672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,200900,94022350,28150,28150,28150,28150,108
|
|
20240531,200800,94022350,28150,28150,28150,28150,0
|
|
20240531,200700,94022350,28150,28150,28150,28150,0
|
|
20240531,200600,94022350,28150,28150,28150,28150,0
|
|
20240531,200500,94022350,28150,28150,28150,28150,0
|
|
20240531,200400,94022350,28150,28150,28150,28150,0
|
|
20240531,200300,94022350,28150,28150,28150,28150,0
|
|
20240531,200200,94022350,28150,28150,28150,28150,0
|
|
20240531,200100,94022350,28150,28150,28150,28150,0
|
|
20240531,200000,94022350,28150,28150,28150,28150,0
|
|
20240531,195900,94022350,28150,28150,28150,28150,0
|
|
20240531,195800,94022350,28150,28150,28150,28150,0
|
|
20240531,195700,94022350,28150,28150,28150,28150,0
|
|
20240531,195600,94022350,28150,28150,28150,28150,0
|
|
20240531,195500,94022350,28150,28150,28150,28150,0
|
|
20240531,195400,94022350,28150,28150,28150,28150,0
|
|
20240531,195300,94022350,28150,28150,28150,28150,0
|
|
20240531,195200,94022350,28150,28150,28150,28150,0
|
|
20240531,195100,94022350,28150,28150,28150,28150,0
|
|
20240531,195000,94022350,28150,28150,28150,28150,0
|
|
20240531,194900,94022350,28150,28150,28150,28150,0
|
|
20240531,194800,94022350,28150,28150,28150,28150,0
|
|
20240531,194700,94022350,28150,28150,28150,28150,0
|
|
20240531,194600,94022350,28150,28150,28150,28150,0
|
|
20240531,194500,94022350,28150,28150,28150,28150,0
|
|
20240531,194400,94022350,28150,28150,28150,28150,0
|
|
20240531,194300,94022350,28150,28150,28150,28150,0
|
|
20240531,194200,94022350,28150,28150,28150,28150,0
|
|
20240531,194100,94022350,28150,28150,28150,28150,0
|
|
20240531,194000,94022350,28150,28150,28150,28150,0
|
|
20240531,193900,94022350,28150,28150,28150,28150,108
|
|
20240531,193800,94022350,28150,28150,28150,28150,0
|
|
20240531,193700,94022350,28150,28150,28150,28150,0
|
|
20240531,193600,94022350,28150,28150,28150,28150,0
|
|
20240531,193500,94022350,28150,28150,28150,28150,0
|
|
20240531,193400,94022350,28150,28150,28150,28150,0
|
|
20240531,193300,94022350,28150,28150,28150,28150,0
|
|
20240531,193200,94022350,28150,28150,28150,28150,0
|
|
20240531,193100,94022350,28150,28150,28150,28150,0
|
|
20240531,193000,94022350,28150,28150,28150,28150,0
|
|
20240531,192900,94022350,28150,28150,28150,28150,0
|
|
20240531,192800,94022350,28150,28150,28150,28150,0
|
|
20240531,192700,94022350,28150,28150,28150,28150,0
|
|
20240531,192600,94022350,28150,28150,28150,28150,0
|
|
20240531,192500,94022350,28150,28150,28150,28150,0
|
|
20240531,192400,94022350,28150,28150,28150,28150,0
|
|
20240531,192300,94022350,28150,28150,28150,28150,0
|
|
20240531,192200,94022350,28150,28150,28150,28150,0
|
|
20240531,192100,94022350,28150,28150,28150,28150,0
|
|
20240531,192000,94022350,28150,28150,28150,28150,0
|
|
20240531,191900,94022350,28150,28150,28150,28150,0
|
|
20240531,191800,94022350,28150,28150,28150,28150,0
|
|
20240531,191700,94022350,28150,28150,28150,28150,0
|
|
20240531,191600,94022350,28150,28150,28150,28150,0
|
|
20240531,191500,94022350,28150,28150,28150,28150,0
|
|
20240531,191400,94022350,28150,28150,28150,28150,0
|
|
20240531,191300,94022350,28150,28150,28150,28150,0
|
|
20240531,191200,94022350,28150,28150,28150,28150,0
|
|
20240531,191100,94022350,28150,28150,28150,28150,0
|
|
20240531,191000,94022350,28150,28150,28150,28150,0
|
|
20240531,190900,94022350,28150,28150,28150,28150,108
|
|
20240531,190800,94022350,28150,28150,28150,28150,0
|
|
20240531,190700,94022350,28150,28150,28150,28150,0
|
|
20240531,190600,94022350,28150,28150,28150,28150,0
|
|
20240531,190500,94022350,28150,28150,28150,28150,0
|
|
20240531,190400,94022350,28150,28150,28150,28150,0
|
|
20240531,190300,94022350,28150,28150,28150,28150,0
|
|
20240531,190200,94022350,28150,28150,28150,28150,0
|
|
20240531,190100,94022350,28150,28150,28150,28150,0
|
|
20240531,190000,94022350,28150,28150,28150,28150,0
|
|
20240531,185900,94022350,28150,28150,28150,28150,0
|
|
20240531,185800,94022350,28150,28150,28150,28150,0
|
|
20240531,185700,94022350,28150,28150,28150,28150,0
|
|
20240531,185600,94022350,28150,28150,28150,28150,0
|
|
20240531,185500,94022350,28150,28150,28150,28150,0
|
|
20240531,185400,94022350,28150,28150,28150,28150,0
|
|
20240531,185300,94022350,28150,28150,28150,28150,0
|
|
20240531,185200,94022350,28150,28150,28150,28150,0
|
|
20240531,185100,94022350,28150,28150,28150,28150,0
|
|
20240531,185000,94022350,28150,28150,28150,28150,0
|
|
20240531,184900,94022350,28150,28150,28150,28150,0
|
|
20240531,184800,94022350,28150,28150,28150,28150,0
|
|
20240531,184700,94022350,28150,28150,28150,28150,0
|
|
20240531,184600,94022350,28150,28150,28150,28150,0
|
|
20240531,184500,94022350,28150,28150,28150,28150,0
|
|
20240531,184400,94022350,28150,28150,28150,28150,0
|
|
20240531,184300,94022350,28150,28150,28150,28150,0
|
|
20240531,184200,94022350,28150,28150,28150,28150,0
|
|
20240531,184100,94022350,28150,28150,28150,28150,0
|
|
20240531,184000,94022350,28150,28150,28150,28150,0
|
|
20240531,183900,94022350,28150,28150,28150,28150,108
|
|
20240531,183800,94022350,28150,28150,28150,28150,0
|
|
20240531,183700,94022350,28150,28150,28150,28150,0
|
|
20240531,183600,94022350,28150,28150,28150,28150,0
|
|
20240531,183500,94022350,28150,28150,28150,28150,0
|
|
20240531,183400,94022350,28150,28150,28150,28150,0
|
|
20240531,183300,94022350,28150,28150,28150,28150,0
|
|
20240531,183200,94022350,28150,28150,28150,28150,0
|
|
20240531,183100,94022350,28150,28150,28150,28150,0
|
|
20240531,183000,94022350,28150,28150,28150,28150,0
|
|
20240531,182900,94022350,28150,28150,28150,28150,0
|
|
20240531,182800,94022350,28150,28150,28150,28150,0
|
|
20240531,182700,94022350,28150,28150,28150,28150,0
|
|
20240531,182600,94022350,28150,28150,28150,28150,0
|
|
20240531,182500,94022350,28150,28150,28150,28150,0
|
|
20240531,182400,94022350,28150,28150,28150,28150,0
|
|
20240531,182300,94022350,28150,28150,28150,28150,0
|
|
20240531,182200,94022350,28150,28150,28150,28150,0
|
|
20240531,182100,94022350,28150,28150,28150,28150,0
|
|
20240531,182000,94022350,28150,28150,28150,28150,0
|
|
20240531,181900,94022350,28150,28150,28150,28150,0
|
|
20240531,181800,94022350,28150,28150,28150,28150,0
|
|
20240531,181700,94022350,28150,28150,28150,28150,0
|
|
20240531,181600,94022350,28150,28150,28150,28150,0
|
|
20240531,181500,94022350,28150,28150,28150,28150,0
|
|
20240531,181400,94022350,28150,28150,28150,28150,0
|
|
20240531,181300,94022350,28150,28150,28150,28150,0
|
|
20240531,181200,94022350,28150,28150,28150,28150,0
|
|
20240531,181100,94022350,28150,28150,28150,28150,0
|
|
20240531,181000,94022350,28150,28150,28150,28150,0
|
|
20240531,180900,94022350,28150,28150,28150,28150,108
|
|
20240531,180800,94022350,28150,28150,28150,28150,0
|
|
20240531,180700,94022350,28150,28150,28150,28150,0
|
|
20240531,180600,94022350,28150,28150,28150,28150,0
|
|
20240531,180500,94022350,28150,28150,28150,28150,0
|
|
20240531,180400,94022350,28150,28150,28150,28150,0
|
|
20240531,180300,94022350,28150,28150,28150,28150,0
|
|
20240531,180200,94022350,28150,28150,28150,28150,0
|
|
20240531,180100,94022350,28150,28150,28150,28150,0
|
|
20240531,180000,94022350,28150,28150,28150,28150,0
|
|
20240531,175900,94022350,28150,28150,28150,28150,0
|
|
20240531,175800,94022350,28150,28150,28150,28150,0
|
|
20240531,175700,94022350,28150,28150,28150,28150,0
|
|
20240531,175600,94022350,28150,28150,28150,28150,0
|
|
20240531,175500,94022350,28150,28150,28150,28150,0
|
|
20240531,175400,94022350,28150,28150,28150,28150,0
|
|
20240531,175300,94022350,28150,28150,28150,28150,0
|
|
20240531,175200,94022350,28150,28150,28150,28150,0
|
|
20240531,175100,94022350,28150,28150,28150,28150,0
|
|
20240531,175000,94022350,28150,28150,28150,28150,0
|
|
20240531,174900,94022350,28150,28150,28150,28150,0
|
|
20240531,174800,94022350,28150,28150,28150,28150,0
|
|
20240531,174700,94022350,28150,28150,28150,28150,0
|
|
20240531,174600,94022350,28150,28150,28150,28150,0
|
|
20240531,174500,94022350,28150,28150,28150,28150,0
|
|
20240531,174400,94022350,28150,28150,28150,28150,0
|
|
20240531,174300,94022350,28150,28150,28150,28150,0
|
|
20240531,174200,94022350,28150,28150,28150,28150,0
|
|
20240531,174100,94022350,28150,28150,28150,28150,0
|
|
20240531,174000,94022350,28150,28150,28150,28150,0
|
|
20240531,173900,94022350,28150,28150,28150,28150,108
|
|
20240531,173800,94022350,28150,28150,28150,28150,0
|
|
20240531,173700,94022350,28150,28150,28150,28150,0
|
|
20240531,173600,94022350,28150,28150,28150,28150,0
|
|
20240531,173500,94022350,28150,28150,28150,28150,0
|
|
20240531,173400,94022350,28150,28150,28150,28150,0
|
|
20240531,173300,94022350,28150,28150,28150,28150,0
|
|
20240531,173200,94022350,28150,28150,28150,28150,0
|
|
20240531,173100,94022350,28150,28150,28150,28150,0
|
|
20240531,173000,94022350,28150,28150,28150,28150,0
|
|
20240531,172900,94022350,28150,28150,28150,28150,0
|
|
20240531,172800,94022350,28150,28150,28150,28150,0
|
|
20240531,172700,94022350,28150,28150,28150,28150,0
|
|
20240531,172600,94022350,28150,28150,28150,28150,0
|
|
20240531,172500,94022350,28150,28150,28150,28150,0
|
|
20240531,172400,94022350,28150,28150,28150,28150,0
|
|
20240531,172300,94022350,28150,28150,28150,28150,0
|
|
20240531,172200,94022350,28150,28150,28150,28150,0
|
|
20240531,172100,94022350,28150,28150,28150,28150,0
|
|
20240531,172000,94022350,28150,28150,28150,28150,0
|
|
20240531,171900,94022350,28150,28150,28150,28150,0
|
|
20240531,171800,94022350,28150,28150,28150,28150,0
|
|
20240531,171700,94022350,28150,28150,28150,28150,0
|
|
20240531,171600,94022350,28150,28150,28150,28150,0
|
|
20240531,171500,94022350,28150,28150,28150,28150,0
|
|
20240531,171400,94022350,28150,28150,28150,28150,0
|
|
20240531,171300,94022350,28150,28150,28150,28150,0
|
|
20240531,171200,94022350,28150,28150,28150,28150,0
|
|
20240531,171100,94022350,28150,28150,28150,28150,0
|
|
20240531,171000,94022350,28150,28150,28150,28150,0
|
|
20240531,170900,94022350,28150,28150,28150,28150,108
|
|
20240531,170800,94022350,28150,28150,28150,28150,0
|
|
20240531,170700,94022350,28150,28150,28150,28150,0
|
|
20240531,170600,94022350,28150,28150,28150,28150,0
|
|
20240531,170500,94022350,28150,28150,28150,28150,0
|
|
20240531,170400,94022350,28150,28150,28150,28150,0
|
|
20240531,170300,94022350,28150,28150,28150,28150,0
|
|
20240531,170200,94022350,28150,28150,28150,28150,0
|
|
20240531,170100,94022350,28150,28150,28150,28150,0
|
|
20240531,170000,94022350,28150,28150,28150,28150,0
|
|
20240531,165900,94022350,28150,28150,28150,28150,0
|
|
20240531,165800,94022350,28150,28150,28150,28150,0
|
|
20240531,165700,94022350,28150,28150,28150,28150,0
|
|
20240531,165600,94022350,28150,28150,28150,28150,0
|
|
20240531,165500,94022350,28150,28150,28150,28150,0
|
|
20240531,165400,94022350,28150,28150,28150,28150,0
|
|
20240531,165300,94022350,28150,28150,28150,28150,0
|
|
20240531,165200,94022350,28150,28150,28150,28150,0
|
|
20240531,165100,94022350,28150,28150,28150,28150,0
|
|
20240531,165000,94022350,28150,28150,28150,28150,0
|
|
20240531,164900,94022350,28150,28150,28150,28150,0
|
|
20240531,164800,94022350,28150,28150,28150,28150,0
|
|
20240531,164700,94022350,28150,28150,28150,28150,0
|
|
20240531,164600,94022350,28150,28150,28150,28150,0
|
|
20240531,164500,94022350,28150,28150,28150,28150,0
|
|
20240531,164400,94022350,28150,28150,28150,28150,0
|
|
20240531,164300,94022350,28150,28150,28150,28150,0
|
|
20240531,164200,94022350,28150,28150,28150,28150,0
|
|
20240531,164100,94022350,28150,28150,28150,28150,0
|
|
20240531,164000,94022350,28150,28150,28150,28150,0
|
|
20240531,163900,94022350,28150,28150,28150,28150,108
|
|
20240531,163800,94022350,28150,28150,28150,28150,0
|
|
20240531,163700,94022350,28150,28150,28150,28150,0
|
|
20240531,163600,94022350,28150,28150,28150,28150,0
|
|
20240531,163500,94022350,28150,28150,28150,28150,0
|
|
20240531,163400,94022350,28150,28150,28150,28150,0
|
|
20240531,163300,94022350,28150,28150,28150,28150,0
|
|
20240531,163200,94022350,28150,28150,28150,28150,0
|
|
20240531,163100,94022350,28150,28150,28150,28150,0
|
|
20240531,163000,94022350,28150,28150,28150,28150,0
|
|
20240531,162900,94022350,28150,28150,28150,28150,0
|
|
20240531,162800,94022350,28150,28150,28150,28150,0
|
|
20240531,162700,94022350,28150,28150,28150,28150,0
|
|
20240531,162600,94022350,28150,28150,28150,28150,0
|
|
20240531,162500,94022350,28150,28150,28150,28150,0
|
|
20240531,162400,94022350,28150,28150,28150,28150,0
|
|
20240531,162300,94022350,28150,28150,28150,28150,0
|
|
20240531,162200,94022350,28150,28150,28150,28150,0
|
|
20240531,162100,94022350,28150,28150,28150,28150,0
|
|
20240531,162000,94022350,28150,28150,28150,28150,0
|
|
20240531,161900,94022350,28150,28150,28150,28150,0
|
|
20240531,161800,94022350,28150,28150,28150,28150,0
|
|
20240531,161700,94022350,28150,28150,28150,28150,0
|
|
20240531,161600,94022350,28150,28150,28150,28150,0
|
|
20240531,161500,94022350,28150,28150,28150,28150,0
|
|
20240531,161400,94022350,28150,28150,28150,28150,0
|
|
20240531,161300,94022350,28150,28150,28150,28150,0
|
|
20240531,161200,94022350,28150,28150,28150,28150,0
|
|
20240531,161100,94022350,28150,28150,28150,28150,0
|
|
20240531,161000,94022350,28150,28150,28150,28150,0
|
|
20240531,160900,94022350,28150,28150,28150,28150,108
|
|
20240531,160800,94022350,28150,28150,28150,28150,0
|
|
20240531,160700,94022350,28150,28150,28150,28150,0
|
|
20240531,160600,94022350,28150,28150,28150,28150,0
|
|
20240531,160500,94022350,28150,28150,28150,28150,0
|
|
20240531,160400,94022350,28150,28150,28150,28150,0
|
|
20240531,160300,94022350,28150,28150,28150,28150,0
|
|
20240531,160200,94022350,28150,28150,28150,28150,0
|
|
20240531,160100,94022350,28150,28150,28150,28150,0
|
|
20240531,160000,94022350,28150,28150,28150,28150,0
|
|
20240531,155900,94022350,28150,28150,28150,28150,0
|
|
20240531,155800,94022350,28150,28150,28150,28150,0
|
|
20240531,155700,94022350,28150,28150,28150,28150,0
|
|
20240531,155600,94022350,28150,28150,28150,28150,0
|
|
20240531,155500,94022350,28150,28150,28150,28150,0
|
|
20240531,155400,94022350,28150,28150,28150,28150,0
|
|
20240531,155300,94022350,28150,28150,28150,28150,0
|
|
20240531,155200,94022350,28150,28150,28150,28150,0
|
|
20240531,155100,94022350,28150,28150,28150,28150,0
|
|
20240531,155000,94022350,28150,28150,28150,28150,0
|
|
20240531,154900,94022350,28150,28150,28150,28150,0
|
|
20240531,154800,94022350,28150,28150,28150,28150,0
|
|
20240531,154700,94022350,28150,28150,28150,28150,0
|
|
20240531,154600,94022350,28150,28150,28150,28150,0
|
|
20240531,154500,94022350,28150,28150,28150,28150,0
|
|
20240531,154400,94022350,28150,28150,28150,28150,0
|
|
20240531,154300,94022350,28150,28150,28150,28150,0
|
|
20240531,154200,94022350,28150,28150,28150,28150,0
|
|
20240531,154100,94022350,28150,28150,28150,28150,0
|
|
20240531,154000,94022350,28150,28150,28150,28150,0
|
|
20240531,153900,94022350,28150,28150,28150,28150,108
|
|
20240531,153800,94022350,28150,28150,28150,28150,0
|
|
20240531,153700,94022350,28150,28150,28150,28150,0
|
|
20240531,153600,94022350,28150,28150,28150,28150,0
|
|
20240531,153500,94022350,28150,28150,28150,28150,0
|
|
20240531,153400,94022350,28150,28150,28150,28150,0
|
|
20240531,153300,94022350,28150,28150,28150,28150,0
|
|
20240531,153200,94022350,28150,28150,28150,28150,0
|
|
20240531,153100,94022350,28150,28150,28150,28150,0
|
|
20240531,153000,94022350,28150,28150,28150,28150,108
|
|
20240531,152900,90982150,28250,28250,28250,28250,0
|
|
20240531,152800,90982150,28250,28250,28250,28250,0
|
|
20240531,152700,90982150,28250,28250,28250,28250,0
|
|
20240531,152600,90982150,28250,28250,28250,28250,0
|
|
20240531,152500,90982150,28250,28250,28250,28250,0
|
|
20240531,152400,90982150,28250,28250,28250,28250,0
|
|
20240531,152300,90982150,28250,28250,28250,28250,0
|
|
20240531,152200,90982150,28250,28250,28250,28250,0
|
|
20240531,152100,90982150,28250,28250,28250,28250,0
|
|
20240531,152000,90982150,28250,28250,28250,28250,0
|
|
20240531,151900,90982150,28250,28250,28250,28250,19
|
|
20240531,151800,90445400,28100,28100,28100,28100,7
|
|
20240531,151700,90248700,28100,28100,28100,28100,5
|
|
20240531,151600,90108200,28200,28200,28200,28200,2
|
|
20240531,151500,90051800,28100,28100,28100,28100,0
|
|
20240531,151400,90051800,28100,28100,28100,28100,1
|
|
20240531,151300,90023700,28200,28200,28200,28200,1
|
|
20240531,151200,89995500,28150,28100,28150,28100,19
|
|
20240531,151100,89460850,28150,28150,28150,28150,1
|
|
20240531,151000,89432700,28100,28100,28100,28100,2
|
|
20240531,150900,89376500,28100,28100,28100,28100,2
|
|
20240531,150800,89320300,28150,28100,28150,28100,5
|
|
20240531,150700,89179650,28100,28100,28100,28100,2
|
|
20240531,150600,89123450,28150,28150,28150,28150,1
|
|
20240531,150500,89095300,28100,28100,28100,28100,2
|
|
20240531,150400,89039100,28150,28150,28150,28150,0
|
|
20240531,150300,89039100,28150,28150,28150,28150,1
|
|
20240531,150200,89010950,28100,28100,28100,28100,1
|
|
20240531,150100,88982850,28150,28150,28150,28150,2
|
|
20240531,150000,88926550,28150,28150,28150,28150,1
|
|
20240531,145900,88898400,28100,28100,28100,28100,0
|
|
20240531,145800,88898400,28100,28150,28150,28100,3
|
|
20240531,145700,88814000,28150,28150,28150,28150,0
|
|
20240531,145600,88814000,28150,28150,28150,28150,0
|
|
20240531,145500,88814000,28150,28150,28150,28150,9
|
|
20240531,145400,88560650,28150,28150,28150,28150,0
|
|
20240531,145300,88560650,28150,28150,28150,28150,2
|
|
20240531,145200,88504350,28150,28150,28150,28150,0
|
|
20240531,145100,88504350,28150,28150,28150,28150,2
|
|
20240531,145000,88448050,28150,28150,28150,28150,77
|
|
20240531,144900,86280500,28150,28200,28200,28100,50
|
|
20240531,144800,84875350,28200,28200,28200,28200,2
|
|
20240531,144700,84818950,28250,28250,28250,28250,1
|
|
20240531,144600,84790700,28200,28200,28200,28200,2
|
|
20240531,144500,84734300,28250,28250,28250,28250,0
|
|
20240531,144400,84734300,28250,28150,28250,28150,36
|
|
20240531,144300,83719200,28150,28150,28150,28150,0
|
|
20240531,144200,83719200,28150,28100,28150,28100,13
|
|
20240531,144100,83353700,28100,28150,28150,28100,3
|
|
20240531,144000,83269350,28150,28150,28150,28150,0
|
|
20240531,143900,83269350,28150,28150,28150,28150,2
|
|
20240531,143800,83213050,28200,28200,28200,28200,0
|
|
20240531,143700,83213050,28200,28150,28200,28150,2
|
|
20240531,143600,83156700,28250,28250,28250,28250,0
|
|
20240531,143500,83156700,28250,28250,28250,28250,0
|
|
20240531,143400,83156700,28250,28200,28250,28200,3
|
|
20240531,143300,83072050,28200,28150,28200,28150,86
|
|
20240531,143200,80647700,28150,28100,28150,28100,3
|
|
20240531,143100,80563350,28150,28150,28150,28150,0
|
|
20240531,143000,80563350,28150,28150,28150,28150,7
|
|
20240531,142900,80366300,28150,28150,28150,28150,78
|
|
20240531,142800,78170600,28200,28200,28200,28200,0
|
|
20240531,142700,78170600,28200,28150,28200,28150,3
|
|
20240531,142600,78086100,28200,28200,28200,28200,0
|
|
20240531,142500,78086100,28200,28150,28200,28150,3
|
|
20240531,142400,78001600,28200,28200,28200,28200,0
|
|
20240531,142300,78001600,28200,28200,28200,28200,2
|
|
20240531,142200,77945200,28150,28150,28150,28150,2
|
|
20240531,142100,77888900,28200,28200,28200,28200,0
|
|
20240531,142000,77888900,28200,28150,28200,28150,3
|
|
20240531,141900,77804400,28200,28200,28200,28200,0
|
|
20240531,141800,77804400,28200,28150,28200,28150,4
|
|
20240531,141700,77691700,28150,28150,28150,28150,0
|
|
20240531,141600,77691700,28150,28150,28150,28150,0
|
|
20240531,141500,77691700,28150,28200,28200,28150,3
|
|
20240531,141400,77607200,28150,28150,28150,28150,0
|
|
20240531,141300,77607200,28150,28200,28200,28150,4
|
|
20240531,141200,77494500,28150,28150,28150,28150,0
|
|
20240531,141100,77494500,28150,28200,28200,28150,2
|
|
20240531,141000,77438150,28150,28150,28150,28150,0
|
|
20240531,140900,77438150,28150,28150,28150,28150,0
|
|
20240531,140800,77438150,28150,28200,28200,28150,3
|
|
20240531,140700,77353650,28150,28150,28150,28150,0
|
|
20240531,140600,77353650,28150,28200,28200,28150,4
|
|
20240531,140500,77240950,28150,28150,28150,28150,0
|
|
20240531,140400,77240950,28150,28150,28150,28150,2
|
|
20240531,140300,77184650,28200,28200,28200,28200,1
|
|
20240531,140200,77156450,28150,28150,28150,28150,0
|
|
20240531,140100,77156450,28150,28200,28200,28150,4
|
|
20240531,140000,77043750,28150,28150,28150,28150,0
|
|
20240531,135900,77043750,28150,28150,28150,28150,3
|
|
20240531,135800,76959300,28200,28200,28200,28200,1
|
|
20240531,135700,76931100,28150,28150,28150,28150,5
|
|
20240531,135600,76790350,28150,28150,28150,28150,1
|
|
20240531,135500,76762200,28150,28150,28150,28150,0
|
|
20240531,135400,76762200,28150,28150,28150,28100,75
|
|
20240531,135300,74653800,28150,28150,28150,28150,1
|
|
20240531,135200,74625650,28150,28150,28150,28150,2
|
|
20240531,135100,74569350,28200,28150,28200,28150,2
|
|
20240531,135000,74513000,28150,28150,28150,28150,0
|
|
20240531,134900,74513000,28150,28200,28200,28150,4
|
|
20240531,134800,74400300,28150,28150,28150,28150,11
|
|
20240531,134700,74090650,28150,28150,28150,28150,2
|
|
20240531,134600,74034350,28200,28200,28200,28200,1
|
|
20240531,134500,74006150,28150,28150,28150,28150,2
|
|
20240531,134400,73949850,28200,28200,28200,28200,2
|
|
20240531,134300,73893450,28150,28150,28150,28150,1
|
|
20240531,134200,73865300,28150,28200,28200,28150,3
|
|
20240531,134100,73780800,28150,28150,28150,28150,145
|
|
20240531,134000,69699050,28150,28150,28150,28150,2
|
|
20240531,133900,69642750,28200,28200,28200,28200,2
|
|
20240531,133800,69586350,28150,28150,28150,28150,2
|
|
20240531,133700,69530050,28200,28200,28200,28200,1
|
|
20240531,133600,69501850,28200,28200,28200,28200,0
|
|
20240531,133500,69501850,28200,28200,28200,28200,6
|
|
20240531,133400,69332650,28200,28200,28200,28200,1
|
|
20240531,133300,69304450,28200,28200,28200,28200,0
|
|
20240531,133200,69304450,28200,28200,28200,28200,2
|
|
20240531,133100,69248050,28200,28200,28200,28200,1
|
|
20240531,133000,69219850,28200,28200,28200,28200,3
|
|
20240531,132900,69135250,28200,28200,28200,28200,4
|
|
20240531,132800,69022450,28200,28200,28200,28200,3
|
|
20240531,132700,68937850,28200,28200,28200,28200,2
|
|
20240531,132600,68881450,28200,28200,28200,28200,1
|
|
20240531,132500,68853250,28200,28200,28200,28200,0
|
|
20240531,132400,68853250,28200,28200,28200,28200,5
|
|
20240531,132300,68712250,28200,28200,28200,28200,16
|
|
20240531,132200,68261050,28200,28150,28200,28150,4
|
|
20240531,132100,68148350,28150,28150,28150,28150,2
|
|
20240531,132000,68092050,28200,28200,28200,28200,1
|
|
20240531,131900,68063850,28150,28150,28150,28150,3
|
|
20240531,131800,67979400,28200,28200,28200,28200,15
|
|
20240531,131700,67556400,28150,28150,28150,28150,4
|
|
20240531,131600,67443800,28150,28150,28150,28150,1
|
|
20240531,131500,67415650,28200,28150,28200,28150,5
|
|
20240531,131400,67274800,28150,28150,28150,28150,4
|
|
20240531,131300,67162200,28200,28200,28200,28200,1
|
|
20240531,131200,67134000,28150,28150,28150,28150,5
|
|
20240531,131100,66993250,28150,28150,28150,28150,1
|
|
20240531,131000,66965100,28200,28150,28200,28150,5
|
|
20240531,130900,66824250,28150,28150,28150,28150,1
|
|
20240531,130800,66796100,28200,28200,28200,28200,1
|
|
20240531,130700,66767900,28150,28150,28150,28150,2
|
|
20240531,130600,66711600,28200,28200,28200,28200,2
|
|
20240531,130500,66655200,28150,28150,28150,28150,2
|
|
20240531,130400,66598900,28150,28150,28150,28150,0
|
|
20240531,130300,66598900,28150,28200,28200,28150,2
|
|
20240531,130200,66542550,28150,28150,28150,28150,2
|
|
20240531,130100,66486250,28200,28150,28200,28150,3
|
|
20240531,130000,66401700,28150,28150,28150,28150,2
|
|
20240531,125900,66345400,28200,28200,28200,28200,0
|
|
20240531,125800,66345400,28200,28150,28200,28150,4
|
|
20240531,125700,66232750,28200,28200,28200,28200,0
|
|
20240531,125600,66232750,28200,28200,28200,28200,1
|
|
20240531,125500,66204550,28150,28150,28150,28150,3
|
|
20240531,125400,66120100,28200,28200,28200,28200,1
|
|
20240531,125300,66091900,28250,28200,28250,28200,6
|
|
20240531,125200,65922600,28200,28200,28200,28200,2
|
|
20240531,125100,65866200,28250,28200,28250,28200,8
|
|
20240531,125000,65640550,28200,28200,28200,28200,2
|
|
20240531,124900,65584150,28200,28250,28250,28200,3
|
|
20240531,124800,65499450,28200,28200,28200,28200,4
|
|
20240531,124700,65386650,28250,28250,28250,28250,0
|
|
20240531,124600,65386650,28250,28200,28250,28200,5
|
|
20240531,124500,65245600,28200,28200,28200,28200,3
|
|
20240531,124400,65161000,28250,28200,28250,28200,6
|
|
20240531,124300,64991700,28200,28200,28200,28200,0
|
|
20240531,124200,64991700,28200,28200,28200,28200,3
|
|
20240531,124100,64907100,28250,28200,28250,28200,3
|
|
20240531,124000,64822450,28200,28200,28200,28200,2
|
|
20240531,123900,64766050,28200,28200,28250,28200,8
|
|
20240531,123800,64540400,28250,28250,28250,28250,0
|
|
20240531,123700,64540400,28250,28200,28250,28200,4
|
|
20240531,123600,64427500,28200,28200,28200,28200,30
|
|
20240531,123500,63581500,28200,28200,28200,28200,0
|
|
20240531,123400,63581500,28200,28250,28250,28200,4
|
|
20240531,123300,63468650,28200,28200,28200,28200,0
|
|
20240531,123200,63468650,28200,28250,28250,28200,4
|
|
20240531,123100,63355750,28250,28250,28250,28250,0
|
|
20240531,123000,63355750,28250,28200,28250,28200,3
|
|
20240531,122900,63271100,28250,28200,28250,28200,2
|
|
20240531,122800,63214650,28200,28200,28200,28200,0
|
|
20240531,122700,63214650,28200,28250,28250,28200,3
|
|
20240531,122600,63129950,28200,28200,28200,28200,1
|
|
20240531,122500,63101750,28200,28250,28250,28200,3
|
|
20240531,122400,63017100,28200,28200,28200,28200,1
|
|
20240531,122300,62988900,28200,28200,28200,28200,0
|
|
20240531,122200,62988900,28200,28200,28250,28200,16
|
|
20240531,122100,62537650,28150,28150,28150,28150,1
|
|
20240531,122000,62509500,28150,28200,28200,28150,4
|
|
20240531,121900,62396800,28200,28150,28200,28150,2
|
|
20240531,121800,62340450,28200,28200,28200,28200,1
|
|
20240531,121700,62312250,28150,28150,28150,28150,0
|
|
20240531,121600,62312250,28150,28200,28200,28150,51
|
|
20240531,121500,60874350,28200,28250,28250,28200,4
|
|
20240531,121400,60761450,28200,28200,28200,28200,0
|
|
20240531,121300,60761450,28200,28250,28250,28200,4
|
|
20240531,121200,60648600,28250,28250,28250,28250,0
|
|
20240531,121100,60648600,28250,28200,28250,28200,4
|
|
20240531,121000,60535700,28250,28250,28250,28250,2
|
|
20240531,120900,60479200,28200,28200,28200,28200,0
|
|
20240531,120800,60479200,28200,28250,28250,28200,3
|
|
20240531,120700,60394550,28200,28200,28200,28200,0
|
|
20240531,120600,60394550,28200,28200,28200,28200,2
|
|
20240531,120500,60338150,28250,28250,28250,28250,1
|
|
20240531,120400,60309900,28250,28250,28250,28250,0
|
|
20240531,120300,60309900,28250,28250,28250,28250,2
|
|
20240531,120200,60253400,28250,28250,28250,28250,0
|
|
20240531,120100,60253400,28250,28250,28250,28250,1
|
|
20240531,120000,60225150,28250,28250,28250,28250,0
|
|
20240531,115900,60225150,28250,28250,28250,28250,2
|
|
20240531,115800,60168650,28250,28250,28250,28250,1
|
|
20240531,115700,60140400,28250,28250,28250,28250,2
|
|
20240531,115600,60083900,28250,28250,28250,28250,0
|
|
20240531,115500,60083900,28250,28250,28250,28250,1
|
|
20240531,115400,60055650,28250,28250,28250,28250,2
|
|
20240531,115300,59999150,28250,28250,28250,28250,1
|
|
20240531,115200,59970900,28250,28250,28250,28250,2
|
|
20240531,115100,59914400,28250,28250,28250,28250,0
|
|
20240531,115000,59914400,28250,28250,28250,28250,12
|
|
20240531,114900,59575400,28300,28300,28300,28300,0
|
|
20240531,114800,59575400,28300,28300,28300,28300,1
|
|
20240531,114700,59547100,28250,28250,28250,28250,3
|
|
20240531,114600,59462350,28300,28300,28300,28300,2
|
|
20240531,114500,59405750,28250,28250,28250,28250,3
|
|
20240531,114400,59321000,28250,28250,28250,28250,23
|
|
20240531,114300,58671250,28200,28200,28200,28200,2
|
|
20240531,114200,58614850,28250,28250,28250,28250,0
|
|
20240531,114100,58614850,28250,28250,28250,28250,2
|
|
20240531,114000,58558350,28200,28200,28200,28200,2
|
|
20240531,113900,58501950,28250,28250,28250,28250,1
|
|
20240531,113800,58473700,28200,28200,28200,28200,2
|
|
20240531,113700,58417300,28250,28250,28250,28250,0
|
|
20240531,113600,58417300,28250,28200,28250,28200,4
|
|
20240531,113500,58304400,28150,28150,28150,28150,1
|
|
20240531,113400,58276250,28200,28200,28200,28200,1
|
|
20240531,113300,58248050,28150,28150,28150,28150,0
|
|
20240531,113200,58248050,28150,28150,28200,28150,5
|
|
20240531,113100,58107200,28150,28150,28150,28150,3
|
|
20240531,113000,58022750,28150,28150,28150,28150,23
|
|
20240531,112900,57375300,28200,28150,28200,28150,3
|
|
20240531,112800,57290800,28150,28200,28200,28150,3
|
|
20240531,112700,57206300,28150,28200,28200,28150,76
|
|
20240531,112600,55066850,28200,28200,28200,28200,0
|
|
20240531,112500,55066850,28200,28200,28200,28200,0
|
|
20240531,112400,55066850,28200,28150,28200,28150,6
|
|
20240531,112300,54897850,28200,28200,28200,28200,0
|
|
20240531,112200,54897850,28200,28200,28200,28200,1
|
|
20240531,112100,54869650,28200,28200,28200,28200,1
|
|
20240531,112000,54841450,28250,28200,28250,28200,115
|
|
20240531,111900,51592750,28150,28150,28150,28150,2
|
|
20240531,111800,51536450,28200,28200,28200,28200,1
|
|
20240531,111700,51508250,28200,28200,28200,28200,7
|
|
20240531,111600,51310850,28250,28250,28250,28250,0
|
|
20240531,111500,51310850,28250,28250,28250,28250,2
|
|
20240531,111400,51254350,28200,28200,28200,28200,2
|
|
20240531,111300,51197950,28250,28250,28250,28250,0
|
|
20240531,111200,51197950,28250,28250,28300,28250,101
|
|
20240531,111100,48340700,28250,28300,28300,28250,2
|
|
20240531,111000,48284150,28300,28250,28300,28250,3
|
|
20240531,110900,48199300,28300,28300,28300,28300,3
|
|
20240531,110800,48114400,28300,28300,28300,28300,8
|
|
20240531,110700,47888000,28250,28300,28300,28250,9
|
|
20240531,110600,47633400,28300,28300,28300,28300,1
|
|
20240531,110500,47605100,28250,28300,28300,28250,5
|
|
20240531,110400,47463750,28300,28300,28300,28300,4
|
|
20240531,110300,47350550,28250,28250,28300,28250,6
|
|
20240531,110200,47180950,28250,28250,28250,28250,27
|
|
20240531,110100,46418200,28250,28250,28250,28250,6
|
|
20240531,110000,46248700,28250,28250,28250,28200,8
|
|
20240531,105900,46022850,28250,28250,28250,28250,6
|
|
20240531,105800,45853350,28250,28200,28250,28200,15
|
|
20240531,105700,45429800,28200,28200,28200,28200,22
|
|
20240531,105600,44809400,28250,28250,28250,28250,6
|
|
20240531,105500,44639900,28250,28300,28300,28250,12
|
|
20240531,105400,44300400,28300,28300,28300,28300,2
|
|
20240531,105300,44243800,28250,28300,28300,28250,7
|
|
20240531,105200,44045800,28300,28300,28300,28250,9
|
|
20240531,105100,43791150,28300,28300,28300,28250,7
|
|
20240531,105000,43593150,28300,28300,28300,28250,8
|
|
20240531,104900,43366850,28300,28250,28300,28250,2
|
|
20240531,104800,43310300,28250,28300,28300,28250,13
|
|
20240531,104700,42942450,28300,28250,28300,28250,3
|
|
20240531,104600,42857600,28250,28300,28300,28250,8
|
|
20240531,104500,42631300,28300,28300,28300,28300,8
|
|
20240531,104400,42404900,28300,28250,28300,28250,8
|
|
20240531,104300,42178550,28300,28300,28300,28250,9
|
|
20240531,104200,41923900,28250,28250,28250,28250,2
|
|
20240531,104100,41867400,28250,28250,28300,28250,57
|
|
20240531,104000,40256950,28250,28250,28250,28250,4
|
|
20240531,103900,40143950,28200,28250,28250,28200,4
|
|
20240531,103800,40031100,28200,28200,28200,28200,0
|
|
20240531,103700,40031100,28200,28200,28200,28200,2
|
|
20240531,103600,39974700,28250,28250,28250,28250,1
|
|
20240531,103500,39946450,28200,28200,28200,28200,0
|
|
20240531,103400,39946450,28200,28250,28250,28200,5
|
|
20240531,103300,39805350,28200,28200,28200,28200,0
|
|
20240531,103200,39805350,28200,28200,28200,28200,2
|
|
20240531,103100,39748950,28250,28250,28250,28250,1
|
|
20240531,103000,39720700,28250,28250,28250,28250,2
|
|
20240531,102900,39664200,28250,28250,28250,28250,1
|
|
20240531,102800,39635950,28200,28200,28200,28200,0
|
|
20240531,102700,39635950,28200,28250,28250,28200,3
|
|
20240531,102600,39551300,28200,28200,28200,28200,0
|
|
20240531,102500,39551300,28200,28200,28250,28200,123
|
|
20240531,102400,36081300,28200,28200,28200,28200,2
|
|
20240531,102300,36024900,28150,28150,28150,28150,2
|
|
20240531,102200,35968600,28200,28200,28200,28200,1
|
|
20240531,102100,35940400,28150,28150,28150,28150,0
|
|
20240531,102000,35940400,28150,28150,28150,28150,2
|
|
20240531,101900,35884100,28200,28200,28200,28200,1
|
|
20240531,101800,35855900,28150,28150,28150,28150,1
|
|
20240531,101700,35827750,28150,28150,28150,28150,2
|
|
20240531,101600,35771450,28200,28200,28200,28200,0
|
|
20240531,101500,35771450,28200,28200,28200,28200,3
|
|
20240531,101400,35686850,28200,28200,28200,28200,10
|
|
20240531,101300,35404850,28200,28200,28200,28200,2
|
|
20240531,101200,35348450,28200,28200,28200,28200,1
|
|
20240531,101100,35320250,28200,28200,28200,28200,1
|
|
20240531,101000,35292050,28250,28250,28250,28250,0
|
|
20240531,100900,35292050,28250,28250,28250,28250,2
|
|
20240531,100800,35235550,28200,28200,28200,28200,4
|
|
20240531,100700,35122750,28200,28200,28200,28200,30
|
|
20240531,100600,34276750,28150,28100,28150,28100,12
|
|
20240531,100500,33939050,28150,28100,28150,28100,49
|
|
20240531,100400,32562050,28200,28200,28200,28200,1
|
|
20240531,100300,32533850,28150,28150,28150,28150,2
|
|
20240531,100200,32477550,28150,28150,28150,28150,20
|
|
20240531,100100,31914550,28100,28150,28150,28100,40
|
|
20240531,100000,30788650,28150,28150,28150,28150,0
|
|
20240531,095900,30788650,28150,28150,28150,28150,117
|
|
20240531,095800,27495100,28200,28200,28200,28200,1
|
|
20240531,095700,27466900,28200,28200,28200,28200,1
|
|
20240531,095600,27438700,28250,28250,28250,28250,5
|
|
20240531,095500,27297450,28200,28200,28200,28200,1
|
|
20240531,095400,27269250,28200,28200,28200,28200,1
|
|
20240531,095300,27241050,28200,28200,28200,28200,0
|
|
20240531,095200,27241050,28200,28200,28200,28200,2
|
|
20240531,095100,27184650,28200,28200,28200,28200,0
|
|
20240531,095000,27184650,28200,28200,28200,28200,102
|
|
20240531,094900,24308250,28250,28250,28250,28250,50
|
|
20240531,094800,22895750,28250,28250,28250,28250,1
|
|
20240531,094700,22867500,28200,28200,28200,28200,50
|
|
20240531,094600,21457500,28200,28250,28250,28200,91
|
|
20240531,094500,18891200,28200,28200,28200,28200,90
|
|
20240531,094400,16353200,28200,28200,28200,28200,0
|
|
20240531,094300,16353200,28200,28200,28200,28200,311
|
|
20240531,094200,7583000,28250,28250,28250,28250,1
|
|
20240531,094100,7554750,28250,28250,28250,28250,1
|
|
20240531,094000,7526500,28250,28250,28250,28250,0
|
|
20240531,093900,7526500,28250,28250,28250,28250,2
|
|
20240531,093800,7470000,28250,28200,28250,28200,5
|
|
20240531,093700,7328850,28250,28250,28250,28250,0
|
|
20240531,093600,7328850,28250,28250,28250,28250,1
|
|
20240531,093500,7300600,28250,28250,28250,28250,0
|
|
20240531,093400,7300600,28250,28250,28250,28250,2
|
|
20240531,093300,7244100,28250,28300,28300,28250,16
|
|
20240531,093200,6792050,28250,28250,28250,28250,0
|
|
20240531,093100,6792050,28250,28300,28300,28250,128
|
|
20240531,093000,3175950,28350,28350,28350,28350,0
|
|
20240531,092900,3175950,28350,28350,28350,28350,0
|
|
20240531,092800,3175950,28350,28350,28350,28350,0
|
|
20240531,092700,3175950,28350,28350,28350,28350,12
|
|
20240531,092600,2835750,28300,28300,28300,28300,1
|
|
20240531,092500,2807450,28400,28400,28400,28400,1
|
|
20240531,092400,2779050,28450,28450,28450,28450,1
|
|
20240531,092300,2750600,28500,28500,28500,28500,1
|
|
20240531,092200,2722100,28500,28500,28500,28500,5
|
|
20240531,092100,2579600,28350,28350,28350,28350,58
|
|
20240531,092000,935300,28300,28300,28300,28300,0
|
|
20240531,091900,935300,28300,28300,28300,28300,2
|
|
20240531,091800,878700,28300,28300,28300,28300,0
|
|
20240531,091700,878700,28300,28300,28300,28300,2
|
|
20240531,091600,822100,28250,28250,28250,28250,0
|
|
20240531,091500,822100,28250,28250,28250,28250,7
|
|
20240531,091400,624350,28250,28250,28250,28250,2
|
|
20240531,091300,567850,28400,28400,28400,28400,17
|
|
20240531,091200,85050,28400,28400,28400,28400,0
|
|
20240531,091100,85050,28400,28400,28400,28400,0
|
|
20240531,091000,85050,28400,28400,28400,28400,0
|
|
20240531,090900,85050,28400,28400,28400,28400,2
|
|
20240531,090800,28250,28250,28250,28250,28250,0
|
|
20240531,090700,28250,28250,28250,28250,28250,0
|
|
20240531,090600,28250,28250,28250,28250,28250,0
|
|
20240531,090500,28250,28250,28250,28250,28250,0
|
|
20240531,090400,28250,28250,28250,28250,28250,0
|
|
20240531,090300,28250,28250,28250,28250,28250,0
|
|
20240531,090200,28250,28250,28250,28250,28250,0
|
|
20240531,090100,28250,28250,28250,28250,28250,0
|
|
20240531,090000,28250,28250,28250,28250,28250,1
|