672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,200900,108228300,28200,28200,28200,28200,159
|
|
20240530,200800,108228300,28200,28200,28200,28200,0
|
|
20240530,200700,108228300,28200,28200,28200,28200,0
|
|
20240530,200600,108228300,28200,28200,28200,28200,0
|
|
20240530,200500,108228300,28200,28200,28200,28200,0
|
|
20240530,200400,108228300,28200,28200,28200,28200,0
|
|
20240530,200300,108228300,28200,28200,28200,28200,0
|
|
20240530,200200,108228300,28200,28200,28200,28200,0
|
|
20240530,200100,108228300,28200,28200,28200,28200,0
|
|
20240530,200000,108228300,28200,28200,28200,28200,0
|
|
20240530,195900,108228300,28200,28200,28200,28200,0
|
|
20240530,195800,108228300,28200,28200,28200,28200,0
|
|
20240530,195700,108228300,28200,28200,28200,28200,0
|
|
20240530,195600,108228300,28200,28200,28200,28200,0
|
|
20240530,195500,108228300,28200,28200,28200,28200,0
|
|
20240530,195400,108228300,28200,28200,28200,28200,0
|
|
20240530,195300,108228300,28200,28200,28200,28200,0
|
|
20240530,195200,108228300,28200,28200,28200,28200,0
|
|
20240530,195100,108228300,28200,28200,28200,28200,0
|
|
20240530,195000,108228300,28200,28200,28200,28200,0
|
|
20240530,194900,108228300,28200,28200,28200,28200,0
|
|
20240530,194800,108228300,28200,28200,28200,28200,0
|
|
20240530,194700,108228300,28200,28200,28200,28200,0
|
|
20240530,194600,108228300,28200,28200,28200,28200,0
|
|
20240530,194500,108228300,28200,28200,28200,28200,0
|
|
20240530,194400,108228300,28200,28200,28200,28200,0
|
|
20240530,194300,108228300,28200,28200,28200,28200,0
|
|
20240530,194200,108228300,28200,28200,28200,28200,0
|
|
20240530,194100,108228300,28200,28200,28200,28200,0
|
|
20240530,194000,108228300,28200,28200,28200,28200,0
|
|
20240530,193900,108228300,28200,28200,28200,28200,159
|
|
20240530,193800,108228300,28200,28200,28200,28200,0
|
|
20240530,193700,108228300,28200,28200,28200,28200,0
|
|
20240530,193600,108228300,28200,28200,28200,28200,0
|
|
20240530,193500,108228300,28200,28200,28200,28200,0
|
|
20240530,193400,108228300,28200,28200,28200,28200,0
|
|
20240530,193300,108228300,28200,28200,28200,28200,0
|
|
20240530,193200,108228300,28200,28200,28200,28200,0
|
|
20240530,193100,108228300,28200,28200,28200,28200,0
|
|
20240530,193000,108228300,28200,28200,28200,28200,0
|
|
20240530,192900,108228300,28200,28200,28200,28200,0
|
|
20240530,192800,108228300,28200,28200,28200,28200,0
|
|
20240530,192700,108228300,28200,28200,28200,28200,0
|
|
20240530,192600,108228300,28200,28200,28200,28200,0
|
|
20240530,192500,108228300,28200,28200,28200,28200,0
|
|
20240530,192400,108228300,28200,28200,28200,28200,0
|
|
20240530,192300,108228300,28200,28200,28200,28200,0
|
|
20240530,192200,108228300,28200,28200,28200,28200,0
|
|
20240530,192100,108228300,28200,28200,28200,28200,0
|
|
20240530,192000,108228300,28200,28200,28200,28200,0
|
|
20240530,191900,108228300,28200,28200,28200,28200,0
|
|
20240530,191800,108228300,28200,28200,28200,28200,0
|
|
20240530,191700,108228300,28200,28200,28200,28200,0
|
|
20240530,191600,108228300,28200,28200,28200,28200,0
|
|
20240530,191500,108228300,28200,28200,28200,28200,0
|
|
20240530,191400,108228300,28200,28200,28200,28200,0
|
|
20240530,191300,108228300,28200,28200,28200,28200,0
|
|
20240530,191200,108228300,28200,28200,28200,28200,0
|
|
20240530,191100,108228300,28200,28200,28200,28200,0
|
|
20240530,191000,108228300,28200,28200,28200,28200,0
|
|
20240530,190900,108228300,28200,28200,28200,28200,159
|
|
20240530,190800,108228300,28200,28200,28200,28200,0
|
|
20240530,190700,108228300,28200,28200,28200,28200,0
|
|
20240530,190600,108228300,28200,28200,28200,28200,0
|
|
20240530,190500,108228300,28200,28200,28200,28200,0
|
|
20240530,190400,108228300,28200,28200,28200,28200,0
|
|
20240530,190300,108228300,28200,28200,28200,28200,0
|
|
20240530,190200,108228300,28200,28200,28200,28200,0
|
|
20240530,190100,108228300,28200,28200,28200,28200,0
|
|
20240530,190000,108228300,28200,28200,28200,28200,0
|
|
20240530,185900,108228300,28200,28200,28200,28200,0
|
|
20240530,185800,108228300,28200,28200,28200,28200,0
|
|
20240530,185700,108228300,28200,28200,28200,28200,0
|
|
20240530,185600,108228300,28200,28200,28200,28200,0
|
|
20240530,185500,108228300,28200,28200,28200,28200,0
|
|
20240530,185400,108228300,28200,28200,28200,28200,0
|
|
20240530,185300,108228300,28200,28200,28200,28200,0
|
|
20240530,185200,108228300,28200,28200,28200,28200,0
|
|
20240530,185100,108228300,28200,28200,28200,28200,0
|
|
20240530,185000,108228300,28200,28200,28200,28200,0
|
|
20240530,184900,108228300,28200,28200,28200,28200,0
|
|
20240530,184800,108228300,28200,28200,28200,28200,0
|
|
20240530,184700,108228300,28200,28200,28200,28200,0
|
|
20240530,184600,108228300,28200,28200,28200,28200,0
|
|
20240530,184500,108228300,28200,28200,28200,28200,0
|
|
20240530,184400,108228300,28200,28200,28200,28200,0
|
|
20240530,184300,108228300,28200,28200,28200,28200,0
|
|
20240530,184200,108228300,28200,28200,28200,28200,0
|
|
20240530,184100,108228300,28200,28200,28200,28200,0
|
|
20240530,184000,108228300,28200,28200,28200,28200,0
|
|
20240530,183900,108228300,28200,28200,28200,28200,159
|
|
20240530,183800,108228300,28200,28200,28200,28200,0
|
|
20240530,183700,108228300,28200,28200,28200,28200,0
|
|
20240530,183600,108228300,28200,28200,28200,28200,0
|
|
20240530,183500,108228300,28200,28200,28200,28200,0
|
|
20240530,183400,108228300,28200,28200,28200,28200,0
|
|
20240530,183300,108228300,28200,28200,28200,28200,0
|
|
20240530,183200,108228300,28200,28200,28200,28200,0
|
|
20240530,183100,108228300,28200,28200,28200,28200,0
|
|
20240530,183000,108228300,28200,28200,28200,28200,0
|
|
20240530,182900,108228300,28200,28200,28200,28200,0
|
|
20240530,182800,108228300,28200,28200,28200,28200,0
|
|
20240530,182700,108228300,28200,28200,28200,28200,0
|
|
20240530,182600,108228300,28200,28200,28200,28200,0
|
|
20240530,182500,108228300,28200,28200,28200,28200,0
|
|
20240530,182400,108228300,28200,28200,28200,28200,0
|
|
20240530,182300,108228300,28200,28200,28200,28200,0
|
|
20240530,182200,108228300,28200,28200,28200,28200,0
|
|
20240530,182100,108228300,28200,28200,28200,28200,0
|
|
20240530,182000,108228300,28200,28200,28200,28200,0
|
|
20240530,181900,108228300,28200,28200,28200,28200,0
|
|
20240530,181800,108228300,28200,28200,28200,28200,0
|
|
20240530,181700,108228300,28200,28200,28200,28200,0
|
|
20240530,181600,108228300,28200,28200,28200,28200,0
|
|
20240530,181500,108228300,28200,28200,28200,28200,0
|
|
20240530,181400,108228300,28200,28200,28200,28200,0
|
|
20240530,181300,108228300,28200,28200,28200,28200,0
|
|
20240530,181200,108228300,28200,28200,28200,28200,0
|
|
20240530,181100,108228300,28200,28200,28200,28200,0
|
|
20240530,181000,108228300,28200,28200,28200,28200,0
|
|
20240530,180900,108228300,28200,28200,28200,28200,159
|
|
20240530,180800,108228300,28200,28200,28200,28200,0
|
|
20240530,180700,108228300,28200,28200,28200,28200,0
|
|
20240530,180600,108228300,28200,28200,28200,28200,0
|
|
20240530,180500,108228300,28200,28200,28200,28200,0
|
|
20240530,180400,108228300,28200,28200,28200,28200,0
|
|
20240530,180300,108228300,28200,28200,28200,28200,0
|
|
20240530,180200,108228300,28200,28200,28200,28200,0
|
|
20240530,180100,108228300,28200,28200,28200,28200,0
|
|
20240530,180000,108228300,28200,28200,28200,28200,0
|
|
20240530,175900,108228300,28200,28200,28200,28200,0
|
|
20240530,175800,108228300,28200,28200,28200,28200,0
|
|
20240530,175700,108228300,28200,28200,28200,28200,0
|
|
20240530,175600,108228300,28200,28200,28200,28200,0
|
|
20240530,175500,108228300,28200,28200,28200,28200,0
|
|
20240530,175400,108228300,28200,28200,28200,28200,0
|
|
20240530,175300,108228300,28200,28200,28200,28200,0
|
|
20240530,175200,108228300,28200,28200,28200,28200,0
|
|
20240530,175100,108228300,28200,28200,28200,28200,0
|
|
20240530,175000,108228300,28200,28200,28200,28200,0
|
|
20240530,174900,108228300,28200,28200,28200,28200,0
|
|
20240530,174800,108228300,28200,28200,28200,28200,0
|
|
20240530,174700,108228300,28200,28200,28200,28200,0
|
|
20240530,174600,108228300,28200,28200,28200,28200,0
|
|
20240530,174500,108228300,28200,28200,28200,28200,0
|
|
20240530,174400,108228300,28200,28200,28200,28200,0
|
|
20240530,174300,108228300,28200,28200,28200,28200,0
|
|
20240530,174200,108228300,28200,28200,28200,28200,0
|
|
20240530,174100,108228300,28200,28200,28200,28200,0
|
|
20240530,174000,108228300,28200,28200,28200,28200,0
|
|
20240530,173900,108228300,28200,28200,28200,28200,159
|
|
20240530,173800,108228300,28200,28200,28200,28200,0
|
|
20240530,173700,108228300,28200,28200,28200,28200,0
|
|
20240530,173600,108228300,28200,28200,28200,28200,0
|
|
20240530,173500,108228300,28200,28200,28200,28200,0
|
|
20240530,173400,108228300,28200,28200,28200,28200,0
|
|
20240530,173300,108228300,28200,28200,28200,28200,0
|
|
20240530,173200,108228300,28200,28200,28200,28200,0
|
|
20240530,173100,108228300,28200,28200,28200,28200,0
|
|
20240530,173000,108228300,28200,28200,28200,28200,0
|
|
20240530,172900,108228300,28200,28200,28200,28200,0
|
|
20240530,172800,108228300,28200,28200,28200,28200,0
|
|
20240530,172700,108228300,28200,28200,28200,28200,0
|
|
20240530,172600,108228300,28200,28200,28200,28200,0
|
|
20240530,172500,108228300,28200,28200,28200,28200,0
|
|
20240530,172400,108228300,28200,28200,28200,28200,0
|
|
20240530,172300,108228300,28200,28200,28200,28200,0
|
|
20240530,172200,108228300,28200,28200,28200,28200,0
|
|
20240530,172100,108228300,28200,28200,28200,28200,0
|
|
20240530,172000,108228300,28200,28200,28200,28200,0
|
|
20240530,171900,108228300,28200,28200,28200,28200,0
|
|
20240530,171800,108228300,28200,28200,28200,28200,0
|
|
20240530,171700,108228300,28200,28200,28200,28200,0
|
|
20240530,171600,108228300,28200,28200,28200,28200,0
|
|
20240530,171500,108228300,28200,28200,28200,28200,0
|
|
20240530,171400,108228300,28200,28200,28200,28200,0
|
|
20240530,171300,108228300,28200,28200,28200,28200,0
|
|
20240530,171200,108228300,28200,28200,28200,28200,0
|
|
20240530,171100,108228300,28200,28200,28200,28200,0
|
|
20240530,171000,108228300,28200,28200,28200,28200,0
|
|
20240530,170900,108228300,28200,28200,28200,28200,159
|
|
20240530,170800,108228300,28200,28200,28200,28200,0
|
|
20240530,170700,108228300,28200,28200,28200,28200,0
|
|
20240530,170600,108228300,28200,28200,28200,28200,0
|
|
20240530,170500,108228300,28200,28200,28200,28200,0
|
|
20240530,170400,108228300,28200,28200,28200,28200,0
|
|
20240530,170300,108228300,28200,28200,28200,28200,0
|
|
20240530,170200,108228300,28200,28200,28200,28200,0
|
|
20240530,170100,108228300,28200,28200,28200,28200,0
|
|
20240530,170000,108228300,28200,28200,28200,28200,0
|
|
20240530,165900,108228300,28200,28200,28200,28200,0
|
|
20240530,165800,108228300,28200,28200,28200,28200,0
|
|
20240530,165700,108228300,28200,28200,28200,28200,0
|
|
20240530,165600,108228300,28200,28200,28200,28200,0
|
|
20240530,165500,108228300,28200,28200,28200,28200,0
|
|
20240530,165400,108228300,28200,28200,28200,28200,0
|
|
20240530,165300,108228300,28200,28200,28200,28200,0
|
|
20240530,165200,108228300,28200,28200,28200,28200,0
|
|
20240530,165100,108228300,28200,28200,28200,28200,0
|
|
20240530,165000,108228300,28200,28200,28200,28200,0
|
|
20240530,164900,108228300,28200,28200,28200,28200,0
|
|
20240530,164800,108228300,28200,28200,28200,28200,0
|
|
20240530,164700,108228300,28200,28200,28200,28200,0
|
|
20240530,164600,108228300,28200,28200,28200,28200,0
|
|
20240530,164500,108228300,28200,28200,28200,28200,0
|
|
20240530,164400,108228300,28200,28200,28200,28200,0
|
|
20240530,164300,108228300,28200,28200,28200,28200,0
|
|
20240530,164200,108228300,28200,28200,28200,28200,0
|
|
20240530,164100,108228300,28200,28200,28200,28200,0
|
|
20240530,164000,108228300,28200,28200,28200,28200,0
|
|
20240530,163900,108228300,28200,28200,28200,28200,159
|
|
20240530,163800,108228300,28200,28200,28200,28200,0
|
|
20240530,163700,108228300,28200,28200,28200,28200,0
|
|
20240530,163600,108228300,28200,28200,28200,28200,0
|
|
20240530,163500,108228300,28200,28200,28200,28200,0
|
|
20240530,163400,108228300,28200,28200,28200,28200,0
|
|
20240530,163300,108228300,28200,28200,28200,28200,0
|
|
20240530,163200,108228300,28200,28200,28200,28200,0
|
|
20240530,163100,108228300,28200,28200,28200,28200,0
|
|
20240530,163000,108228300,28200,28200,28200,28200,0
|
|
20240530,162900,108228300,28200,28200,28200,28200,0
|
|
20240530,162800,108228300,28200,28200,28200,28200,0
|
|
20240530,162700,108228300,28200,28200,28200,28200,0
|
|
20240530,162600,108228300,28200,28200,28200,28200,0
|
|
20240530,162500,108228300,28200,28200,28200,28200,0
|
|
20240530,162400,108228300,28200,28200,28200,28200,0
|
|
20240530,162300,108228300,28200,28200,28200,28200,0
|
|
20240530,162200,108228300,28200,28200,28200,28200,0
|
|
20240530,162100,108228300,28200,28200,28200,28200,0
|
|
20240530,162000,108228300,28200,28200,28200,28200,0
|
|
20240530,161900,108228300,28200,28200,28200,28200,0
|
|
20240530,161800,108228300,28200,28200,28200,28200,0
|
|
20240530,161700,108228300,28200,28200,28200,28200,0
|
|
20240530,161600,108228300,28200,28200,28200,28200,0
|
|
20240530,161500,108228300,28200,28200,28200,28200,0
|
|
20240530,161400,108228300,28200,28200,28200,28200,0
|
|
20240530,161300,108228300,28200,28200,28200,28200,0
|
|
20240530,161200,108228300,28200,28200,28200,28200,0
|
|
20240530,161100,108228300,28200,28200,28200,28200,0
|
|
20240530,161000,108228300,28200,28200,28200,28200,0
|
|
20240530,160900,108228300,28200,28200,28200,28200,159
|
|
20240530,160800,108228300,28200,28200,28200,28200,0
|
|
20240530,160700,108228300,28200,28200,28200,28200,0
|
|
20240530,160600,108228300,28200,28200,28200,28200,0
|
|
20240530,160500,108228300,28200,28200,28200,28200,0
|
|
20240530,160400,108228300,28200,28200,28200,28200,0
|
|
20240530,160300,108228300,28200,28200,28200,28200,0
|
|
20240530,160200,108228300,28200,28200,28200,28200,0
|
|
20240530,160100,108228300,28200,28200,28200,28200,0
|
|
20240530,160000,108228300,28200,28200,28200,28200,0
|
|
20240530,155900,108228300,28200,28200,28200,28200,0
|
|
20240530,155800,108228300,28200,28200,28200,28200,0
|
|
20240530,155700,108228300,28200,28200,28200,28200,0
|
|
20240530,155600,108228300,28200,28200,28200,28200,0
|
|
20240530,155500,108228300,28200,28200,28200,28200,0
|
|
20240530,155400,108228300,28200,28200,28200,28200,0
|
|
20240530,155300,108228300,28200,28200,28200,28200,0
|
|
20240530,155200,108228300,28200,28200,28200,28200,0
|
|
20240530,155100,108228300,28200,28200,28200,28200,0
|
|
20240530,155000,108228300,28200,28200,28200,28200,0
|
|
20240530,154900,108228300,28200,28200,28200,28200,0
|
|
20240530,154800,108228300,28200,28200,28200,28200,0
|
|
20240530,154700,108228300,28200,28200,28200,28200,0
|
|
20240530,154600,108228300,28200,28200,28200,28200,0
|
|
20240530,154500,108228300,28200,28200,28200,28200,0
|
|
20240530,154400,108228300,28200,28200,28200,28200,0
|
|
20240530,154300,108228300,28200,28200,28200,28200,0
|
|
20240530,154200,108228300,28200,28200,28200,28200,0
|
|
20240530,154100,108228300,28200,28200,28200,28200,0
|
|
20240530,154000,108228300,28200,28200,28200,28200,0
|
|
20240530,153900,108228300,28200,28200,28200,28200,159
|
|
20240530,153800,108228300,28200,28200,28200,28200,0
|
|
20240530,153700,108228300,28200,28200,28200,28200,0
|
|
20240530,153600,108228300,28200,28200,28200,28200,0
|
|
20240530,153500,108228300,28200,28200,28200,28200,0
|
|
20240530,153400,108228300,28200,28200,28200,28200,0
|
|
20240530,153300,108228300,28200,28200,28200,28200,0
|
|
20240530,153200,108228300,28200,28200,28200,28200,0
|
|
20240530,153100,108228300,28200,28200,28200,28200,0
|
|
20240530,153000,108228300,28200,28200,28200,28200,159
|
|
20240530,152900,103744500,28350,28350,28350,28350,0
|
|
20240530,152800,103744500,28350,28350,28350,28350,0
|
|
20240530,152700,103744500,28350,28350,28350,28350,0
|
|
20240530,152600,103744500,28350,28350,28350,28350,0
|
|
20240530,152500,103744500,28350,28350,28350,28350,0
|
|
20240530,152400,103744500,28350,28350,28350,28350,0
|
|
20240530,152300,103744500,28350,28350,28350,28350,0
|
|
20240530,152200,103744500,28350,28350,28350,28350,0
|
|
20240530,152100,103744500,28350,28350,28350,28350,0
|
|
20240530,152000,103744500,28350,28350,28350,28350,0
|
|
20240530,151900,103744500,28350,28250,28350,28200,89
|
|
20240530,151800,101225650,28200,28200,28200,28200,26
|
|
20240530,151700,100492450,28250,28250,28250,28250,42
|
|
20240530,151600,99305950,28200,28250,28250,28200,121
|
|
20240530,151500,95893500,28200,28200,28200,28200,1
|
|
20240530,151400,95865300,28250,28250,28250,28250,9
|
|
20240530,151300,95611050,28250,28250,28250,28250,2
|
|
20240530,151200,95554550,28250,28250,28250,28250,3
|
|
20240530,151100,95469800,28250,28250,28250,28250,4
|
|
20240530,151000,95356800,28250,28250,28250,28250,7
|
|
20240530,150900,95159050,28250,28250,28250,28250,8
|
|
20240530,150800,94933050,28250,28250,28250,28250,2
|
|
20240530,150700,94876550,28250,28250,28250,28250,6
|
|
20240530,150600,94707050,28250,28250,28250,28250,5
|
|
20240530,150500,94565800,28250,28250,28250,28250,6
|
|
20240530,150400,94396300,28250,28250,28250,28250,8
|
|
20240530,150300,94170300,28250,28250,28250,28250,8
|
|
20240530,150200,93944300,28250,28250,28250,28250,6
|
|
20240530,150100,93774800,28250,28250,28250,28250,3
|
|
20240530,150000,93690050,28250,28250,28250,28250,49
|
|
20240530,145900,92305800,28200,28250,28250,28200,89
|
|
20240530,145800,89791750,28250,28250,28250,28250,6
|
|
20240530,145700,89622250,28250,28250,28250,28250,11
|
|
20240530,145600,89311500,28250,28350,28350,28250,56
|
|
20240530,145500,87729000,28350,28350,28350,28350,3
|
|
20240530,145400,87643950,28350,28350,28350,28350,7
|
|
20240530,145300,87445500,28350,28350,28350,28350,6
|
|
20240530,145200,87275400,28350,28350,28350,28350,2
|
|
20240530,145100,87218700,28350,28350,28350,28350,5
|
|
20240530,145000,87076950,28350,28350,28350,28350,7
|
|
20240530,144900,86878500,28350,28350,28350,28350,5
|
|
20240530,144800,86736750,28350,28350,28350,28350,17
|
|
20240530,144700,86254800,28350,28350,28350,28350,11
|
|
20240530,144600,85942950,28350,28350,28350,28350,8
|
|
20240530,144500,85716150,28350,28350,28350,28350,1
|
|
20240530,144400,85687800,28350,28350,28350,28350,9
|
|
20240530,144300,85432650,28350,28350,28350,28350,2
|
|
20240530,144200,85375950,28300,28300,28300,28300,0
|
|
20240530,144100,85375950,28300,28200,28300,28200,9
|
|
20240530,144000,85122050,28200,28250,28250,28200,14
|
|
20240530,143900,84727050,28250,28250,28250,28250,6
|
|
20240530,143800,84557550,28250,28250,28250,28250,4
|
|
20240530,143700,84444550,28250,28250,28250,28250,1
|
|
20240530,143600,84416300,28250,28250,28250,28250,6
|
|
20240530,143500,84246800,28250,28250,28250,28250,5
|
|
20240530,143400,84105550,28250,28250,28250,28250,6
|
|
20240530,143300,83936050,28250,28250,28250,28250,260
|
|
20240530,143200,76591050,28300,28300,28300,28300,4
|
|
20240530,143100,76477850,28300,28300,28300,28300,7
|
|
20240530,143000,76279750,28300,28300,28300,28300,4
|
|
20240530,142900,76166550,28300,28300,28300,28300,0
|
|
20240530,142800,76166550,28300,28300,28300,28300,6
|
|
20240530,142700,75996750,28300,28300,28300,28300,5
|
|
20240530,142600,75855250,28300,28300,28300,28300,3
|
|
20240530,142500,75770350,28300,28300,28300,28300,5
|
|
20240530,142400,75628850,28300,28300,28300,28300,13
|
|
20240530,142300,75260950,28300,28300,28300,28300,10
|
|
20240530,142200,74977950,28300,28300,28300,28300,0
|
|
20240530,142100,74977950,28300,28300,28300,28300,10
|
|
20240530,142000,74694950,28300,28300,28300,28300,3
|
|
20240530,141900,74610050,28250,28250,28250,28250,0
|
|
20240530,141800,74610050,28250,28250,28250,28250,53
|
|
20240530,141700,73112800,28250,28250,28250,28250,0
|
|
20240530,141600,73112800,28250,28250,28250,28250,8
|
|
20240530,141500,72886800,28250,28300,28300,28250,69
|
|
20240530,141400,70937050,28300,28300,28300,28300,0
|
|
20240530,141300,70937050,28300,28300,28300,28300,5
|
|
20240530,141200,70795550,28250,28250,28250,28250,0
|
|
20240530,141100,70795550,28250,28250,28250,28250,0
|
|
20240530,141000,70795550,28250,28250,28250,28250,1
|
|
20240530,140900,70767300,28300,28300,28300,28300,6
|
|
20240530,140800,70597500,28300,28300,28300,28300,5
|
|
20240530,140700,70456000,28350,28350,28350,28350,3
|
|
20240530,140600,70370950,28350,28350,28350,28350,0
|
|
20240530,140500,70370950,28350,28350,28350,28350,7
|
|
20240530,140400,70172500,28350,28350,28350,28350,6
|
|
20240530,140300,70002400,28350,28350,28350,28350,8
|
|
20240530,140200,69775600,28350,28350,28350,28350,9
|
|
20240530,140100,69520450,28350,28350,28350,28350,4
|
|
20240530,140000,69407050,28350,28350,28350,28350,5
|
|
20240530,135900,69265300,28350,28350,28350,28350,0
|
|
20240530,135800,69265300,28350,28350,28350,28350,4
|
|
20240530,135700,69151900,28350,28350,28350,28350,4
|
|
20240530,135600,69038500,28350,28350,28350,28350,10
|
|
20240530,135500,68755000,28350,28350,28350,28350,5
|
|
20240530,135400,68613250,28350,28350,28350,28350,8
|
|
20240530,135300,68386450,28350,28350,28350,28350,1
|
|
20240530,135200,68358100,28250,28250,28250,28250,15
|
|
20240530,135100,67934350,28250,28250,28250,28250,6
|
|
20240530,135000,67764850,28250,28250,28250,28250,0
|
|
20240530,134900,67764850,28250,28250,28250,28250,55
|
|
20240530,134800,66211100,28250,28250,28250,28250,4
|
|
20240530,134700,66098100,28250,28250,28250,28250,3
|
|
20240530,134600,66013350,28250,28250,28250,28250,7
|
|
20240530,134500,65815600,28250,28250,28250,28250,6
|
|
20240530,134400,65646100,28250,28250,28250,28250,6
|
|
20240530,134300,65476600,28250,28250,28250,28250,7
|
|
20240530,134200,65278850,28250,28250,28250,28250,0
|
|
20240530,134100,65278850,28250,28250,28250,28250,6
|
|
20240530,134000,65109350,28250,28250,28250,28250,7
|
|
20240530,133900,64911600,28250,28250,28250,28250,6
|
|
20240530,133800,64742100,28250,28250,28250,28250,8
|
|
20240530,133700,64516100,28250,28250,28250,28250,5
|
|
20240530,133600,64374850,28250,28250,28250,28250,4
|
|
20240530,133500,64261850,28250,28250,28250,28250,5
|
|
20240530,133400,64120600,28250,28350,28350,28250,26
|
|
20240530,133300,63385500,28350,28350,28350,28350,0
|
|
20240530,133200,63385500,28350,28350,28350,28350,7
|
|
20240530,133100,63187050,28350,28350,28350,28350,9
|
|
20240530,133000,62931900,28350,28350,28350,28350,9
|
|
20240530,132900,62676750,28350,28350,28350,28350,5
|
|
20240530,132800,62535000,28350,28350,28350,28350,1
|
|
20240530,132700,62506650,28300,28300,28300,28300,0
|
|
20240530,132600,62506650,28300,28300,28300,28300,3
|
|
20240530,132500,62421750,28300,28300,28300,28300,0
|
|
20240530,132400,62421750,28300,28300,28300,28300,8
|
|
20240530,132300,62195350,28300,28300,28300,28300,7
|
|
20240530,132200,61997250,28300,28300,28300,28300,5
|
|
20240530,132100,61855750,28250,28250,28250,28250,0
|
|
20240530,132000,61855750,28250,28250,28250,28250,5
|
|
20240530,131900,61714500,28250,28250,28250,28250,0
|
|
20240530,131800,61714500,28250,28250,28250,28250,10
|
|
20240530,131700,61432000,28250,28250,28250,28250,0
|
|
20240530,131600,61432000,28250,28250,28250,28250,0
|
|
20240530,131500,61432000,28250,28250,28250,28250,0
|
|
20240530,131400,61432000,28250,28250,28250,28250,0
|
|
20240530,131300,61432000,28250,28250,28250,28250,0
|
|
20240530,131200,61432000,28250,28250,28250,28250,20
|
|
20240530,131100,60867000,28250,28250,28250,28250,0
|
|
20240530,131000,60867000,28250,28250,28250,28250,0
|
|
20240530,130900,60867000,28250,28250,28250,28250,0
|
|
20240530,130800,60867000,28250,28250,28250,28250,0
|
|
20240530,130700,60867000,28250,28250,28250,28250,0
|
|
20240530,130600,60867000,28250,28250,28250,28250,0
|
|
20240530,130500,60867000,28250,28250,28250,28250,0
|
|
20240530,130400,60867000,28250,28250,28250,28250,5
|
|
20240530,130300,60725750,28200,28200,28200,28200,0
|
|
20240530,130200,60725750,28200,28200,28200,28200,0
|
|
20240530,130100,60725750,28200,28250,28250,28200,5
|
|
20240530,130000,60584550,28250,28250,28250,28250,5
|
|
20240530,125900,60443300,28200,28200,28200,28200,21
|
|
20240530,125800,59851100,28200,28200,28200,28200,10
|
|
20240530,125700,59569100,28150,28150,28150,28150,0
|
|
20240530,125600,59569100,28150,28200,28200,28150,133
|
|
20240530,125500,55818550,28200,28200,28200,28200,0
|
|
20240530,125400,55818550,28200,28200,28200,28200,0
|
|
20240530,125300,55818550,28200,28200,28200,28200,1
|
|
20240530,125200,55790350,28200,28200,28200,28200,0
|
|
20240530,125100,55790350,28200,28200,28200,28200,0
|
|
20240530,125000,55790350,28200,28200,28200,28200,1
|
|
20240530,124900,55762150,28200,28200,28200,28200,172
|
|
20240530,124800,50911750,28200,28200,28200,28200,0
|
|
20240530,124700,50911750,28200,28200,28200,28200,1
|
|
20240530,124600,50883550,28200,28200,28200,28200,0
|
|
20240530,124500,50883550,28200,28200,28200,28200,0
|
|
20240530,124400,50883550,28200,28200,28200,28200,172
|
|
20240530,124300,46033150,28200,28200,28200,28200,1
|
|
20240530,124200,46004950,28200,28200,28200,28200,0
|
|
20240530,124100,46004950,28200,28200,28200,28200,0
|
|
20240530,124000,46004950,28200,28200,28200,28200,1
|
|
20240530,123900,45976750,28200,28200,28200,28200,1
|
|
20240530,123800,45948550,28200,28200,28200,28200,0
|
|
20240530,123700,45948550,28200,28200,28200,28200,1
|
|
20240530,123600,45920350,28200,28200,28200,28200,0
|
|
20240530,123500,45920350,28200,28200,28200,28200,0
|
|
20240530,123400,45920350,28200,28200,28200,28200,1
|
|
20240530,123300,45892150,28200,28200,28200,28200,0
|
|
20240530,123200,45892150,28200,28200,28200,28200,0
|
|
20240530,123100,45892150,28200,28200,28200,28200,0
|
|
20240530,123000,45892150,28200,28200,28200,28200,1
|
|
20240530,122900,45863950,28200,28200,28200,28200,0
|
|
20240530,122800,45863950,28200,28200,28200,28200,0
|
|
20240530,122700,45863950,28200,28200,28200,28200,1
|
|
20240530,122600,45835750,28200,28200,28200,28200,0
|
|
20240530,122500,45835750,28200,28200,28200,28200,0
|
|
20240530,122400,45835750,28200,28200,28200,28200,1
|
|
20240530,122300,45807550,28200,28200,28200,28200,0
|
|
20240530,122200,45807550,28200,28200,28200,28200,0
|
|
20240530,122100,45807550,28200,28200,28200,28200,1
|
|
20240530,122000,45779350,28200,28200,28200,28200,0
|
|
20240530,121900,45779350,28200,28200,28200,28200,0
|
|
20240530,121800,45779350,28200,28200,28200,28200,2
|
|
20240530,121700,45722950,28200,28200,28200,28200,0
|
|
20240530,121600,45722950,28200,28200,28200,28200,0
|
|
20240530,121500,45722950,28200,28200,28200,28200,0
|
|
20240530,121400,45722950,28200,28200,28200,28200,1
|
|
20240530,121300,45694750,28250,28250,28250,28250,65
|
|
20240530,121200,43858500,28250,28250,28250,28250,0
|
|
20240530,121100,43858500,28250,28250,28250,28250,1
|
|
20240530,121000,43830250,28250,28250,28250,28250,0
|
|
20240530,120900,43830250,28250,28250,28250,28250,1
|
|
20240530,120800,43802000,28250,28250,28250,28250,3
|
|
20240530,120700,43717250,28250,28250,28250,28250,0
|
|
20240530,120600,43717250,28250,28250,28250,28250,0
|
|
20240530,120500,43717250,28250,28250,28250,28250,1
|
|
20240530,120400,43689000,28250,28250,28250,28250,0
|
|
20240530,120300,43689000,28250,28250,28250,28250,0
|
|
20240530,120200,43689000,28250,28250,28250,28250,1
|
|
20240530,120100,43660750,28250,28250,28250,28250,0
|
|
20240530,120000,43660750,28250,28250,28250,28250,0
|
|
20240530,115900,43660750,28250,28250,28250,28250,0
|
|
20240530,115800,43660750,28250,28250,28250,28250,1
|
|
20240530,115700,43632500,28250,28250,28250,28250,0
|
|
20240530,115600,43632500,28250,28250,28250,28250,0
|
|
20240530,115500,43632500,28250,28250,28250,28250,1
|
|
20240530,115400,43604250,28250,28250,28250,28250,0
|
|
20240530,115300,43604250,28250,28250,28250,28250,0
|
|
20240530,115200,43604250,28250,28250,28250,28250,1
|
|
20240530,115100,43576000,28250,28250,28250,28250,19
|
|
20240530,115000,43039250,28250,28250,28250,28250,0
|
|
20240530,114900,43039250,28250,28250,28250,28250,11
|
|
20240530,114800,42728500,28300,28300,28300,28300,0
|
|
20240530,114700,42728500,28300,28300,28300,28300,0
|
|
20240530,114600,42728500,28300,28300,28300,28300,0
|
|
20240530,114500,42728500,28300,28300,28300,28300,2
|
|
20240530,114400,42671900,28350,28350,28350,28350,0
|
|
20240530,114300,42671900,28350,28300,28350,28300,37
|
|
20240530,114200,41624750,28250,28250,28250,28250,1
|
|
20240530,114100,41596500,28250,28250,28250,28250,0
|
|
20240530,114000,41596500,28250,28250,28250,28250,0
|
|
20240530,113900,41596500,28250,28250,28250,28250,1
|
|
20240530,113800,41568250,28250,28250,28250,28250,0
|
|
20240530,113700,41568250,28250,28250,28250,28250,0
|
|
20240530,113600,41568250,28250,28300,28300,28250,9
|
|
20240530,113500,41313800,28300,28300,28300,28300,0
|
|
20240530,113400,41313800,28300,28300,28300,28300,0
|
|
20240530,113300,41313800,28300,28300,28300,28300,1
|
|
20240530,113200,41285500,28250,28250,28250,28250,60
|
|
20240530,113100,39590500,28300,28300,28300,28300,0
|
|
20240530,113000,39590500,28300,28300,28300,28300,0
|
|
20240530,112900,39590500,28300,28300,28300,28300,1
|
|
20240530,112800,39562200,28350,28350,28350,28350,0
|
|
20240530,112700,39562200,28350,28350,28350,28350,0
|
|
20240530,112600,39562200,28350,28250,28350,28250,8
|
|
20240530,112500,39335500,28300,28300,28300,28300,61
|
|
20240530,112400,37609200,28300,28300,28300,28300,172
|
|
20240530,112300,32741600,28300,28300,28300,28300,1
|
|
20240530,112200,32713300,28300,28300,28300,28300,0
|
|
20240530,112100,32713300,28300,28300,28300,28300,0
|
|
20240530,112000,32713300,28300,28300,28300,28300,1
|
|
20240530,111900,32685000,28300,28300,28300,28300,0
|
|
20240530,111800,32685000,28300,28300,28300,28300,1
|
|
20240530,111700,32656700,28300,28300,28300,28300,0
|
|
20240530,111600,32656700,28300,28300,28300,28300,1
|
|
20240530,111500,32628400,28300,28300,28300,28300,0
|
|
20240530,111400,32628400,28300,28300,28300,28300,0
|
|
20240530,111300,32628400,28300,28300,28300,28300,1
|
|
20240530,111200,32600100,28300,28300,28300,28300,0
|
|
20240530,111100,32600100,28300,28300,28300,28300,0
|
|
20240530,111000,32600100,28300,28300,28300,28300,1
|
|
20240530,110900,32571800,28350,28350,28350,28350,0
|
|
20240530,110800,32571800,28350,28350,28350,28350,0
|
|
20240530,110700,32571800,28350,28350,28350,28350,6
|
|
20240530,110600,32401700,28350,28350,28350,28350,0
|
|
20240530,110500,32401700,28350,28350,28350,28350,0
|
|
20240530,110400,32401700,28350,28350,28350,28350,1
|
|
20240530,110300,32373350,28350,28350,28350,28350,0
|
|
20240530,110200,32373350,28350,28350,28350,28350,0
|
|
20240530,110100,32373350,28350,28350,28350,28350,0
|
|
20240530,110000,32373350,28350,28350,28350,28350,1
|
|
20240530,105900,32345000,28350,28350,28350,28350,0
|
|
20240530,105800,32345000,28350,28350,28350,28350,0
|
|
20240530,105700,32345000,28350,28350,28350,28350,1
|
|
20240530,105600,32316650,28400,28400,28400,28400,0
|
|
20240530,105500,32316650,28400,28400,28400,28400,2
|
|
20240530,105400,32259850,28350,28350,28400,28350,7
|
|
20240530,105300,32061350,28400,28400,28400,28400,0
|
|
20240530,105200,32061350,28400,28400,28400,28400,0
|
|
20240530,105100,32061350,28400,28400,28400,28400,14
|
|
20240530,105000,31663750,28400,28400,28400,28400,0
|
|
20240530,104900,31663750,28400,28400,28400,28400,0
|
|
20240530,104800,31663750,28400,28400,28400,28400,0
|
|
20240530,104700,31663750,28400,28400,28400,28400,2
|
|
20240530,104600,31606950,28300,28300,28300,28300,0
|
|
20240530,104500,31606950,28300,28300,28300,28300,0
|
|
20240530,104400,31606950,28300,28300,28300,28300,0
|
|
20240530,104300,31606950,28300,28300,28300,28300,0
|
|
20240530,104200,31606950,28300,28300,28300,28300,0
|
|
20240530,104100,31606950,28300,28300,28300,28300,0
|
|
20240530,104000,31606950,28300,28300,28300,28300,0
|
|
20240530,103900,31606950,28300,28300,28300,28300,0
|
|
20240530,103800,31606950,28300,28300,28300,28300,0
|
|
20240530,103700,31606950,28300,28300,28300,28300,0
|
|
20240530,103600,31606950,28300,28300,28300,28300,0
|
|
20240530,103500,31606950,28300,28300,28300,28300,0
|
|
20240530,103400,31606950,28300,28300,28300,28300,0
|
|
20240530,103300,31606950,28300,28300,28300,28300,0
|
|
20240530,103200,31606950,28300,28300,28300,28300,0
|
|
20240530,103100,31606950,28300,28300,28300,28300,0
|
|
20240530,103000,31606950,28300,28300,28300,28300,51
|
|
20240530,102900,30163650,28350,28350,28350,28350,0
|
|
20240530,102800,30163650,28350,28350,28350,28350,0
|
|
20240530,102700,30163650,28350,28350,28350,28350,0
|
|
20240530,102600,30163650,28350,28350,28350,28350,0
|
|
20240530,102500,30163650,28350,28350,28350,28350,0
|
|
20240530,102400,30163650,28350,28350,28350,28350,0
|
|
20240530,102300,30163650,28350,28350,28350,28350,1
|
|
20240530,102200,30135300,28350,28350,28350,28350,90
|
|
20240530,102100,27583800,28350,28350,28400,28350,175
|
|
20240530,102000,22621550,28350,28350,28350,28350,0
|
|
20240530,101900,22621550,28350,28350,28350,28350,0
|
|
20240530,101800,22621550,28350,28350,28350,28350,0
|
|
20240530,101700,22621550,28350,28350,28350,28350,0
|
|
20240530,101600,22621550,28350,28350,28350,28350,0
|
|
20240530,101500,22621550,28350,28350,28350,28350,0
|
|
20240530,101400,22621550,28350,28350,28350,28350,0
|
|
20240530,101300,22621550,28350,28350,28350,28350,10
|
|
20240530,101200,22338050,28400,28400,28400,28400,0
|
|
20240530,101100,22338050,28400,28400,28400,28400,0
|
|
20240530,101000,22338050,28400,28400,28400,28400,1
|
|
20240530,100900,22309650,28400,28400,28400,28400,1
|
|
20240530,100800,22281250,28400,28400,28400,28400,0
|
|
20240530,100700,22281250,28400,28400,28400,28400,0
|
|
20240530,100600,22281250,28400,28400,28400,28400,0
|
|
20240530,100500,22281250,28400,28400,28400,28400,0
|
|
20240530,100400,22281250,28400,28400,28400,28400,3
|
|
20240530,100300,22196050,28400,28400,28400,28400,1
|
|
20240530,100200,22167650,28400,28400,28400,28400,2
|
|
20240530,100100,22110850,28400,28400,28400,28400,1
|
|
20240530,100000,22082450,28400,28400,28400,28400,2
|
|
20240530,095900,22025650,28400,28400,28400,28400,0
|
|
20240530,095800,22025650,28400,28400,28400,28400,0
|
|
20240530,095700,22025650,28400,28400,28400,28400,0
|
|
20240530,095600,22025650,28400,28400,28400,28400,16
|
|
20240530,095500,21571250,28500,28500,28500,28500,3
|
|
20240530,095400,21485750,28500,28500,28500,28500,0
|
|
20240530,095300,21485750,28500,28400,28500,28400,17
|
|
20240530,095200,21001750,28500,28500,28500,28500,8
|
|
20240530,095100,20773750,28450,28450,28450,28450,0
|
|
20240530,095000,20773750,28450,28450,28450,28450,7
|
|
20240530,094900,20574600,28500,28500,28500,28500,0
|
|
20240530,094800,20574600,28500,28500,28500,28500,0
|
|
20240530,094700,20574600,28500,28500,28500,28500,0
|
|
20240530,094600,20574600,28500,28500,28500,28500,0
|
|
20240530,094500,20574600,28500,28500,28500,28500,0
|
|
20240530,094400,20574600,28500,28500,28500,28500,0
|
|
20240530,094300,20574600,28500,28500,28500,28500,0
|
|
20240530,094200,20574600,28500,28500,28500,28500,0
|
|
20240530,094100,20574600,28500,28500,28500,28500,0
|
|
20240530,094000,20574600,28500,28500,28500,28500,16
|
|
20240530,093900,20118600,28650,28650,28650,28650,0
|
|
20240530,093800,20118600,28650,28650,28650,28650,0
|
|
20240530,093700,20118600,28650,28650,28650,28650,0
|
|
20240530,093600,20118600,28650,28650,28650,28650,1
|
|
20240530,093500,20089950,28550,28600,28600,28550,7
|
|
20240530,093400,19890000,28700,28700,28700,28700,0
|
|
20240530,093300,19890000,28700,28700,28700,28700,0
|
|
20240530,093200,19890000,28700,28700,28700,28700,0
|
|
20240530,093100,19890000,28700,28700,28700,28700,0
|
|
20240530,093000,19890000,28700,28700,28700,28700,0
|
|
20240530,092900,19890000,28700,28700,28700,28700,0
|
|
20240530,092800,19890000,28700,28700,28700,28700,0
|
|
20240530,092700,19890000,28700,28700,28700,28700,0
|
|
20240530,092600,19890000,28700,28700,28700,28700,0
|
|
20240530,092500,19890000,28700,28700,28700,28700,0
|
|
20240530,092400,19890000,28700,28700,28700,28700,0
|
|
20240530,092300,19890000,28700,28700,28700,28700,0
|
|
20240530,092200,19890000,28700,28700,28700,28700,0
|
|
20240530,092100,19890000,28700,28700,28700,28700,0
|
|
20240530,092000,19890000,28700,28700,28700,28700,0
|
|
20240530,091900,19890000,28700,28700,28700,28700,0
|
|
20240530,091800,19890000,28700,28700,28700,28700,0
|
|
20240530,091700,19890000,28700,28700,28700,28700,0
|
|
20240530,091600,19890000,28700,28700,28700,28700,0
|
|
20240530,091500,19890000,28700,28700,28700,28700,1
|
|
20240530,091400,19861300,28450,28450,28450,28450,0
|
|
20240530,091300,19861300,28450,28450,28450,28450,40
|
|
20240530,091200,18723300,28450,28450,28450,28450,0
|
|
20240530,091100,18723300,28450,28450,28450,28450,0
|
|
20240530,091000,18723300,28450,28450,28450,28450,0
|
|
20240530,090900,18723300,28450,28450,28450,28450,0
|
|
20240530,090800,18723300,28450,28450,28450,28450,21
|
|
20240530,090700,18125850,28400,28350,28400,28350,11
|
|
20240530,090600,17813500,28350,28600,28600,28200,625
|
|
20240530,090500,28650,28650,28650,28650,28650,0
|
|
20240530,090400,28650,28650,28650,28650,28650,0
|
|
20240530,090300,28650,28650,28650,28650,28650,0
|
|
20240530,090200,28650,28650,28650,28650,28650,0
|
|
20240530,090100,28650,28650,28650,28650,28650,0
|
|
20240530,090000,28650,28650,28650,28650,28650,1
|