
20240530,130500,1680755900,28300,28300,28300,28300,0
|
|
20240530,130400,1680755900,28300,28300,28300,28300,1
|
|
20240530,130300,1680727600,28300,28350,28400,28300,59
|
|
20240530,130200,1679056850,28350,28350,28350,28350,169
|
|
20240530,130100,1674265700,28350,28350,28350,28350,20
|
|
20240530,130000,1673698700,28300,28350,28350,28300,52
|
|
20240530,125900,1672227000,28350,28350,28350,28350,1
|
|
20240530,125800,1672198650,28300,28300,28300,28300,202
|
|
20240530,125700,1666482050,28300,28300,28300,28300,30
|
|
20240530,125600,1665633050,28300,28300,28300,28300,160
|
|
20240530,125500,1661105050,28300,28300,28300,28300,191
|
|
20240530,125400,1655699750,28300,28300,28350,28300,71
|
|
20240530,125300,1653690400,28300,28300,28300,28300,0
|
|
20240530,125200,1653690400,28300,28350,28350,28300,23
|
|
20240530,125100,1653039200,28350,28350,28350,28350,1
|
|
20240530,125000,1653010850,28350,28350,28350,28350,26
|
|
20240530,124900,1652273750,28300,28300,28300,28300,11
|
|
20240530,124800,1651962450,28250,28250,28300,28250,53
|
|
20240530,124700,1650465150,28250,28250,28250,28250,4
|
|
20240530,124600,1650352150,28250,28250,28250,28250,4
|
|
20240530,124500,1650239150,28250,28300,28400,28250,34
|
|
20240530,124400,1649277150,28300,28250,28300,28250,40
|
|
20240530,124300,1648146650,28250,28250,28300,28250,31
|
|
20240530,124200,1647270850,28250,28300,28300,28250,55
|
|
20240530,124100,1645716850,28300,28250,28300,28250,341
|
|
20240530,124000,1636082800,28300,28400,28400,28300,801
|
|
20240530,123900,1613411700,28300,28300,28300,28300,50
|
|
20240530,123800,1611996700,28300,28300,28300,28300,40
|
|
20240530,123700,1610864700,28300,28300,28300,28300,24
|
|
20240530,123600,1610185500,28250,28300,28300,28250,87
|
|
20240530,123500,1607725900,28300,28300,28300,28300,0
|
|
20240530,123400,1607725900,28300,28350,28350,28300,28
|
|
20240530,123300,1606933150,28350,28350,28350,28350,247
|
|
20240530,123200,1599930700,28300,28300,28350,28300,23
|
|
20240530,123100,1599279750,28300,28300,28300,28300,0
|
|
20240530,123000,1599279750,28300,28300,28300,28300,118
|
|
20240530,122900,1595940350,28300,28300,28300,28300,0
|
|
20240530,122800,1595940350,28300,28300,28300,28300,23
|
|
20240530,122700,1595289450,28250,28300,28300,28250,21
|
|
20240530,122600,1594696150,28250,28250,28250,28250,0
|
|
20240530,122500,1594696150,28250,28250,28250,28250,10
|
|
20240530,122400,1594413650,28250,28300,28300,28250,87
|
|
20240530,122300,1591953550,28300,28300,28300,28300,1
|
|
20240530,122200,1591925250,28350,28350,28350,28350,5
|
|
20240530,122100,1591783500,28350,28350,28350,28250,153
|
|
20240530,122000,1587449350,28300,28300,28300,28300,108
|
|
20240530,121900,1584392950,28300,28300,28300,28300,44
|
|
20240530,121800,1583147750,28250,28300,28300,28250,78
|
|
20240530,121700,1580943350,28300,28300,28300,28300,2
|
|
20240530,121600,1580886750,28300,28250,28300,28250,26
|
|
20240530,121500,1580151750,28250,28300,28300,28250,12
|
|
20240530,121400,1579812650,28250,28250,28250,28250,0
|
|
20240530,121300,1579812650,28250,28250,28250,28250,0
|
|
20240530,121200,1579812650,28250,28300,28300,28250,46
|
|
20240530,121100,1578511850,28300,28300,28300,28300,1
|
|
20240530,121000,1578483550,28350,28350,28350,28350,228
|
|
20240530,120900,1572019750,28300,28400,28400,28300,111
|
|
20240530,120800,1568872950,28400,28300,28400,28250,306
|
|
20240530,120700,1560217850,28300,28300,28300,28300,12
|
|
20240530,120600,1559878250,28300,28250,28300,28250,43
|
|
20240530,120500,1558663000,28250,28300,28300,28250,286
|
|
20240530,120400,1550581550,28400,28300,28400,28250,109
|
|
20240530,120300,1547498350,28300,28300,28300,28300,60
|
|
20240530,120200,1545800350,28300,28300,28300,28300,41
|
|
20240530,120100,1544640050,28250,28250,28250,28250,170
|
|
20240530,120000,1539837550,28200,28250,28250,28200,639
|
|
20240530,115900,1521794250,28300,28250,28300,28250,12
|
|
20240530,115800,1521454750,28250,28250,28250,28250,11
|
|
20240530,115700,1521144000,28250,28250,28250,28250,201
|
|
20240530,115600,1515465750,28250,28300,28300,28250,13
|
|
20240530,115500,1515098450,28300,28300,28350,28250,271
|
|
20240530,115400,1507433300,28300,28250,28300,28250,133
|
|
20240530,115300,1503671850,28300,28250,28300,28250,53
|
|
20240530,115200,1502172000,28250,28300,28300,28250,393
|
|
20240530,115100,1491067800,28250,28250,28250,28250,20
|
|
20240530,115000,1490502800,28300,28300,28300,28300,46
|
|
20240530,114900,1489201000,28300,28250,28300,28250,4
|
|
20240530,114800,1489087950,28250,28250,28300,28250,233
|
|
20240530,114700,1482505200,28300,28300,28300,28250,106
|
|
20240530,114600,1479508950,28300,28250,28300,28250,119
|
|
20240530,114500,1476144200,28300,28250,28300,28250,274
|
|
20240530,114400,1468396050,28300,28300,28300,28300,60
|
|
20240530,114300,1466698050,28300,28350,28350,28300,1441
|
|
20240530,114200,1425914200,28300,28350,28350,28300,382
|
|
20240530,114100,1415092950,28350,28350,28350,28300,207
|
|
20240530,114000,1409228000,28300,28350,28350,28300,75
|
|
20240530,113900,1407103000,28300,28350,28350,28300,228
|
|
20240530,113800,1400645200,28350,28350,28350,28300,465
|
|
20240530,113700,1387462550,28350,28300,28350,28300,63
|
|
20240530,113600,1385679000,28300,28400,28400,28300,2384
|
|
20240530,113500,1318109850,28400,28350,28400,28350,36
|
|
20240530,113400,1317088750,28400,28450,28450,28400,586
|
|
20240530,113300,1300445600,28400,28400,28400,28400,40
|
|
20240530,113200,1299309600,28400,28400,28400,28400,38
|
|
20240530,113100,1298230400,28350,28400,28400,28350,14
|
|
20240530,113000,1297832900,28400,28400,28400,28400,467
|
|
20240530,112900,1284570100,28450,28400,28450,28400,52
|
|
20240530,112800,1283093200,28400,28400,28400,28400,151
|
|
20240530,112700,1278804800,28400,28400,28400,28400,2
|
|
20240530,112600,1278748000,28400,28400,28400,28400,381
|
|
20240530,112500,1267927600,28400,28400,28400,28400,5
|
|
20240530,112400,1267785600,28400,28400,28400,28400,77
|
|
20240530,112300,1265598800,28450,28450,28450,28400,40
|
|
20240530,112200,1264460850,28450,28450,28450,28450,20
|
|
20240530,112100,1263891850,28450,28450,28450,28450,0
|
|
20240530,112000,1263891850,28450,28450,28450,28450,21
|
|
20240530,111900,1263294400,28400,28450,28450,28400,11
|
|
20240530,111800,1262981500,28400,28450,28450,28400,202
|
|
20240530,111700,1257242600,28450,28450,28450,28450,39
|
|
20240530,111600,1256133050,28450,28400,28450,28400,133
|
|
20240530,111500,1252355750,28450,28450,28450,28400,112
|
|
20240530,111400,1249173950,28500,28500,28550,28400,1518
|
|
20240530,111300,1206003550,28500,28500,28500,28500,19
|
|
20240530,111200,1205462050,28500,28500,28500,28500,41
|
|
20240530,111100,1204293550,28500,28500,28550,28500,388
|
|
20240530,111000,1193235500,28500,28500,28500,28500,20
|
|
20240530,110900,1192665500,28500,28450,28500,28450,146
|
|
20240530,110800,1188504550,28500,28500,28500,28500,157
|
|
20240530,110700,1184030050,28500,28500,28500,28500,42
|
|
20240530,110600,1182833050,28500,28500,28500,28450,163
|
|
20240530,110500,1178194050,28500,28500,28500,28450,73
|
|
20240530,110400,1176113650,28450,28500,28500,28450,249
|
|
20240530,110300,1169018000,28500,28500,28500,28500,10
|
|
20240530,110200,1168733000,28550,28550,28550,28550,1
|
|
20240530,110100,1168704450,28550,28550,28550,28500,17
|
|
20240530,110000,1168219350,28550,28500,28550,28500,73
|
|
20240530,105900,1166137850,28550,28550,28550,28550,13
|
|
20240530,105800,1165766700,28550,28500,28550,28500,32
|
|
20240530,105700,1164853150,28500,28550,28550,28500,133
|
|
20240530,105600,1161062500,28550,28550,28550,28550,12
|
|
20240530,105500,1160719900,28550,28550,28550,28550,9
|
|
20240530,105400,1160462950,28500,28550,28550,28500,159
|
|
20240530,105300,1155924000,28550,28500,28550,28500,57
|
|
20240530,105200,1154297600,28500,28500,28500,28500,1
|
|
20240530,105100,1154269100,28550,28450,28550,28400,501
|
|
20240530,105000,1140013550,28400,28450,28450,28400,99
|
|
20240530,104900,1137197050,28450,28450,28450,28450,23
|
|
20240530,104800,1136542700,28450,28500,28500,28450,162
|
|
20240530,104700,1131932700,28500,28500,28500,28500,1
|
|
20240530,104600,1131904200,28550,28450,28550,28450,132
|
|
20240530,104500,1128147600,28450,28500,28500,28450,201
|
|
20240530,104400,1122427650,28500,28500,28500,28500,0
|
|
20240530,104300,1122427650,28500,28500,28500,28500,46
|
|
20240530,104200,1121116650,28500,28600,28600,28500,1045
|
|
20240530,104100,1091333650,28550,28550,28550,28550,251
|
|
20240530,104000,1084167600,28600,28550,28600,28550,22
|
|
20240530,103900,1083538450,28500,28650,28650,28500,281
|
|
20240530,103800,1075514950,28600,28600,28600,28600,47
|
|
20240530,103700,1074170750,28650,28600,28650,28550,123
|
|
20240530,103600,1070654100,28600,28650,28650,28600,155
|
|
20240530,103500,1066217650,28650,28600,28650,28600,63
|
|
20240530,103400,1064412900,28600,28600,28600,28600,1
|
|
20240530,103300,1064384300,28600,28650,28650,28600,22
|
|
20240530,103200,1063754500,28550,28550,28550,28550,0
|
|
20240530,103100,1063754500,28550,28550,28550,28550,45
|
|
20240530,103000,1062469750,28500,28650,28650,28500,76
|
|
20240530,102900,1060303000,28500,28500,28500,28500,75
|
|
20240530,102800,1058165500,28500,28500,28500,28450,163
|
|
20240530,102700,1053520150,28500,28500,28700,28500,285
|
|
20240530,102600,1045396050,28700,28500,28700,28500,147
|
|
20240530,102500,1041201150,28500,28500,28500,28500,53
|
|
20240530,102400,1039690650,28500,28700,28700,28500,181
|
|
20240530,102300,1034531100,28500,28650,28650,28500,64
|
|
20240530,102200,1032705150,28500,28500,28500,28500,493
|
|
20240530,102100,1018654650,28450,28450,28450,28450,20
|
|
20240530,102000,1018085650,28450,28500,28500,28450,57
|
|
20240530,101900,1016463850,28450,28450,28450,28450,10
|
|
20240530,101800,1016179350,28450,28550,28550,28450,534
|
|
20240530,101700,1000963800,28500,28500,28500,28500,0
|
|
20240530,101600,1000963800,28500,28500,28500,28500,0
|
|
20240530,101500,1000963800,28500,28550,28550,28500,113
|
|
20240530,101400,997743150,28550,28500,28550,28500,52
|
|
20240530,101300,996259600,28500,28500,28500,28500,50
|
|
20240530,101200,994834600,28450,28450,28450,28450,70
|
|
20240530,101100,992843100,28450,28500,28500,28450,253
|
|
20240530,101000,985642850,28500,28500,28500,28450,254
|
|
20240530,100900,978410750,28450,28450,28450,28450,0
|
|
20240530,100800,978410750,28450,28500,28500,28450,125
|
|
20240530,100700,974851000,28400,28500,28500,28400,2628
|
|
20240530,100600,900201000,28500,28700,28700,28500,335
|
|
20240530,100500,890644500,28550,28500,28550,28500,761
|
|
20240530,100400,868930250,28500,28450,28500,28450,27
|
|
20240530,100300,868161750,28450,28450,28450,28450,331
|
|
20240530,100200,858744800,28400,28450,28450,28400,61
|
|
20240530,100100,857012350,28450,28400,28450,28400,83
|
|
20240530,100000,854654500,28450,28450,28450,28450,32
|
|
20240530,095900,853744100,28450,28450,28450,28450,235
|
|
20240530,095800,847058350,28450,28450,28450,28450,61
|
|
20240530,095700,845322900,28400,28450,28450,28400,168
|
|
20240530,095600,840548400,28450,28500,28500,28450,199
|
|
20240530,095500,834886800,28500,28400,28500,28400,21
|
|
20240530,095400,834289100,28400,28400,28500,28400,133
|
|
20240530,095300,830511800,28400,28400,28400,28400,412
|
|
20240530,095200,818811000,28400,28450,28450,28400,644
|
|
20240530,095100,800521350,28450,28500,28500,28450,587
|
|
20240530,095000,783814200,28500,28450,28550,28450,152
|
|
20240530,094900,779485150,28450,28650,28650,28450,82
|
|
20240530,094800,777142250,28650,28400,28650,28400,327
|
|
20240530,094700,767822250,28450,28450,28500,28450,222
|
|
20240530,094600,761503850,28450,28500,28500,28450,391
|
|
20240530,094500,750362850,28500,28450,28500,28400,1291
|
|
20240530,094400,713632500,28400,28400,28450,28400,512
|
|
20240530,094300,699091650,28400,28450,28450,28400,380
|
|
20240530,094200,688298350,28450,28450,28450,28400,236
|
|
20240530,094100,681592550,28450,28450,28450,28450,58
|
|
20240530,094000,679942450,28500,28450,28500,28450,74
|
|
20240530,093900,677836450,28500,28450,28500,28450,457
|
|
20240530,093800,664834750,28500,28450,28500,28450,116
|
|
20240530,093700,661530250,28450,28550,28550,28450,572
|
|
20240530,093600,645229750,28600,28550,28600,28500,621
|
|
20240530,093500,627498350,28550,28600,28650,28550,547
|
|
20240530,093400,611855950,28600,28600,28650,28600,217
|
|
20240530,093300,605649450,28600,28600,28650,28600,241
|
|
20240530,093200,598755150,28650,28700,28700,28600,219
|
|
20240530,093100,592487850,28700,28700,28700,28700,381
|
|
20240530,093000,581553150,28750,28800,28800,28750,128
|
|
20240530,092900,577872650,28800,28800,28800,28800,520
|
|
20240530,092800,562896650,28800,28800,28900,28750,154
|
|
20240530,092700,558461000,28750,28800,28800,28750,241
|
|
20240530,092600,551525750,28800,28800,28800,28800,269
|
|
20240530,092500,543778550,28850,28900,28900,28850,178
|
|
20240530,092400,538641900,28900,28950,28950,28900,249
|
|
20240530,092300,531436200,28950,29000,29050,28950,399
|
|
20240530,092200,519866700,29000,29100,29150,29000,585
|
|
20240530,092100,502854150,29100,29000,29100,29000,723
|
|
20240530,092000,481819800,29000,28950,29000,28950,217
|
|
20240530,091900,475529600,28950,28850,28950,28750,1106
|
|
20240530,091800,443594100,28700,28800,28850,28700,474
|
|
20240530,091700,429942050,28750,28700,28750,28700,487
|
|
20240530,091600,415941100,28850,28800,28850,28700,303
|
|
20240530,091500,407218550,28800,28850,28850,28650,305
|
|
20240530,091400,398433750,28850,28700,28850,28650,219
|
|
20240530,091300,392135300,28700,28800,28800,28650,211
|
|
20240530,091200,386085950,28800,28850,28850,28700,3672
|
|
20240530,091100,280342750,28800,28700,28850,28700,603
|
|
20240530,091000,262980800,28700,28800,28800,28650,389
|
|
20240530,090900,251804400,28700,28700,28800,28600,1073
|
|
20240530,090800,221056050,28650,28650,28650,28550,1744
|
|
20240530,090700,171182800,28600,28400,28600,28400,204
|
|
20240530,090600,165368000,28350,28350,28400,28300,1359
|
|
20240530,090500,126844600,28350,28350,28350,28300,238
|
|
20240530,090400,120107950,28300,28300,28450,28300,650
|
|
20240530,090300,101685400,28350,28400,28450,28300,748
|
|
20240530,090200,80465900,28450,28500,28500,28350,488
|
|
20240530,090100,66585900,28500,28350,28500,28300,714
|
|
20240530,090000,46353300,28350,28350,28500,28300,1635
|