588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,184500,2989311300,29100,29100,29100,29100,16421
|
|
20240531,184400,2989311300,29100,29100,29100,29100,0
|
|
20240531,184300,2989311300,29100,29100,29100,29100,0
|
|
20240531,184200,2989311300,29100,29100,29100,29100,0
|
|
20240531,184100,2989311300,29100,29100,29100,29100,0
|
|
20240531,184000,2989311300,29100,29100,29100,29100,0
|
|
20240531,183900,2989311300,29100,29100,29100,29100,0
|
|
20240531,183800,2989311300,29100,29100,29100,29100,0
|
|
20240531,183700,2989311300,29100,29100,29100,29100,0
|
|
20240531,183600,2989311300,29100,29100,29100,29100,0
|
|
20240531,183500,2989311300,29100,29100,29100,29100,0
|
|
20240531,183400,2989311300,29100,29100,29100,29100,0
|
|
20240531,183300,2989311300,29100,29100,29100,29100,0
|
|
20240531,183200,2989311300,29100,29100,29100,29100,0
|
|
20240531,183100,2989311300,29100,29100,29100,29100,0
|
|
20240531,183000,2989311300,29100,29100,29100,29100,0
|
|
20240531,182900,2989311300,29100,29100,29100,29100,0
|
|
20240531,182800,2989311300,29100,29100,29100,29100,0
|
|
20240531,182700,2989311300,29100,29100,29100,29100,0
|
|
20240531,182600,2989311300,29100,29100,29100,29100,0
|
|
20240531,182500,2989311300,29100,29100,29100,29100,0
|
|
20240531,182400,2989311300,29100,29100,29100,29100,0
|
|
20240531,182300,2989311300,29100,29100,29100,29100,0
|
|
20240531,182200,2989311300,29100,29100,29100,29100,0
|
|
20240531,182100,2989311300,29100,29100,29100,29100,0
|
|
20240531,182000,2989311300,29100,29100,29100,29100,0
|
|
20240531,181900,2989311300,29100,29100,29100,29100,0
|
|
20240531,181800,2989311300,29100,29100,29100,29100,0
|
|
20240531,181700,2989311300,29100,29100,29100,29100,0
|
|
20240531,181600,2989311300,29100,29100,29100,29100,0
|
|
20240531,181500,2989311300,29100,29100,29100,29100,16421
|
|
20240531,181400,2989311300,29100,29100,29100,29100,0
|
|
20240531,181300,2989311300,29100,29100,29100,29100,0
|
|
20240531,181200,2989311300,29100,29100,29100,29100,0
|
|
20240531,181100,2989311300,29100,29100,29100,29100,0
|
|
20240531,181000,2989311300,29100,29100,29100,29100,0
|
|
20240531,180900,2989311300,29100,29100,29100,29100,0
|
|
20240531,180800,2989311300,29100,29100,29100,29100,0
|
|
20240531,180700,2989311300,29100,29100,29100,29100,0
|
|
20240531,180600,2989311300,29100,29100,29100,29100,0
|
|
20240531,180500,2989311300,29100,29100,29100,29100,0
|
|
20240531,180400,2989311300,29100,29100,29100,29100,0
|
|
20240531,180300,2989311300,29100,29100,29100,29100,0
|
|
20240531,180200,2989311300,29100,29100,29100,29100,0
|
|
20240531,180100,2989311300,29100,29100,29100,29100,0
|
|
20240531,180000,2989311300,29100,29100,29100,29100,0
|
|
20240531,175900,2989311300,29100,29100,29100,29100,0
|
|
20240531,175800,2989311300,29100,29100,29100,29100,0
|
|
20240531,175700,2989311300,29100,29100,29100,29100,0
|
|
20240531,175600,2989311300,29100,29100,29100,29100,0
|
|
20240531,175500,2989311300,29100,29100,29100,29100,0
|
|
20240531,175400,2989311300,29100,29100,29100,29100,0
|
|
20240531,175300,2989311300,29100,29100,29100,29100,0
|
|
20240531,175200,2989311300,29100,29100,29100,29100,0
|
|
20240531,175100,2989311300,29100,29100,29100,29100,0
|
|
20240531,175000,2989311300,29100,29100,29100,29100,0
|
|
20240531,174900,2989311300,29100,29100,29100,29100,0
|
|
20240531,174800,2989311300,29100,29100,29100,29100,0
|
|
20240531,174700,2989311300,29100,29100,29100,29100,0
|
|
20240531,174600,2989311300,29100,29100,29100,29100,0
|
|
20240531,174500,2989311300,29100,29100,29100,29100,16421
|
|
20240531,174400,2989311300,29100,29100,29100,29100,0
|
|
20240531,174300,2989311300,29100,29100,29100,29100,0
|
|
20240531,174200,2989311300,29100,29100,29100,29100,0
|
|
20240531,174100,2989311300,29100,29100,29100,29100,0
|
|
20240531,174000,2989311300,29100,29100,29100,29100,0
|
|
20240531,173900,2989311300,29100,29100,29100,29100,0
|
|
20240531,173800,2989311300,29100,29100,29100,29100,0
|
|
20240531,173700,2989311300,29100,29100,29100,29100,0
|
|
20240531,173600,2989311300,29100,29100,29100,29100,0
|
|
20240531,173500,2989311300,29100,29100,29100,29100,0
|
|
20240531,173400,2989311300,29100,29100,29100,29100,0
|
|
20240531,173300,2989311300,29100,29100,29100,29100,0
|
|
20240531,173200,2989311300,29100,29100,29100,29100,0
|
|
20240531,173100,2989311300,29100,29100,29100,29100,0
|
|
20240531,173000,2989311300,29100,29100,29100,29100,0
|
|
20240531,172900,2989311300,29100,29100,29100,29100,0
|
|
20240531,172800,2989311300,29100,29100,29100,29100,0
|
|
20240531,172700,2989311300,29100,29100,29100,29100,0
|
|
20240531,172600,2989311300,29100,29100,29100,29100,0
|
|
20240531,172500,2989311300,29100,29100,29100,29100,0
|
|
20240531,172400,2989311300,29100,29100,29100,29100,0
|
|
20240531,172300,2989311300,29100,29100,29100,29100,0
|
|
20240531,172200,2989311300,29100,29100,29100,29100,0
|
|
20240531,172100,2989311300,29100,29100,29100,29100,0
|
|
20240531,172000,2989311300,29100,29100,29100,29100,0
|
|
20240531,171900,2989311300,29100,29100,29100,29100,0
|
|
20240531,171800,2989311300,29100,29100,29100,29100,0
|
|
20240531,171700,2989311300,29100,29100,29100,29100,0
|
|
20240531,171600,2989311300,29100,29100,29100,29100,0
|
|
20240531,171500,2989311300,29100,29100,29100,29100,16421
|
|
20240531,171400,2989311300,29100,29100,29100,29100,0
|
|
20240531,171300,2989311300,29100,29100,29100,29100,0
|
|
20240531,171200,2989311300,29100,29100,29100,29100,0
|
|
20240531,171100,2989311300,29100,29100,29100,29100,0
|
|
20240531,171000,2989311300,29100,29100,29100,29100,0
|
|
20240531,170900,2989311300,29100,29100,29100,29100,0
|
|
20240531,170800,2989311300,29100,29100,29100,29100,0
|
|
20240531,170700,2989311300,29100,29100,29100,29100,0
|
|
20240531,170600,2989311300,29100,29100,29100,29100,0
|
|
20240531,170500,2989311300,29100,29100,29100,29100,0
|
|
20240531,170400,2989311300,29100,29100,29100,29100,0
|
|
20240531,170300,2989311300,29100,29100,29100,29100,0
|
|
20240531,170200,2989311300,29100,29100,29100,29100,0
|
|
20240531,170100,2989311300,29100,29100,29100,29100,0
|
|
20240531,170000,2989311300,29100,29100,29100,29100,0
|
|
20240531,165900,2989311300,29100,29100,29100,29100,0
|
|
20240531,165800,2989311300,29100,29100,29100,29100,0
|
|
20240531,165700,2989311300,29100,29100,29100,29100,0
|
|
20240531,165600,2989311300,29100,29100,29100,29100,0
|
|
20240531,165500,2989311300,29100,29100,29100,29100,0
|
|
20240531,165400,2989311300,29100,29100,29100,29100,0
|
|
20240531,165300,2989311300,29100,29100,29100,29100,0
|
|
20240531,165200,2989311300,29100,29100,29100,29100,0
|
|
20240531,165100,2989311300,29100,29100,29100,29100,0
|
|
20240531,165000,2989311300,29100,29100,29100,29100,0
|
|
20240531,164900,2989311300,29100,29100,29100,29100,0
|
|
20240531,164800,2989311300,29100,29100,29100,29100,0
|
|
20240531,164700,2989311300,29100,29100,29100,29100,0
|
|
20240531,164600,2989311300,29100,29100,29100,29100,0
|
|
20240531,164500,2989311300,29100,29100,29100,29100,16421
|
|
20240531,164400,2989311300,29100,29100,29100,29100,0
|
|
20240531,164300,2989311300,29100,29100,29100,29100,0
|
|
20240531,164200,2989311300,29100,29100,29100,29100,0
|
|
20240531,164100,2989311300,29100,29100,29100,29100,0
|
|
20240531,164000,2989311300,29100,29100,29100,29100,0
|
|
20240531,163900,2989311300,29100,29100,29100,29100,0
|
|
20240531,163800,2989311300,29100,29100,29100,29100,0
|
|
20240531,163700,2989311300,29100,29100,29100,29100,0
|
|
20240531,163600,2989311300,29100,29100,29100,29100,0
|
|
20240531,163500,2989311300,29100,29100,29100,29100,0
|
|
20240531,163400,2989311300,29100,29100,29100,29100,0
|
|
20240531,163300,2989311300,29100,29100,29100,29100,0
|
|
20240531,163200,2989311300,29100,29100,29100,29100,0
|
|
20240531,163100,2989311300,29100,29100,29100,29100,0
|
|
20240531,163000,2989311300,29100,29100,29100,29100,0
|
|
20240531,162900,2989311300,29100,29100,29100,29100,0
|
|
20240531,162800,2989311300,29100,29100,29100,29100,0
|
|
20240531,162700,2989311300,29100,29100,29100,29100,0
|
|
20240531,162600,2989311300,29100,29100,29100,29100,0
|
|
20240531,162500,2989311300,29100,29100,29100,29100,0
|
|
20240531,162400,2989311300,29100,29100,29100,29100,0
|
|
20240531,162300,2989311300,29100,29100,29100,29100,0
|
|
20240531,162200,2989311300,29100,29100,29100,29100,0
|
|
20240531,162100,2989311300,29100,29100,29100,29100,0
|
|
20240531,162000,2989311300,29100,29100,29100,29100,0
|
|
20240531,161900,2989311300,29100,29100,29100,29100,0
|
|
20240531,161800,2989311300,29100,29100,29100,29100,0
|
|
20240531,161700,2989311300,29100,29100,29100,29100,0
|
|
20240531,161600,2989311300,29100,29100,29100,29100,0
|
|
20240531,161500,2989311300,29100,29100,29100,29100,16421
|
|
20240531,161400,2989311300,29100,29100,29100,29100,0
|
|
20240531,161300,2989311300,29100,29100,29100,29100,0
|
|
20240531,161200,2989311300,29100,29100,29100,29100,0
|
|
20240531,161100,2989311300,29100,29100,29100,29100,0
|
|
20240531,161000,2989311300,29100,29100,29100,29100,0
|
|
20240531,160900,2989311300,29100,29100,29100,29100,0
|
|
20240531,160800,2989311300,29100,29100,29100,29100,0
|
|
20240531,160700,2989311300,29100,29100,29100,29100,0
|
|
20240531,160600,2989311300,29100,29100,29100,29100,0
|
|
20240531,160500,2989311300,29100,29100,29100,29100,0
|
|
20240531,160400,2989311300,29100,29100,29100,29100,0
|
|
20240531,160300,2989311300,29100,29100,29100,29100,0
|
|
20240531,160200,2989311300,29100,29100,29100,29100,0
|
|
20240531,160100,2989311300,29100,29100,29100,29100,0
|
|
20240531,160000,2989311300,29100,29100,29100,29100,0
|
|
20240531,155900,2989311300,29100,29100,29100,29100,0
|
|
20240531,155800,2989311300,29100,29100,29100,29100,0
|
|
20240531,155700,2989311300,29100,29100,29100,29100,0
|
|
20240531,155600,2989311300,29100,29100,29100,29100,0
|
|
20240531,155500,2989311300,29100,29100,29100,29100,0
|
|
20240531,155400,2989311300,29100,29100,29100,29100,0
|
|
20240531,155300,2989311300,29100,29100,29100,29100,0
|
|
20240531,155200,2989311300,29100,29100,29100,29100,0
|
|
20240531,155100,2989311300,29100,29100,29100,29100,0
|
|
20240531,155000,2989311300,29100,29100,29100,29100,0
|
|
20240531,154900,2989311300,29100,29100,29100,29100,0
|
|
20240531,154800,2989311300,29100,29100,29100,29100,0
|
|
20240531,154700,2989311300,29100,29100,29100,29100,0
|
|
20240531,154600,2989311300,29100,29100,29100,29100,0
|
|
20240531,154500,2989311300,29100,29100,29100,29100,16421
|
|
20240531,154400,2989311300,29100,29100,29100,29100,0
|
|
20240531,154300,2989311300,29100,29100,29100,29100,0
|
|
20240531,154200,2989311300,29100,29100,29100,29100,0
|
|
20240531,154100,2989311300,29100,29100,29100,29100,0
|
|
20240531,154000,2989311300,29100,29100,29100,29100,0
|
|
20240531,153900,2989311300,29100,29100,29100,29100,0
|
|
20240531,153800,2989311300,29100,29100,29100,29100,0
|
|
20240531,153700,2989311300,29100,29100,29100,29100,0
|
|
20240531,153600,2989311300,29100,29100,29100,29100,0
|
|
20240531,153500,2989311300,29100,29100,29100,29100,0
|
|
20240531,153400,2989311300,29100,29100,29100,29100,0
|
|
20240531,153300,2989311300,29100,29100,29100,29100,0
|
|
20240531,153200,2989311300,29100,29100,29100,29100,0
|
|
20240531,153100,2989311300,29100,29100,29100,29100,0
|
|
20240531,153000,2989311300,29100,29100,29100,29100,16421
|
|
20240531,152900,2511460200,28850,28850,28850,28850,0
|
|
20240531,152800,2511460200,28850,28850,28850,28850,0
|
|
20240531,152700,2511460200,28850,28850,28850,28850,0
|
|
20240531,152600,2511460200,28850,28850,28850,28850,0
|
|
20240531,152500,2511460200,28850,28850,28850,28850,0
|
|
20240531,152400,2511460200,28850,28850,28850,28850,0
|
|
20240531,152300,2511460200,28850,28850,28850,28850,0
|
|
20240531,152200,2511460200,28850,28850,28850,28850,0
|
|
20240531,152100,2511460200,28850,28850,28850,28850,0
|
|
20240531,152000,2511460200,28850,28850,28850,28850,0
|
|
20240531,151900,2511460200,28850,28850,28850,28800,405
|
|
20240531,151800,2499777600,28850,28850,28850,28800,279
|
|
20240531,151700,2491728700,28850,28800,28850,28800,163
|
|
20240531,151600,2487026300,28800,28800,28850,28800,217
|
|
20240531,151500,2480766850,28850,28800,28850,28800,189
|
|
20240531,151400,2475321100,28850,28850,28850,28800,211
|
|
20240531,151300,2469237350,28850,28800,28850,28800,194
|
|
20240531,151200,2463647550,28850,28850,28850,28800,369
|
|
20240531,151100,2453013400,28850,28800,28850,28750,188
|
|
20240531,151000,2447593900,28800,28800,28800,28750,244
|
|
20240531,150900,2440574150,28800,28800,28800,28750,196
|
|
20240531,150800,2434929700,28750,28800,28800,28750,91
|
|
20240531,150700,2432310600,28800,28750,28800,28750,106
|
|
20240531,150600,2429258400,28750,28750,28800,28750,234
|
|
20240531,150500,2422528650,28800,28800,28800,28700,81
|
|
20240531,150400,2420198100,28800,28800,28800,28700,168
|
|
20240531,150300,2415366600,28800,28800,28800,28800,38
|
|
20240531,150200,2414272200,28800,28700,28800,28700,91
|
|
20240531,150100,2411656500,28700,28800,28800,28700,58
|
|
20240531,150000,2409988100,28800,28800,28800,28800,58
|
|
20240531,145900,2408317700,28800,28750,28800,28650,102
|
|
20240531,145800,2405383000,28750,28650,28850,28650,70
|
|
20240531,145700,2403368700,28750,28800,28800,28750,115
|
|
20240531,145600,2400059950,28750,28800,28850,28750,50
|
|
20240531,145500,2398619100,28800,28800,28850,28750,86
|
|
20240531,145400,2396141450,28850,28850,28850,28800,85
|
|
20240531,145300,2393689500,28850,28850,28850,28800,110
|
|
20240531,145200,2390516550,28850,28850,28850,28800,140
|
|
20240531,145100,2386482600,28850,28850,28850,28800,279
|
|
20240531,145000,2378444500,28850,28850,28850,28800,61
|
|
20240531,144900,2376684900,28800,28850,28850,28800,115
|
|
20240531,144800,2373367400,28850,28850,28850,28800,343
|
|
20240531,144700,2363487100,28850,28850,28850,28850,43
|
|
20240531,144600,2362246550,28850,28800,28850,28800,53
|
|
20240531,144500,2360718250,28850,28850,28900,28800,293
|
|
20240531,144400,2352269350,28850,28800,28900,28800,251
|
|
20240531,144300,2345027150,28850,28900,28900,28850,347
|
|
20240531,144200,2335007050,28900,28850,28900,28800,140
|
|
20240531,144100,2330965150,28850,28850,28900,28800,350
|
|
20240531,144000,2320866000,28850,28800,28900,28800,2475
|
|
20240531,143900,2249430100,28800,28750,28850,28750,1438
|
|
20240531,143800,2208030550,28750,28650,28750,28650,634
|
|
20240531,143700,2189843250,28650,28700,28750,28600,342
|
|
20240531,143600,2180034000,28700,28750,28750,28700,111
|
|
20240531,143500,2176847350,28750,28650,28750,28650,258
|
|
20240531,143400,2169440900,28700,28700,28700,28650,90
|
|
20240531,143300,2166858250,28700,28650,28700,28650,143
|
|
20240531,143200,2162755200,28700,28600,28700,28550,270
|
|
20240531,143100,2155031150,28600,28550,28600,28550,45
|
|
20240531,143000,2153744500,28600,28600,28600,28550,70
|
|
20240531,142900,2151742600,28600,28600,28600,28600,42
|
|
20240531,142800,2150541400,28550,28550,28600,28550,255
|
|
20240531,142700,2143250750,28550,28600,28600,28550,485
|
|
20240531,142600,2129380600,28600,28650,28650,28600,69
|
|
20240531,142500,2127403850,28650,28650,28700,28600,185
|
|
20240531,142400,2122103650,28650,28650,28700,28650,238
|
|
20240531,142300,2115282950,28650,28650,28650,28650,16
|
|
20240531,142200,2114824550,28700,28700,28700,28700,1
|
|
20240531,142100,2114795850,28700,28700,28700,28700,1
|
|
20240531,142000,2114767150,28650,28700,28700,28650,242
|
|
20240531,141900,2107823900,28700,28750,28750,28700,38
|
|
20240531,141800,2106732100,28700,28700,28700,28700,13
|
|
20240531,141700,2106359000,28700,28700,28700,28650,126
|
|
20240531,141600,2102743300,28650,28700,28700,28650,44
|
|
20240531,141500,2101481000,28700,28700,28700,28700,0
|
|
20240531,141400,2101481000,28700,28700,28750,28700,127
|
|
20240531,141300,2097835450,28700,28700,28700,28700,14
|
|
20240531,141200,2097433650,28700,28700,28700,28700,15
|
|
20240531,141100,2097003150,28700,28700,28700,28700,7
|
|
20240531,141000,2096802250,28700,28700,28750,28700,324
|
|
20240531,140900,2087499050,28700,28750,28750,28700,257
|
|
20240531,140800,2080114650,28700,28700,28750,28700,75
|
|
20240531,140700,2077961150,28700,28700,28700,28700,61
|
|
20240531,140600,2076210450,28700,28700,28750,28700,8
|
|
20240531,140500,2075980600,28750,28700,28750,28700,45
|
|
20240531,140400,2074687600,28750,28700,28750,28700,112
|
|
20240531,140300,2071468300,28750,28750,28750,28700,34
|
|
20240531,140200,2070490900,28750,28750,28750,28750,28
|
|
20240531,140100,2069685900,28750,28700,28750,28700,254
|
|
20240531,140000,2062387450,28700,28600,28700,28600,703
|
|
20240531,135900,2042226150,28650,28650,28650,28600,178
|
|
20240531,135800,2037126900,28650,28600,28650,28600,183
|
|
20240531,135700,2031893050,28550,28500,28550,28500,529
|
|
20240531,135600,2016792900,28500,28550,28550,28500,144
|
|
20240531,135500,2012681800,28550,28550,28550,28500,238
|
|
20240531,135400,2005887000,28550,28500,28550,28500,1016
|
|
20240531,135300,1976929650,28450,28450,28450,28450,21
|
|
20240531,135200,1976332200,28450,28450,28450,28450,2
|
|
20240531,135100,1976275300,28500,28500,28500,28450,34
|
|
20240531,135000,1975306400,28500,28450,28500,28450,31
|
|
20240531,134900,1974423100,28450,28500,28500,28450,72
|
|
20240531,134800,1972372400,28500,28450,28500,28450,963
|
|
20240531,134700,1944954150,28450,28450,28450,28400,182
|
|
20240531,134600,1939778000,28400,28400,28400,28400,215
|
|
20240531,134500,1933672000,28400,28400,28400,28400,34
|
|
20240531,134400,1932706400,28400,28450,28450,28400,42
|
|
20240531,134300,1931511600,28450,28400,28450,28400,23
|
|
20240531,134200,1930857600,28450,28450,28450,28450,1
|
|
20240531,134100,1930829150,28450,28400,28450,28400,37
|
|
20240531,134000,1929777000,28400,28400,28400,28400,34
|
|
20240531,133900,1928811400,28400,28400,28450,28400,105
|
|
20240531,133800,1925826750,28450,28500,28500,28450,505
|
|
20240531,133700,1911459450,28450,28450,28500,28450,32
|
|
20240531,133600,1910547700,28500,28450,28500,28450,32
|
|
20240531,133500,1909635950,28450,28450,28500,28450,40
|
|
20240531,133400,1908496600,28450,28500,28500,28450,40
|
|
20240531,133300,1907357000,28450,28450,28450,28450,71
|
|
20240531,133200,1905337050,28450,28500,28500,28450,665
|
|
20240531,133100,1886415800,28450,28450,28450,28450,22
|
|
20240531,133000,1885789900,28500,28500,28550,28450,63
|
|
20240531,132900,1883991750,28500,28500,28600,28500,769
|
|
20240531,132800,1862060900,28500,28550,28600,28500,1066
|
|
20240531,132700,1831658800,28550,28550,28550,28550,75
|
|
20240531,132600,1829517550,28550,28550,28550,28550,5
|
|
20240531,132500,1829374800,28550,28550,28600,28550,124
|
|
20240531,132400,1825828650,28550,28600,28600,28550,21
|
|
20240531,132300,1825228700,28600,28550,28600,28550,45
|
|
20240531,132200,1823941950,28550,28550,28600,28550,48
|
|
20240531,132100,1822570400,28550,28550,28550,28550,7
|
|
20240531,132000,1822370550,28550,28550,28600,28550,101
|
|
20240531,131900,1819482100,28550,28500,28550,28500,36
|
|
20240531,131800,1818454500,28500,28550,28600,28500,226
|
|
20240531,131700,1812000900,28550,28600,28600,28550,21
|
|
20240531,131600,1811401300,28550,28600,28600,28550,3
|
|
20240531,131500,1811315600,28500,28500,28600,28500,23
|
|
20240531,131400,1810658950,28500,28550,28600,28500,150
|
|
20240531,131300,1806379000,28550,28550,28600,28500,72
|
|
20240531,131200,1804326000,28550,28500,28550,28500,28
|
|
20240531,131100,1803526800,28550,28550,28550,28500,250
|
|
20240531,131000,1796389400,28550,28550,28550,28550,70
|
|
20240531,130900,1794390900,28550,28600,28600,28550,17
|
|
20240531,130800,1793904750,28550,28550,28550,28550,15
|
|
20240531,130700,1793476500,28550,28550,28550,28550,3
|
|
20240531,130600,1793390850,28550,28550,28550,28550,17
|
|
20240531,130500,1792905500,28550,28550,28550,28550,12
|
|
20240531,130400,1792562900,28550,28550,28600,28550,33
|
|
20240531,130300,1791620100,28500,28550,28550,28500,3
|
|
20240531,130200,1791534550,28500,28500,28500,28500,2
|
|
20240531,130100,1791477550,28500,28500,28500,28500,10
|
|
20240531,130000,1791192550,28500,28500,28500,28500,5
|
|
20240531,125900,1791050050,28500,28550,28550,28500,308
|
|
20240531,125800,1782257000,28550,28600,28600,28550,275
|
|
20240531,125700,1774404200,28600,28600,28600,28600,12
|
|
20240531,125600,1774061000,28600,28600,28600,28600,123
|
|
20240531,125500,1770543200,28600,28700,28700,28600,92
|
|
20240531,125400,1767907900,28650,28700,28700,28650,73
|
|
20240531,125300,1765815750,28650,28650,28650,28650,1
|
|
20240531,125200,1765787100,28600,28650,28700,28600,212
|
|
20240531,125100,1759711250,28600,28600,28600,28600,13
|
|
20240531,125000,1759339450,28600,28650,28650,28600,62
|
|
20240531,124900,1757563750,28650,28650,28650,28650,34
|
|
20240531,124800,1756589650,28600,28600,28650,28600,26
|
|
20240531,124700,1755845800,28650,28600,28650,28600,47
|
|
20240531,124600,1754501550,28600,28600,28600,28600,92
|
|
20240531,124500,1751870350,28600,28600,28600,28600,43
|
|
20240531,124400,1750640550,28600,28650,28650,28600,24
|
|
20240531,124300,1749953200,28650,28600,28650,28600,8
|
|
20240531,124200,1749724100,28600,28600,28600,28600,43
|
|
20240531,124100,1748494300,28600,28600,28700,28600,46
|
|
20240531,124000,1747174550,28600,28600,28600,28600,28
|
|
20240531,123900,1746373750,28600,28650,28700,28600,88
|
|
20240531,123800,1743852200,28650,28650,28700,28650,54
|
|
20240531,123700,1742302750,28600,28600,28700,28600,23
|
|
20240531,123600,1741643900,28650,28600,28650,28600,94
|
|
20240531,123500,1738950850,28650,28600,28650,28600,26
|
|
20240531,123400,1738206450,28600,28650,28650,28600,584
|
|
20240531,123300,1721481800,28650,28650,28700,28650,119
|
|
20240531,123200,1718067400,28650,28650,28650,28650,2
|
|
20240531,123100,1718010100,28700,28700,28700,28700,0
|
|
20240531,123000,1718010100,28700,28650,28700,28650,90
|
|
20240531,122900,1715427800,28650,28700,28700,28650,92
|
|
20240531,122800,1712788100,28650,28650,28650,28650,1
|
|
20240531,122700,1712759450,28650,28700,28700,28650,78
|
|
20240531,122600,1710521300,28650,28650,28650,28650,173
|
|
20240531,122500,1705564850,28600,28600,28600,28600,414
|
|
20240531,122400,1693724450,28600,28600,28600,28600,4
|
|
20240531,122300,1693610050,28600,28650,28650,28600,613
|
|
20240531,122200,1676073150,28650,28600,28650,28600,12
|
|
20240531,122100,1675729450,28650,28700,28700,28600,98
|
|
20240531,122000,1672921200,28650,28600,28650,28600,33
|
|
20240531,121900,1671976000,28600,28700,28700,28600,22
|
|
20240531,121800,1671345050,28650,28600,28650,28600,67
|
|
20240531,121700,1669425600,28600,28600,28600,28600,365
|
|
20240531,121600,1658986600,28600,28600,28600,28600,7
|
|
20240531,121500,1658786400,28600,28600,28600,28600,10
|
|
20240531,121400,1658500400,28600,28650,28650,28600,223
|
|
20240531,121300,1652115550,28650,28650,28650,28650,9
|
|
20240531,121200,1651857700,28650,28650,28650,28650,72
|
|
20240531,121100,1649794900,28650,28700,28700,28650,343
|
|
20240531,121000,1639951300,28700,28700,28700,28700,4
|
|
20240531,120900,1639836500,28700,28700,28750,28700,42
|
|
20240531,120800,1638630950,28700,28700,28700,28700,5
|
|
20240531,120700,1638487450,28700,28700,28700,28700,0
|
|
20240531,120600,1638487450,28700,28700,28700,28700,69
|
|
20240531,120500,1636507150,28700,28700,28700,28700,2
|
|
20240531,120400,1636449750,28700,28700,28750,28700,308
|
|
20240531,120300,1627608050,28700,28700,28700,28700,2
|
|
20240531,120200,1627550650,28700,28700,28700,28700,75
|
|
20240531,120100,1625398150,28700,28750,28750,28700,5
|
|
20240531,120000,1625254600,28700,28700,28700,28700,2
|
|
20240531,115900,1625197200,28700,28700,28700,28700,6
|
|
20240531,115800,1625025000,28700,28700,28700,28650,146
|
|
20240531,115700,1620834900,28700,28700,28700,28700,9
|
|
20240531,115600,1620576600,28750,28700,28750,28700,9
|
|
20240531,115500,1620317950,28700,28750,28750,28700,75
|
|
20240531,115400,1618163500,28750,28750,28750,28700,356
|
|
20240531,115300,1607930550,28750,28650,28750,28650,702
|
|
20240531,115200,1587781250,28650,28650,28650,28650,111
|
|
20240531,115100,1584601100,28650,28650,28700,28650,150
|
|
20240531,115000,1580302350,28600,28600,28600,28600,2
|
|
20240531,114900,1580245150,28600,28600,28600,28600,7
|
|
20240531,114800,1580044950,28600,28600,28600,28600,21
|
|
20240531,114700,1579444350,28600,28600,28600,28600,44
|
|
20240531,114600,1578185950,28600,28600,28600,28600,2
|
|
20240531,114500,1578128750,28600,28600,28600,28550,253
|
|
20240531,114400,1570897800,28600,28650,28650,28600,99
|
|
20240531,114300,1568061750,28650,28700,28700,28650,149
|
|
20240531,114200,1563791100,28650,28650,28650,28650,8
|
|
20240531,114100,1563561900,28650,28650,28700,28650,62
|
|
20240531,114000,1561785200,28650,28650,28700,28650,214
|
|
20240531,113900,1555653500,28650,28600,28700,28600,510
|
|
20240531,113800,1541041650,28600,28650,28650,28600,50
|
|
20240531,113700,1539609250,28600,28650,28650,28600,71
|
|
20240531,113600,1537578300,28650,28600,28650,28600,223
|
|
20240531,113500,1531199700,28550,28550,28550,28550,6
|
|
20240531,113400,1531028400,28550,28550,28550,28500,691
|
|
20240531,113300,1511302300,28550,28600,28600,28550,10
|
|
20240531,113200,1511016400,28550,28550,28550,28550,8
|
|
20240531,113100,1510788000,28600,28550,28600,28550,9
|
|
20240531,113000,1510530650,28600,28600,28600,28600,0
|
|
20240531,112900,1510530650,28600,28650,28650,28550,43
|
|
20240531,112800,1509299250,28550,28600,28600,28550,426
|
|
20240531,112700,1497115700,28600,28550,28600,28550,227
|
|
20240531,112600,1490626000,28550,28600,28600,28550,188
|
|
20240531,112500,1485249250,28600,28550,28600,28550,24
|
|
20240531,112400,1484563100,28600,28450,28600,28450,1815
|
|
20240531,112300,1432825700,28450,28450,28450,28450,1
|
|
20240531,112200,1432797250,28450,28500,28500,28450,40
|
|
20240531,112100,1431657400,28500,28500,28500,28500,14
|
|
20240531,112000,1431258400,28450,28450,28500,28400,554
|
|
20240531,111900,1415496150,28450,28450,28450,28450,102
|
|
20240531,111800,1412594250,28450,28450,28450,28450,353
|
|
20240531,111700,1402551400,28450,28500,28500,28450,106
|
|
20240531,111600,1399534350,28450,28450,28500,28450,7
|
|
20240531,111500,1399335050,28500,28450,28500,28450,55
|
|
20240531,111400,1397770250,28450,28500,28500,28450,9
|
|
20240531,111300,1397514000,28500,28450,28500,28450,92
|
|
20240531,111200,1394896050,28500,28450,28500,28450,67
|
|
20240531,111100,1392988550,28400,28450,28500,28400,211
|
|
20240531,111000,1386985600,28450,28450,28500,28450,118
|
|
20240531,110900,1383628400,28450,28450,28450,28450,9
|
|
20240531,110800,1383372350,28500,28400,28500,28400,128
|
|
20240531,110700,1379733600,28450,28450,28450,28450,29
|
|
20240531,110600,1378908550,28450,28450,28450,28400,202
|
|
20240531,110500,1373162450,28450,28450,28450,28450,8
|
|
20240531,110400,1372934850,28500,28450,28500,28450,12
|
|
20240531,110300,1372593050,28450,28400,28500,28400,2172
|
|
20240531,110200,1310865150,28400,28400,28400,28400,49
|
|
20240531,110100,1309473550,28400,28400,28450,28350,97
|
|
20240531,110000,1306718350,28400,28450,28450,28400,253
|
|
20240531,105900,1299527350,28450,28500,28500,28450,10
|
|
20240531,105800,1299242450,28500,28500,28500,28450,21
|
|
20240531,105700,1298644750,28450,28450,28450,28450,183
|
|
20240531,105600,1293438400,28400,28350,28450,28350,31
|
|
20240531,105500,1292558950,28400,28400,28400,28350,179
|
|
20240531,105400,1287475500,28350,28400,28400,28350,88
|
|
20240531,105300,1284980450,28400,28300,28400,28300,33
|
|
20240531,105200,1284044750,28300,28350,28350,28300,104
|
|
20240531,105100,1281099600,28300,28250,28300,28250,107
|
|
20240531,105000,1278076600,28250,28300,28300,28200,93
|
|
20240531,104900,1275445850,28300,28300,28400,28300,43
|
|
20240531,104800,1274228650,28250,28300,28300,28250,336
|
|
20240531,104700,1264732400,28450,28200,28450,28200,6541
|
|
20240531,104600,1080104600,28200,28250,28250,28200,849
|
|
20240531,104500,1056160650,28250,28250,28250,28200,761
|
|
20240531,104400,1034664900,28250,28300,28300,28250,24
|
|
20240531,104300,1033985900,28300,28250,28300,28250,202
|
|
20240531,104200,1028279300,28300,28300,28300,28250,113
|
|
20240531,104100,1025081500,28300,28300,28350,28300,611
|
|
20240531,104000,1007765150,28300,28300,28300,28300,108
|
|
20240531,103900,1004708750,28300,28300,28300,28300,14
|
|
20240531,103800,1004312550,28300,28350,28350,28300,1131
|
|
20240531,103700,972288700,28350,28400,28400,28350,522
|
|
20240531,103600,957464000,28400,28400,28400,28400,1645
|
|
20240531,103500,910746000,28450,28400,28450,28400,42
|
|
20240531,103400,909551250,28450,28550,28550,28450,455
|
|
20240531,103300,896605400,28550,28500,28550,28500,135
|
|
20240531,103200,892757850,28450,28450,28450,28450,123
|
|
20240531,103100,889258500,28450,28450,28450,28450,5
|
|
20240531,103000,889116250,28500,28550,28550,28500,173
|
|
20240531,102900,884183450,28550,28500,28550,28500,18
|
|
20240531,102800,883669650,28550,28600,28650,28550,141
|
|
20240531,102700,879633350,28500,28550,28550,28500,88
|
|
20240531,102600,877124350,28550,28550,28550,28550,168
|
|
20240531,102500,872327950,28550,28550,28550,28550,77
|
|
20240531,102400,870129600,28650,28600,28650,28600,208
|
|
20240531,102300,864180400,28600,28650,28650,28600,128
|
|
20240531,102200,860513450,28650,28700,28700,28650,285
|
|
20240531,102100,852346250,28700,28600,28700,28600,42
|
|
20240531,102000,851141050,28600,28650,28650,28550,69
|
|
20240531,101900,849165750,28600,28550,28650,28550,306
|
|
20240531,101800,840423800,28500,28550,28550,28500,41
|
|
20240531,101700,839253300,28550,28500,28550,28500,70
|
|
20240531,101600,837254900,28550,28500,28550,28500,172
|
|
20240531,101500,832350900,28550,28500,28550,28500,87
|
|
20240531,101400,829871200,28500,28500,28500,28500,150
|
|
20240531,101300,825596200,28500,28500,28500,28500,3
|
|
20240531,101200,825510700,28500,28350,28500,28350,88
|
|
20240531,101100,823004050,28350,28400,28500,28350,672
|
|
20240531,101000,803946550,28350,28400,28400,28350,445
|
|
20240531,100900,791324550,28450,28450,28450,28450,54
|
|
20240531,100800,789788250,28450,28400,28450,28400,56
|
|
20240531,100700,788196850,28450,28450,28500,28450,133
|
|
20240531,100600,784412950,28450,28450,28450,28450,22
|
|
20240531,100500,783787050,28450,28400,28450,28400,31
|
|
20240531,100400,782906100,28350,28450,28450,28350,4
|
|
20240531,100300,782792500,28350,28400,28400,28350,152
|
|
20240531,100200,778479700,28400,28450,28450,28400,488
|
|
20240531,100100,764614500,28350,28350,28350,28350,65
|
|
20240531,100000,762771750,28350,28350,28400,28350,349
|
|
20240531,095900,752877350,28450,28350,28450,28350,34
|
|
20240531,095800,751911050,28350,28350,28350,28350,86
|
|
20240531,095700,749472950,28350,28350,28350,28300,180
|
|
20240531,095600,744370100,28300,28450,28450,28300,437
|
|
20240531,095500,731981250,28350,28450,28500,28350,692
|
|
20240531,095400,712334500,28500,28450,28500,28450,19
|
|
20240531,095300,711793900,28450,28500,28500,28400,229
|
|
20240531,095200,705279800,28550,28500,28550,28500,47
|
|
20240531,095100,703938950,28550,28500,28600,28500,56
|
|
20240531,095000,702342600,28600,28500,28600,28500,258
|
|
20240531,094900,694964400,28450,28550,28650,28450,210
|
|
20240531,094800,688970100,28450,28450,28450,28450,506
|
|
20240531,094700,674574400,28450,28650,28700,28450,160
|
|
20240531,094600,669996900,28700,28450,28700,28450,2682
|
|
20240531,094500,593471700,28450,28450,28450,28400,99
|
|
20240531,094400,590655250,28450,28450,28450,28450,22
|
|
20240531,094300,590029350,28400,28400,28450,28400,233
|
|
20240531,094200,583411200,28400,28400,28400,28400,31
|
|
20240531,094100,582530800,28400,28450,28450,28350,304
|
|
20240531,094000,573891900,28400,28450,28450,28400,53
|
|
20240531,093900,572386250,28400,28450,28450,28400,52
|
|
20240531,093800,570908700,28450,28400,28450,28400,14
|
|
20240531,093700,570510500,28450,28500,28500,28450,73
|
|
20240531,093600,568433600,28500,28400,28500,28400,530
|
|
20240531,093500,553360700,28400,28450,28500,28400,527
|
|
20240531,093400,538386150,28500,28500,28500,28450,63
|
|
20240531,093300,536590750,28500,28450,28500,28450,111
|
|
20240531,093200,533431950,28450,28500,28500,28450,185
|
|
20240531,093100,528164800,28500,28500,28500,28400,393
|
|
20240531,093000,516977900,28550,28550,28650,28550,108
|
|
20240531,092900,513888650,28550,28550,28550,28550,143
|
|
20240531,092800,509806000,28650,28550,28650,28550,347
|
|
20240531,092700,499869250,28600,28700,28700,28600,233
|
|
20240531,092600,493205350,28700,28650,28700,28600,570
|
|
20240531,092500,476875850,28650,28650,28650,28650,138
|
|
20240531,092400,472922150,28650,28650,28650,28600,71
|
|
20240531,092300,470888200,28700,28700,28700,28600,272
|
|
20240531,092200,463095300,28700,28700,28700,28600,315
|
|
20240531,092100,454062000,28750,28700,28750,28700,74
|
|
20240531,092000,451936250,28750,28800,28800,28700,164
|
|
20240531,091900,447221000,28800,28750,28850,28750,83
|
|
20240531,091800,444828350,28750,28850,28900,28750,519
|
|
20240531,091700,429851400,28750,28800,28850,28750,155
|
|
20240531,091600,425384650,28900,28900,28900,28900,196
|
|
20240531,091500,419720250,28900,28750,28900,28700,310
|
|
20240531,091400,410809600,28800,28900,28900,28800,264
|
|
20240531,091300,403192550,28800,28750,28900,28750,2281
|
|
20240531,091200,337374000,28750,28800,28800,28600,1309
|
|
20240531,091100,299876300,28800,28850,28900,28750,343
|
|
20240531,091000,289994350,28900,28800,28900,28800,413
|
|
20240531,090900,278084550,28800,28800,28800,28750,398
|
|
20240531,090800,266622950,28800,28850,28900,28650,665
|
|
20240531,090700,247470700,28900,28750,28900,28750,911
|
|
20240531,090600,221221800,28750,28700,28750,28700,353
|
|
20240531,090500,211089700,28700,28650,28700,28600,617
|
|
20240531,090400,193403100,28700,28650,28700,28600,1074
|
|
20240531,090300,162606950,28650,28600,28650,28550,488
|
|
20240531,090200,148649750,28650,28500,28650,28500,485
|
|
20240531,090100,134791000,28500,28450,28500,28350,345
|
|
20240531,090000,124978650,28500,28400,28600,28400,4376
|