677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,201400,1590949450,49300,49300,49300,49300,1151
|
|
20240531,201300,1590949450,49300,49300,49300,49300,0
|
|
20240531,201200,1590949450,49300,49300,49300,49300,0
|
|
20240531,201100,1590949450,49300,49300,49300,49300,0
|
|
20240531,201000,1590949450,49300,49300,49300,49300,0
|
|
20240531,200900,1590949450,49300,49300,49300,49300,0
|
|
20240531,200800,1590949450,49300,49300,49300,49300,0
|
|
20240531,200700,1590949450,49300,49300,49300,49300,0
|
|
20240531,200600,1590949450,49300,49300,49300,49300,0
|
|
20240531,200500,1590949450,49300,49300,49300,49300,0
|
|
20240531,200400,1590949450,49300,49300,49300,49300,0
|
|
20240531,200300,1590949450,49300,49300,49300,49300,0
|
|
20240531,200200,1590949450,49300,49300,49300,49300,0
|
|
20240531,200100,1590949450,49300,49300,49300,49300,0
|
|
20240531,200000,1590949450,49300,49300,49300,49300,0
|
|
20240531,195900,1590949450,49300,49300,49300,49300,0
|
|
20240531,195800,1590949450,49300,49300,49300,49300,0
|
|
20240531,195700,1590949450,49300,49300,49300,49300,0
|
|
20240531,195600,1590949450,49300,49300,49300,49300,0
|
|
20240531,195500,1590949450,49300,49300,49300,49300,0
|
|
20240531,195400,1590949450,49300,49300,49300,49300,0
|
|
20240531,195300,1590949450,49300,49300,49300,49300,0
|
|
20240531,195200,1590949450,49300,49300,49300,49300,0
|
|
20240531,195100,1590949450,49300,49300,49300,49300,0
|
|
20240531,195000,1590949450,49300,49300,49300,49300,0
|
|
20240531,194900,1590949450,49300,49300,49300,49300,0
|
|
20240531,194800,1590949450,49300,49300,49300,49300,0
|
|
20240531,194700,1590949450,49300,49300,49300,49300,0
|
|
20240531,194600,1590949450,49300,49300,49300,49300,0
|
|
20240531,194500,1590949450,49300,49300,49300,49300,0
|
|
20240531,194400,1590949450,49300,49300,49300,49300,1151
|
|
20240531,194300,1590949450,49300,49300,49300,49300,0
|
|
20240531,194200,1590949450,49300,49300,49300,49300,0
|
|
20240531,194100,1590949450,49300,49300,49300,49300,0
|
|
20240531,194000,1590949450,49300,49300,49300,49300,0
|
|
20240531,193900,1590949450,49300,49300,49300,49300,0
|
|
20240531,193800,1590949450,49300,49300,49300,49300,0
|
|
20240531,193700,1590949450,49300,49300,49300,49300,0
|
|
20240531,193600,1590949450,49300,49300,49300,49300,0
|
|
20240531,193500,1590949450,49300,49300,49300,49300,0
|
|
20240531,193400,1590949450,49300,49300,49300,49300,0
|
|
20240531,193300,1590949450,49300,49300,49300,49300,0
|
|
20240531,193200,1590949450,49300,49300,49300,49300,0
|
|
20240531,193100,1590949450,49300,49300,49300,49300,0
|
|
20240531,193000,1590949450,49300,49300,49300,49300,0
|
|
20240531,192900,1590949450,49300,49300,49300,49300,0
|
|
20240531,192800,1590949450,49300,49300,49300,49300,0
|
|
20240531,192700,1590949450,49300,49300,49300,49300,0
|
|
20240531,192600,1590949450,49300,49300,49300,49300,0
|
|
20240531,192500,1590949450,49300,49300,49300,49300,0
|
|
20240531,192400,1590949450,49300,49300,49300,49300,0
|
|
20240531,192300,1590949450,49300,49300,49300,49300,0
|
|
20240531,192200,1590949450,49300,49300,49300,49300,0
|
|
20240531,192100,1590949450,49300,49300,49300,49300,0
|
|
20240531,192000,1590949450,49300,49300,49300,49300,0
|
|
20240531,191900,1590949450,49300,49300,49300,49300,0
|
|
20240531,191800,1590949450,49300,49300,49300,49300,0
|
|
20240531,191700,1590949450,49300,49300,49300,49300,0
|
|
20240531,191600,1590949450,49300,49300,49300,49300,0
|
|
20240531,191500,1590949450,49300,49300,49300,49300,0
|
|
20240531,191400,1590949450,49300,49300,49300,49300,1151
|
|
20240531,191300,1590949450,49300,49300,49300,49300,0
|
|
20240531,191200,1590949450,49300,49300,49300,49300,0
|
|
20240531,191100,1590949450,49300,49300,49300,49300,0
|
|
20240531,191000,1590949450,49300,49300,49300,49300,0
|
|
20240531,190900,1590949450,49300,49300,49300,49300,0
|
|
20240531,190800,1590949450,49300,49300,49300,49300,0
|
|
20240531,190700,1590949450,49300,49300,49300,49300,0
|
|
20240531,190600,1590949450,49300,49300,49300,49300,0
|
|
20240531,190500,1590949450,49300,49300,49300,49300,0
|
|
20240531,190400,1590949450,49300,49300,49300,49300,0
|
|
20240531,190300,1590949450,49300,49300,49300,49300,0
|
|
20240531,190200,1590949450,49300,49300,49300,49300,0
|
|
20240531,190100,1590949450,49300,49300,49300,49300,0
|
|
20240531,190000,1590949450,49300,49300,49300,49300,0
|
|
20240531,185900,1590949450,49300,49300,49300,49300,0
|
|
20240531,185800,1590949450,49300,49300,49300,49300,0
|
|
20240531,185700,1590949450,49300,49300,49300,49300,0
|
|
20240531,185600,1590949450,49300,49300,49300,49300,0
|
|
20240531,185500,1590949450,49300,49300,49300,49300,0
|
|
20240531,185400,1590949450,49300,49300,49300,49300,0
|
|
20240531,185300,1590949450,49300,49300,49300,49300,0
|
|
20240531,185200,1590949450,49300,49300,49300,49300,0
|
|
20240531,185100,1590949450,49300,49300,49300,49300,0
|
|
20240531,185000,1590949450,49300,49300,49300,49300,0
|
|
20240531,184900,1590949450,49300,49300,49300,49300,0
|
|
20240531,184800,1590949450,49300,49300,49300,49300,0
|
|
20240531,184700,1590949450,49300,49300,49300,49300,0
|
|
20240531,184600,1590949450,49300,49300,49300,49300,0
|
|
20240531,184500,1590949450,49300,49300,49300,49300,0
|
|
20240531,184400,1590949450,49300,49300,49300,49300,1151
|
|
20240531,184300,1590949450,49300,49300,49300,49300,0
|
|
20240531,184200,1590949450,49300,49300,49300,49300,0
|
|
20240531,184100,1590949450,49300,49300,49300,49300,0
|
|
20240531,184000,1590949450,49300,49300,49300,49300,0
|
|
20240531,183900,1590949450,49300,49300,49300,49300,0
|
|
20240531,183800,1590949450,49300,49300,49300,49300,0
|
|
20240531,183700,1590949450,49300,49300,49300,49300,0
|
|
20240531,183600,1590949450,49300,49300,49300,49300,0
|
|
20240531,183500,1590949450,49300,49300,49300,49300,0
|
|
20240531,183400,1590949450,49300,49300,49300,49300,0
|
|
20240531,183300,1590949450,49300,49300,49300,49300,0
|
|
20240531,183200,1590949450,49300,49300,49300,49300,0
|
|
20240531,183100,1590949450,49300,49300,49300,49300,0
|
|
20240531,183000,1590949450,49300,49300,49300,49300,0
|
|
20240531,182900,1590949450,49300,49300,49300,49300,0
|
|
20240531,182800,1590949450,49300,49300,49300,49300,0
|
|
20240531,182700,1590949450,49300,49300,49300,49300,0
|
|
20240531,182600,1590949450,49300,49300,49300,49300,0
|
|
20240531,182500,1590949450,49300,49300,49300,49300,0
|
|
20240531,182400,1590949450,49300,49300,49300,49300,0
|
|
20240531,182300,1590949450,49300,49300,49300,49300,0
|
|
20240531,182200,1590949450,49300,49300,49300,49300,0
|
|
20240531,182100,1590949450,49300,49300,49300,49300,0
|
|
20240531,182000,1590949450,49300,49300,49300,49300,0
|
|
20240531,181900,1590949450,49300,49300,49300,49300,0
|
|
20240531,181800,1590949450,49300,49300,49300,49300,0
|
|
20240531,181700,1590949450,49300,49300,49300,49300,0
|
|
20240531,181600,1590949450,49300,49300,49300,49300,0
|
|
20240531,181500,1590949450,49300,49300,49300,49300,0
|
|
20240531,181400,1590949450,49300,49300,49300,49300,1151
|
|
20240531,181300,1590949450,49300,49300,49300,49300,0
|
|
20240531,181200,1590949450,49300,49300,49300,49300,0
|
|
20240531,181100,1590949450,49300,49300,49300,49300,0
|
|
20240531,181000,1590949450,49300,49300,49300,49300,0
|
|
20240531,180900,1590949450,49300,49300,49300,49300,0
|
|
20240531,180800,1590949450,49300,49300,49300,49300,0
|
|
20240531,180700,1590949450,49300,49300,49300,49300,0
|
|
20240531,180600,1590949450,49300,49300,49300,49300,0
|
|
20240531,180500,1590949450,49300,49300,49300,49300,0
|
|
20240531,180400,1590949450,49300,49300,49300,49300,0
|
|
20240531,180300,1590949450,49300,49300,49300,49300,0
|
|
20240531,180200,1590949450,49300,49300,49300,49300,0
|
|
20240531,180100,1590949450,49300,49300,49300,49300,0
|
|
20240531,180000,1590949450,49300,49300,49300,49300,0
|
|
20240531,175900,1590949450,49300,49300,49300,49300,0
|
|
20240531,175800,1590949450,49300,49300,49300,49300,0
|
|
20240531,175700,1590949450,49300,49300,49300,49300,0
|
|
20240531,175600,1590949450,49300,49300,49300,49300,0
|
|
20240531,175500,1590949450,49300,49300,49300,49300,0
|
|
20240531,175400,1590949450,49300,49300,49300,49300,0
|
|
20240531,175300,1590949450,49300,49300,49300,49300,0
|
|
20240531,175200,1590949450,49300,49300,49300,49300,0
|
|
20240531,175100,1590949450,49300,49300,49300,49300,0
|
|
20240531,175000,1590949450,49300,49300,49300,49300,0
|
|
20240531,174900,1590949450,49300,49300,49300,49300,0
|
|
20240531,174800,1590949450,49300,49300,49300,49300,0
|
|
20240531,174700,1590949450,49300,49300,49300,49300,0
|
|
20240531,174600,1590949450,49300,49300,49300,49300,0
|
|
20240531,174500,1590949450,49300,49300,49300,49300,0
|
|
20240531,174400,1590949450,49300,49300,49300,49300,1151
|
|
20240531,174300,1590949450,49300,49300,49300,49300,0
|
|
20240531,174200,1590949450,49300,49300,49300,49300,0
|
|
20240531,174100,1590949450,49300,49300,49300,49300,0
|
|
20240531,174000,1590949450,49300,49300,49300,49300,0
|
|
20240531,173900,1590949450,49300,49300,49300,49300,0
|
|
20240531,173800,1590949450,49300,49300,49300,49300,0
|
|
20240531,173700,1590949450,49300,49300,49300,49300,0
|
|
20240531,173600,1590949450,49300,49300,49300,49300,0
|
|
20240531,173500,1590949450,49300,49300,49300,49300,0
|
|
20240531,173400,1590949450,49300,49300,49300,49300,0
|
|
20240531,173300,1590949450,49300,49300,49300,49300,0
|
|
20240531,173200,1590949450,49300,49300,49300,49300,0
|
|
20240531,173100,1590949450,49300,49300,49300,49300,0
|
|
20240531,173000,1590949450,49300,49300,49300,49300,0
|
|
20240531,172900,1590949450,49300,49300,49300,49300,0
|
|
20240531,172800,1590949450,49300,49300,49300,49300,0
|
|
20240531,172700,1590949450,49300,49300,49300,49300,0
|
|
20240531,172600,1590949450,49300,49300,49300,49300,0
|
|
20240531,172500,1590949450,49300,49300,49300,49300,0
|
|
20240531,172400,1590949450,49300,49300,49300,49300,0
|
|
20240531,172300,1590949450,49300,49300,49300,49300,0
|
|
20240531,172200,1590949450,49300,49300,49300,49300,0
|
|
20240531,172100,1590949450,49300,49300,49300,49300,0
|
|
20240531,172000,1590949450,49300,49300,49300,49300,0
|
|
20240531,171900,1590949450,49300,49300,49300,49300,0
|
|
20240531,171800,1590949450,49300,49300,49300,49300,0
|
|
20240531,171700,1590949450,49300,49300,49300,49300,0
|
|
20240531,171600,1590949450,49300,49300,49300,49300,0
|
|
20240531,171500,1590949450,49300,49300,49300,49300,0
|
|
20240531,171400,1590949450,49300,49300,49300,49300,1151
|
|
20240531,171300,1590949450,49300,49300,49300,49300,0
|
|
20240531,171200,1590949450,49300,49300,49300,49300,0
|
|
20240531,171100,1590949450,49300,49300,49300,49300,0
|
|
20240531,171000,1590949450,49300,49300,49300,49300,0
|
|
20240531,170900,1590949450,49300,49300,49300,49300,0
|
|
20240531,170800,1590949450,49300,49300,49300,49300,0
|
|
20240531,170700,1590949450,49300,49300,49300,49300,0
|
|
20240531,170600,1590949450,49300,49300,49300,49300,0
|
|
20240531,170500,1590949450,49300,49300,49300,49300,0
|
|
20240531,170400,1590949450,49300,49300,49300,49300,0
|
|
20240531,170300,1590949450,49300,49300,49300,49300,0
|
|
20240531,170200,1590949450,49300,49300,49300,49300,0
|
|
20240531,170100,1590949450,49300,49300,49300,49300,0
|
|
20240531,170000,1590949450,49300,49300,49300,49300,0
|
|
20240531,165900,1590949450,49300,49300,49300,49300,0
|
|
20240531,165800,1590949450,49300,49300,49300,49300,0
|
|
20240531,165700,1590949450,49300,49300,49300,49300,0
|
|
20240531,165600,1590949450,49300,49300,49300,49300,0
|
|
20240531,165500,1590949450,49300,49300,49300,49300,0
|
|
20240531,165400,1590949450,49300,49300,49300,49300,0
|
|
20240531,165300,1590949450,49300,49300,49300,49300,0
|
|
20240531,165200,1590949450,49300,49300,49300,49300,0
|
|
20240531,165100,1590949450,49300,49300,49300,49300,0
|
|
20240531,165000,1590949450,49300,49300,49300,49300,0
|
|
20240531,164900,1590949450,49300,49300,49300,49300,0
|
|
20240531,164800,1590949450,49300,49300,49300,49300,0
|
|
20240531,164700,1590949450,49300,49300,49300,49300,0
|
|
20240531,164600,1590949450,49300,49300,49300,49300,0
|
|
20240531,164500,1590949450,49300,49300,49300,49300,0
|
|
20240531,164400,1590949450,49300,49300,49300,49300,1151
|
|
20240531,164300,1590949450,49300,49300,49300,49300,0
|
|
20240531,164200,1590949450,49300,49300,49300,49300,0
|
|
20240531,164100,1590949450,49300,49300,49300,49300,0
|
|
20240531,164000,1590949450,49300,49300,49300,49300,0
|
|
20240531,163900,1590949450,49300,49300,49300,49300,0
|
|
20240531,163800,1590949450,49300,49300,49300,49300,0
|
|
20240531,163700,1590949450,49300,49300,49300,49300,0
|
|
20240531,163600,1590949450,49300,49300,49300,49300,0
|
|
20240531,163500,1590949450,49300,49300,49300,49300,0
|
|
20240531,163400,1590949450,49300,49300,49300,49300,0
|
|
20240531,163300,1590949450,49300,49300,49300,49300,0
|
|
20240531,163200,1590949450,49300,49300,49300,49300,0
|
|
20240531,163100,1590949450,49300,49300,49300,49300,0
|
|
20240531,163000,1590949450,49300,49300,49300,49300,0
|
|
20240531,162900,1590949450,49300,49300,49300,49300,0
|
|
20240531,162800,1590949450,49300,49300,49300,49300,0
|
|
20240531,162700,1590949450,49300,49300,49300,49300,0
|
|
20240531,162600,1590949450,49300,49300,49300,49300,0
|
|
20240531,162500,1590949450,49300,49300,49300,49300,0
|
|
20240531,162400,1590949450,49300,49300,49300,49300,0
|
|
20240531,162300,1590949450,49300,49300,49300,49300,0
|
|
20240531,162200,1590949450,49300,49300,49300,49300,0
|
|
20240531,162100,1590949450,49300,49300,49300,49300,0
|
|
20240531,162000,1590949450,49300,49300,49300,49300,0
|
|
20240531,161900,1590949450,49300,49300,49300,49300,0
|
|
20240531,161800,1590949450,49300,49300,49300,49300,0
|
|
20240531,161700,1590949450,49300,49300,49300,49300,0
|
|
20240531,161600,1590949450,49300,49300,49300,49300,0
|
|
20240531,161500,1590949450,49300,49300,49300,49300,0
|
|
20240531,161400,1590949450,49300,49300,49300,49300,1151
|
|
20240531,161300,1590949450,49300,49300,49300,49300,0
|
|
20240531,161200,1590949450,49300,49300,49300,49300,0
|
|
20240531,161100,1590949450,49300,49300,49300,49300,0
|
|
20240531,161000,1590949450,49300,49300,49300,49300,0
|
|
20240531,160900,1590949450,49300,49300,49300,49300,0
|
|
20240531,160800,1590949450,49300,49300,49300,49300,0
|
|
20240531,160700,1590949450,49300,49300,49300,49300,0
|
|
20240531,160600,1590949450,49300,49300,49300,49300,0
|
|
20240531,160500,1590949450,49300,49300,49300,49300,0
|
|
20240531,160400,1590949450,49300,49300,49300,49300,0
|
|
20240531,160300,1590949450,49300,49300,49300,49300,0
|
|
20240531,160200,1590949450,49300,49300,49300,49300,0
|
|
20240531,160100,1590949450,49300,49300,49300,49300,0
|
|
20240531,160000,1590949450,49300,49300,49300,49300,0
|
|
20240531,155900,1590949450,49300,49300,49300,49300,0
|
|
20240531,155800,1590949450,49300,49300,49300,49300,0
|
|
20240531,155700,1590949450,49300,49300,49300,49300,0
|
|
20240531,155600,1590949450,49300,49300,49300,49300,0
|
|
20240531,155500,1590949450,49300,49300,49300,49300,0
|
|
20240531,155400,1590949450,49300,49300,49300,49300,0
|
|
20240531,155300,1590949450,49300,49300,49300,49300,0
|
|
20240531,155200,1590949450,49300,49300,49300,49300,0
|
|
20240531,155100,1590949450,49300,49300,49300,49300,0
|
|
20240531,155000,1590949450,49300,49300,49300,49300,0
|
|
20240531,154900,1590949450,49300,49300,49300,49300,0
|
|
20240531,154800,1590949450,49300,49300,49300,49300,0
|
|
20240531,154700,1590949450,49300,49300,49300,49300,0
|
|
20240531,154600,1590949450,49300,49300,49300,49300,0
|
|
20240531,154500,1590949450,49300,49300,49300,49300,0
|
|
20240531,154400,1590949450,49300,49300,49300,49300,1151
|
|
20240531,154300,1590949450,49300,49300,49300,49300,0
|
|
20240531,154200,1590949450,49300,49300,49300,49300,0
|
|
20240531,154100,1590949450,49300,49300,49300,49300,0
|
|
20240531,154000,1590949450,49300,49300,49300,49300,0
|
|
20240531,153900,1590949450,49300,49300,49300,49300,0
|
|
20240531,153800,1590949450,49300,49300,49300,49300,0
|
|
20240531,153700,1590949450,49300,49300,49300,49300,0
|
|
20240531,153600,1590949450,49300,49300,49300,49300,0
|
|
20240531,153500,1590949450,49300,49300,49300,49300,0
|
|
20240531,153400,1590949450,49300,49300,49300,49300,0
|
|
20240531,153300,1590949450,49300,49300,49300,49300,0
|
|
20240531,153200,1590949450,49300,49300,49300,49300,0
|
|
20240531,153100,1590949450,49300,49300,49300,49300,0
|
|
20240531,153000,1590949450,49300,49300,49300,49300,1151
|
|
20240531,152900,1534205150,49300,49300,49300,49300,0
|
|
20240531,152800,1534205150,49300,49300,49300,49300,0
|
|
20240531,152700,1534205150,49300,49300,49300,49300,0
|
|
20240531,152600,1534205150,49300,49300,49300,49300,0
|
|
20240531,152500,1534205150,49300,49300,49300,49300,0
|
|
20240531,152400,1534205150,49300,49300,49300,49300,0
|
|
20240531,152300,1534205150,49300,49300,49300,49300,0
|
|
20240531,152200,1534205150,49300,49300,49300,49300,0
|
|
20240531,152100,1534205150,49300,49300,49300,49300,0
|
|
20240531,152000,1534205150,49300,49300,49300,49300,0
|
|
20240531,151900,1534205150,49300,49350,49500,49300,318
|
|
20240531,151800,1518511600,49350,49450,49500,49350,386
|
|
20240531,151700,1499434700,49500,49600,49600,49500,32
|
|
20240531,151600,1497849500,49650,49500,49650,49500,26
|
|
20240531,151500,1496561750,49500,49500,49500,49500,236
|
|
20240531,151400,1484879750,49500,49600,49650,49500,72
|
|
20240531,151300,1481309500,49600,49600,49600,49600,27
|
|
20240531,151200,1479970300,49600,49550,49600,49550,106
|
|
20240531,151100,1474713700,49550,49600,49600,49550,19
|
|
20240531,151000,1473771800,49600,49600,49600,49550,208
|
|
20240531,150900,1463465100,49600,49600,49600,49600,12
|
|
20240531,150800,1462869900,49600,49650,49650,49600,90
|
|
20240531,150700,1458405750,49700,49650,49700,49650,10
|
|
20240531,150600,1457909200,49650,49600,49650,49600,4
|
|
20240531,150500,1457710750,49700,49650,49700,49650,255
|
|
20240531,150400,1445040250,49650,49600,49650,49600,341
|
|
20240531,150300,1428116650,49600,49550,49600,49550,12
|
|
20240531,150200,1427521950,49550,49550,49550,49550,2
|
|
20240531,150100,1427422850,49550,49550,49550,49550,49
|
|
20240531,150000,1424994900,49500,49550,49550,49500,136
|
|
20240531,145900,1418262700,49500,49500,49500,49500,0
|
|
20240531,145800,1418262700,49500,49500,49500,49500,0
|
|
20240531,145700,1418262700,49500,49550,49550,49500,243
|
|
20240531,145600,1406234050,49500,49500,49500,49500,0
|
|
20240531,145500,1406234050,49500,49500,49500,49500,67
|
|
20240531,145400,1402917550,49500,49450,49500,49450,14
|
|
20240531,145300,1402225150,49500,49500,49500,49500,24
|
|
20240531,145200,1401037150,49500,49750,49750,49500,40
|
|
20240531,145100,1399056650,49500,49500,49500,49500,13
|
|
20240531,145000,1398413150,49550,49550,49550,49500,357
|
|
20240531,144900,1380738000,49550,49600,49650,49550,1020
|
|
20240531,144800,1330193300,49650,49650,49650,49650,310
|
|
20240531,144700,1314801800,49650,49850,49850,49650,200
|
|
20240531,144600,1304855450,49900,49900,49900,49900,0
|
|
20240531,144500,1304855450,49900,49850,49900,49850,6
|
|
20240531,144400,1304556300,49850,49850,49850,49850,5
|
|
20240531,144300,1304307050,49850,49800,49850,49800,132
|
|
20240531,144200,1297727400,49800,49800,49800,49800,10
|
|
20240531,144100,1297229400,49800,49800,49800,49800,0
|
|
20240531,144000,1297229400,49800,49750,49800,49750,11
|
|
20240531,143900,1296681650,49800,49800,49800,49800,0
|
|
20240531,143800,1296681650,49800,49800,49800,49800,1
|
|
20240531,143700,1296631850,49800,49800,49800,49800,10
|
|
20240531,143600,1296133850,49800,49800,49800,49800,113
|
|
20240531,143500,1290506450,49850,49800,49850,49750,82
|
|
20240531,143400,1286422650,49750,49700,49750,49650,28
|
|
20240531,143300,1285031500,49650,49650,49650,49650,1
|
|
20240531,143200,1284981850,49650,49650,49650,49650,0
|
|
20240531,143100,1284981850,49650,49650,49650,49650,20
|
|
20240531,143000,1283988850,49800,49800,49800,49800,0
|
|
20240531,142900,1283988850,49800,49800,49800,49800,43
|
|
20240531,142800,1281847450,49700,49700,49700,49700,0
|
|
20240531,142700,1281847450,49700,49700,49700,49700,128
|
|
20240531,142600,1275485850,49700,49700,49700,49700,9
|
|
20240531,142500,1275038550,49700,49700,49700,49700,51
|
|
20240531,142400,1272503850,49700,49700,49700,49700,2
|
|
20240531,142300,1272404450,49850,49850,49850,49850,0
|
|
20240531,142200,1272404450,49850,49800,49850,49800,19
|
|
20240531,142100,1271457750,49800,49800,49800,49800,10
|
|
20240531,142000,1270959750,49750,49750,49750,49750,1
|
|
20240531,141900,1270910000,49800,49800,49800,49800,1
|
|
20240531,141800,1270860200,49700,49800,49800,49700,30
|
|
20240531,141700,1269368450,49750,49800,49800,49750,4
|
|
20240531,141600,1269169350,49800,49800,49800,49800,3
|
|
20240531,141500,1269019950,49800,49800,49800,49800,11
|
|
20240531,141400,1268472150,49850,49850,49850,49850,2
|
|
20240531,141300,1268372450,49850,49750,49850,49750,78
|
|
20240531,141200,1264487300,49750,49750,49750,49750,0
|
|
20240531,141100,1264487300,49750,49750,49750,49750,0
|
|
20240531,141000,1264487300,49750,49750,49750,49750,2
|
|
20240531,140900,1264387800,49750,49750,49750,49750,1
|
|
20240531,140800,1264338050,49700,49700,49700,49700,5
|
|
20240531,140700,1264089550,49700,49700,49700,49700,1
|
|
20240531,140600,1264039850,49700,49700,49700,49700,0
|
|
20240531,140500,1264039850,49700,49700,49700,49700,6
|
|
20240531,140400,1263741650,49650,49650,49650,49650,60
|
|
20240531,140300,1260762650,49750,49750,49750,49750,20
|
|
20240531,140200,1259767650,49750,49700,49750,49650,72
|
|
20240531,140100,1256190400,49700,49700,49700,49700,62
|
|
20240531,140000,1253109000,49750,49850,49850,49750,5
|
|
20240531,135900,1252860150,49900,49900,49900,49900,1
|
|
20240531,135800,1252810250,49900,49900,49900,49900,68
|
|
20240531,135700,1249417050,49900,49900,49900,49900,0
|
|
20240531,135600,1249417050,49900,49650,49900,49650,784
|
|
20240531,135500,1210417350,49650,49650,49650,49650,1
|
|
20240531,135400,1210367700,49650,49650,49650,49650,1
|
|
20240531,135300,1210318050,49650,49650,49650,49650,4
|
|
20240531,135200,1210119450,49600,49600,49600,49600,0
|
|
20240531,135100,1210119450,49600,49600,49600,49600,91
|
|
20240531,135000,1205605850,49650,49650,49650,49650,0
|
|
20240531,134900,1205605850,49650,49650,49650,49650,3
|
|
20240531,134800,1205456900,49600,49600,49600,49600,3
|
|
20240531,134700,1205308100,49650,49650,49650,49650,0
|
|
20240531,134600,1205308100,49650,49650,49650,49650,1
|
|
20240531,134500,1205258450,49650,49650,49650,49650,15
|
|
20240531,134400,1204513700,49650,49650,49650,49650,2
|
|
20240531,134300,1204414400,49550,49550,49550,49550,0
|
|
20240531,134200,1204414400,49550,49550,49550,49550,0
|
|
20240531,134100,1204414400,49550,49550,49550,49550,0
|
|
20240531,134000,1204414400,49550,49600,49600,49550,17
|
|
20240531,133900,1203571900,49650,49550,49650,49550,14
|
|
20240531,133800,1202878100,49700,49700,49700,49700,0
|
|
20240531,133700,1202878100,49700,49700,49700,49700,0
|
|
20240531,133600,1202878100,49700,49650,49700,49650,62
|
|
20240531,133500,1199797750,49650,49650,49650,49650,0
|
|
20240531,133400,1199797750,49650,49600,49650,49550,121
|
|
20240531,133300,1193801850,49550,49550,49550,49550,0
|
|
20240531,133200,1193801850,49550,49550,49550,49550,50
|
|
20240531,133100,1191324350,49550,49550,49550,49550,8
|
|
20240531,133000,1190927950,49700,49700,49700,49700,0
|
|
20240531,132900,1190927950,49700,49600,49700,49600,50
|
|
20240531,132800,1188443250,49600,49600,49600,49600,3
|
|
20240531,132700,1188294450,49550,49550,49550,49550,1
|
|
20240531,132600,1188244900,49550,49600,49600,49550,115
|
|
20240531,132500,1182541450,49600,49600,49600,49600,110
|
|
20240531,132400,1177085450,49650,49650,49650,49650,0
|
|
20240531,132300,1177085450,49650,49650,49650,49650,61
|
|
20240531,132200,1174056800,49700,49700,49700,49700,1
|
|
20240531,132100,1174007100,49700,49700,49700,49700,0
|
|
20240531,132000,1174007100,49700,49700,49700,49650,3
|
|
20240531,131900,1173858050,49650,49650,49650,49650,7
|
|
20240531,131800,1173510500,49650,49650,49650,49650,115
|
|
20240531,131700,1167800750,49650,49750,49750,49650,54
|
|
20240531,131600,1165114350,49750,49750,49750,49750,5
|
|
20240531,131500,1164865600,49750,49750,49750,49750,54
|
|
20240531,131400,1162179100,49750,49750,49750,49750,100
|
|
20240531,131300,1157204100,49750,49750,49750,49750,8
|
|
20240531,131200,1156806100,49700,49700,49700,49700,113
|
|
20240531,131100,1151190000,49700,49700,49700,49700,5
|
|
20240531,131000,1150941500,49700,49700,49700,49700,6
|
|
20240531,130900,1150643300,49600,49600,49600,49600,3
|
|
20240531,130800,1150494500,49600,49700,49700,49600,8
|
|
20240531,130700,1150097300,49700,49700,49700,49700,1
|
|
20240531,130600,1150047600,49600,49600,49600,49600,2
|
|
20240531,130500,1149948400,49600,49600,49700,49600,165
|
|
20240531,130400,1141758500,49600,49600,49650,49600,131
|
|
20240531,130300,1135260750,49650,49600,49650,49600,13
|
|
20240531,130200,1134615900,49600,49600,49600,49600,32
|
|
20240531,130100,1133028700,49650,49650,49650,49650,1
|
|
20240531,130000,1132979050,49650,49650,49650,49650,0
|
|
20240531,125900,1132979050,49650,49650,49650,49650,24
|
|
20240531,125800,1131787450,49500,49650,49650,49500,72
|
|
20240531,125700,1128214450,49650,49650,49650,49650,0
|
|
20240531,125600,1128214450,49650,49650,49650,49650,0
|
|
20240531,125500,1128214450,49650,49650,49650,49650,0
|
|
20240531,125400,1128214450,49650,49650,49650,49650,0
|
|
20240531,125300,1128214450,49650,49650,49650,49650,0
|
|
20240531,125200,1128214450,49650,49500,49650,49500,73
|
|
20240531,125100,1124597950,49500,49650,49650,49500,51
|
|
20240531,125000,1122068350,49700,49650,49700,49650,23
|
|
20240531,124900,1120925300,49650,49500,49650,49500,285
|
|
20240531,124800,1106791800,49500,49500,49500,49500,64
|
|
20240531,124700,1103623800,49400,49400,49400,49400,31
|
|
20240531,124600,1102092400,49250,49250,49250,49250,0
|
|
20240531,124500,1102092400,49250,49300,49300,49250,259
|
|
20240531,124400,1089335900,49300,49300,49300,49300,0
|
|
20240531,124300,1089335900,49300,49300,49300,49300,5
|
|
20240531,124200,1089089400,49300,49300,49300,49300,73
|
|
20240531,124100,1085490500,49350,49300,49350,49300,601
|
|
20240531,124000,1055851300,49300,49350,49350,49300,47
|
|
20240531,123900,1053532350,49350,49350,49350,49350,30
|
|
20240531,123800,1052051850,49400,49400,49400,49400,0
|
|
20240531,123700,1052051850,49400,49400,49400,49400,46
|
|
20240531,123600,1049779450,49500,49500,49500,49500,0
|
|
20240531,123500,1049779450,49500,49500,49500,49500,1
|
|
20240531,123400,1049729950,49500,49500,49500,49500,0
|
|
20240531,123300,1049729950,49500,49500,49500,49500,9
|
|
20240531,123200,1049284450,49500,49500,49500,49500,1
|
|
20240531,123100,1049234950,49450,49450,49450,49450,2
|
|
20240531,123000,1049136050,49500,49500,49500,49500,0
|
|
20240531,122900,1049136050,49500,49500,49500,49500,0
|
|
20240531,122800,1049136050,49500,49400,49500,49400,42
|
|
20240531,122700,1047059250,49500,49500,49500,49500,1
|
|
20240531,122600,1047009750,49450,49450,49450,49450,1
|
|
20240531,122500,1046960300,49500,49500,49500,49500,0
|
|
20240531,122400,1046960300,49500,49500,49500,49500,0
|
|
20240531,122300,1046960300,49500,49500,49500,49500,15
|
|
20240531,122200,1046217800,49400,49400,49400,49400,0
|
|
20240531,122100,1046217800,49400,49400,49400,49400,20
|
|
20240531,122000,1045229800,49400,49400,49400,49400,66
|
|
20240531,121900,1041969400,49400,49400,49400,49400,11
|
|
20240531,121800,1041426000,49400,49400,49400,49400,0
|
|
20240531,121700,1041426000,49400,49400,49400,49400,0
|
|
20240531,121600,1041426000,49400,49500,49500,49400,102
|
|
20240531,121500,1036384300,49500,49500,49500,49500,5
|
|
20240531,121400,1036136800,49500,49500,49500,49500,0
|
|
20240531,121300,1036136800,49500,49500,49500,49500,43
|
|
20240531,121200,1034008300,49550,49550,49550,49550,2
|
|
20240531,121100,1033909200,49550,49550,49550,49550,0
|
|
20240531,121000,1033909200,49550,49550,49550,49550,156
|
|
20240531,120900,1026179400,49600,49550,49600,49550,15
|
|
20240531,120800,1025435600,49600,49600,49600,49600,1
|
|
20240531,120700,1025386000,49550,49600,49600,49550,32
|
|
20240531,120600,1023799800,49600,49600,49600,49600,0
|
|
20240531,120500,1023799800,49600,49600,49600,49600,18
|
|
20240531,120400,1022907000,49600,49600,49600,49600,8
|
|
20240531,120300,1022510200,49600,49600,49600,49600,49
|
|
20240531,120200,1020079800,49600,49600,49600,49600,1
|
|
20240531,120100,1020030200,49750,49700,49750,49700,101
|
|
20240531,120000,1015005950,49750,49750,49750,49750,0
|
|
20240531,115900,1015005950,49750,49700,49750,49700,91
|
|
20240531,115800,1010480600,49700,49700,49700,49700,0
|
|
20240531,115700,1010480600,49700,49700,49700,49700,26
|
|
20240531,115600,1009188400,49700,49700,49700,49700,0
|
|
20240531,115500,1009188400,49700,49700,49700,49700,0
|
|
20240531,115400,1009188400,49700,49650,49700,49650,6
|
|
20240531,115300,1008890250,49700,49700,49700,49700,0
|
|
20240531,115200,1008890250,49700,49700,49700,49700,0
|
|
20240531,115100,1008890250,49700,49650,49700,49650,16
|
|
20240531,115000,1008095750,49600,49600,49600,49600,2
|
|
20240531,114900,1007996550,49600,49600,49600,49600,1
|
|
20240531,114800,1007946950,49600,49550,49600,49550,32
|
|
20240531,114700,1006360850,49650,49650,49650,49650,5
|
|
20240531,114600,1006112600,49700,49700,49700,49700,3
|
|
20240531,114500,1005963500,49650,49650,49650,49650,0
|
|
20240531,114400,1005963500,49650,49650,49650,49650,4
|
|
20240531,114300,1005764900,49650,49650,49650,49650,0
|
|
20240531,114200,1005764900,49650,49650,49650,49650,0
|
|
20240531,114100,1005764900,49650,49600,49650,49600,22
|
|
20240531,114000,1004673650,49600,49600,49600,49600,3
|
|
20240531,113900,1004524850,49600,49600,49600,49600,1
|
|
20240531,113800,1004475250,49650,49650,49650,49650,0
|
|
20240531,113700,1004475250,49650,49650,49650,49650,1
|
|
20240531,113600,1004425600,49650,49650,49650,49650,18
|
|
20240531,113500,1003531900,49650,49650,49650,49650,10
|
|
20240531,113400,1003035400,49650,49650,49650,49650,6
|
|
20240531,113300,1002737500,49750,49700,49750,49700,7
|
|
20240531,113200,1002389400,49750,49750,49750,49750,0
|
|
20240531,113100,1002389400,49750,49750,49750,49750,3
|
|
20240531,113000,1002240150,49700,49700,49700,49700,0
|
|
20240531,112900,1002240150,49700,49700,49700,49700,0
|
|
20240531,112800,1002240150,49700,49700,49700,49700,0
|
|
20240531,112700,1002240150,49700,49700,49700,49700,0
|
|
20240531,112600,1002240150,49700,49700,49700,49700,68
|
|
20240531,112500,998860550,49600,49650,49650,49600,100
|
|
20240531,112400,993899950,49650,49650,49650,49650,10
|
|
20240531,112300,993403450,49700,49700,49700,49700,3
|
|
20240531,112200,993254350,49700,49600,49700,49600,9
|
|
20240531,112100,992807850,49600,49600,49600,49600,160
|
|
20240531,112000,984871850,49550,49600,49600,49550,24
|
|
20240531,111900,983682050,49600,49600,49600,49600,1
|
|
20240531,111800,983632450,49600,49600,49600,49600,24
|
|
20240531,111700,982442050,49700,49700,49700,49700,1
|
|
20240531,111600,982392350,49700,49700,49700,49700,3
|
|
20240531,111500,982243250,49600,49600,49600,49600,0
|
|
20240531,111400,982243250,49600,49700,49700,49600,4
|
|
20240531,111300,982044750,49600,49600,49600,49600,0
|
|
20240531,111200,982044750,49600,49600,49600,49600,7
|
|
20240531,111100,981697550,49600,49500,49600,49500,144
|
|
20240531,111000,974559000,49500,49500,49500,49500,8
|
|
20240531,110900,974163000,49500,49500,49500,49500,0
|
|
20240531,110800,974163000,49500,49500,49500,49500,0
|
|
20240531,110700,974163000,49500,49500,49500,49500,0
|
|
20240531,110600,974163000,49500,49500,49500,49500,10
|
|
20240531,110500,973668000,49500,49550,49550,49500,2
|
|
20240531,110400,973568950,49550,49550,49550,49550,1
|
|
20240531,110300,973519400,49550,49500,49550,49500,85
|
|
20240531,110200,969310250,49350,49350,49350,49350,4
|
|
20240531,110100,969112850,49350,49350,49450,49350,70
|
|
20240531,110000,965654650,49350,49350,49350,49350,10
|
|
20240531,105900,965161150,49350,49400,49400,49350,64
|
|
20240531,105800,962000250,49400,49450,49500,49400,106
|
|
20240531,105700,956761150,49500,49550,49550,49500,54
|
|
20240531,105600,954087750,49550,49550,49550,49550,62
|
|
20240531,105500,951015650,49550,49550,49550,49550,143
|
|
20240531,105400,943930000,49600,49600,49600,49600,43
|
|
20240531,105300,941797200,49600,49600,49600,49600,4
|
|
20240531,105200,941598800,49600,49600,49600,49600,89
|
|
20240531,105100,937184400,49600,49600,49600,49600,2
|
|
20240531,105000,937085200,49600,49600,49600,49600,11
|
|
20240531,104900,936539600,49600,49700,49700,49600,6
|
|
20240531,104800,936241500,49550,49550,49550,49550,0
|
|
20240531,104700,936241500,49550,49550,49550,49550,291
|
|
20240531,104600,921822450,49550,49550,49550,49550,494
|
|
20240531,104500,897344750,49550,49550,49550,49550,102
|
|
20240531,104400,892290650,49550,49550,49550,49550,3
|
|
20240531,104300,892142000,49550,49550,49550,49550,7
|
|
20240531,104200,891795150,49800,49800,49800,49800,4
|
|
20240531,104100,891595950,49500,49500,49800,49500,23
|
|
20240531,104000,890455900,49500,49700,49700,49500,662
|
|
20240531,103900,857610850,49700,49800,49900,49700,236
|
|
20240531,103800,845860300,49900,49900,49900,49900,10
|
|
20240531,103700,845361300,49950,49950,49950,49950,1
|
|
20240531,103600,845311350,50000,50000,50000,50000,20
|
|
20240531,103500,844311350,50000,49750,50000,49750,78
|
|
20240531,103400,840430600,49800,49800,49800,49800,82
|
|
20240531,103300,836347000,50000,50000,50000,49800,90
|
|
20240531,103200,831847200,50000,49850,50000,49800,719
|
|
20240531,103100,795989650,49950,49850,49950,49800,145
|
|
20240531,103000,788760900,49850,49900,49950,49850,144
|
|
20240531,102900,781577250,49900,49950,50000,49900,269
|
|
20240531,102800,768150350,49950,50100,50100,49950,307
|
|
20240531,102700,752807050,50200,50200,50300,50200,112
|
|
20240531,102600,747177750,50200,50100,50200,50100,456
|
|
20240531,102500,724331950,50100,50000,50200,50000,528
|
|
20240531,102400,697919950,50000,50000,50000,50000,27
|
|
20240531,102300,696569950,49900,50000,50100,49900,130
|
|
20240531,102200,690070850,50000,50000,50200,50000,550
|
|
20240531,102100,662524050,50000,49850,50000,49850,288
|
|
20240531,102000,648146050,49850,49900,49900,49850,102
|
|
20240531,101900,643058300,49900,50300,50300,49900,986
|
|
20240531,101800,593801200,50400,50400,50500,50100,301
|
|
20240531,101700,578626100,50400,50000,50400,49950,799
|
|
20240531,101600,538485450,50000,50100,50200,50000,740
|
|
20240531,101500,501422050,50300,49800,50300,49800,878
|
|
20240531,101400,457527950,49800,49950,49950,49800,514
|
|
20240531,101300,431878200,49950,49900,49950,49900,459
|
|
20240531,101200,408965500,49900,49800,49900,49750,325
|
|
20240531,101100,392756200,49850,49550,49850,49550,336
|
|
20240531,101000,376044800,49550,49650,49750,49550,330
|
|
20240531,100900,359661750,49600,49550,49650,49550,127
|
|
20240531,100800,353366900,49550,49400,49550,49350,401
|
|
20240531,100700,333540400,49400,49450,49450,49350,70
|
|
20240531,100600,330083600,49450,49450,49450,49450,9
|
|
20240531,100500,329638550,49450,49300,49500,49300,623
|
|
20240531,100400,298854950,49250,49200,49300,49200,471
|
|
20240531,100300,275672300,49200,49250,49250,49150,215
|
|
20240531,100200,265099100,49200,48900,49200,48900,817
|
|
20240531,100100,225049750,48900,48800,48900,48800,438
|
|
20240531,100000,203642750,48800,48500,48800,48500,865
|
|
20240531,095900,161536400,48500,48500,48500,48500,104
|
|
20240531,095800,156492400,48300,48300,48300,48300,0
|
|
20240531,095700,156492400,48300,48500,48500,48300,2
|
|
20240531,095600,156395600,48450,48500,48500,48450,54
|
|
20240531,095500,153779200,48500,48500,48500,48500,1
|
|
20240531,095400,153730700,48300,48300,48300,48300,154
|
|
20240531,095300,146292500,48300,48300,48300,48300,0
|
|
20240531,095200,146292500,48300,48300,48300,48300,7
|
|
20240531,095100,145954400,48300,48350,48350,48300,9
|
|
20240531,095000,145519600,48500,48500,48500,48500,30
|
|
20240531,094900,144064600,48300,48300,48300,48300,11
|
|
20240531,094800,143533300,48300,48300,48300,48300,5
|
|
20240531,094700,143291800,48300,48300,48300,48300,70
|
|
20240531,094600,139910800,48300,48300,48300,48300,6
|
|
20240531,094500,139621000,48300,48300,48300,48300,0
|
|
20240531,094400,139621000,48300,48300,48300,48300,10
|
|
20240531,094300,139138000,48300,48550,48550,48300,31
|
|
20240531,094200,137635450,48500,48250,48500,48250,4
|
|
20240531,094100,137441700,48400,48400,48400,48400,0
|
|
20240531,094000,137441700,48400,48200,48400,48200,18
|
|
20240531,093900,136572500,48200,48200,48200,48200,0
|
|
20240531,093800,136572500,48200,48200,48200,48200,0
|
|
20240531,093700,136572500,48200,48200,48200,48200,100
|
|
20240531,093600,131752500,48100,48100,48100,48100,6
|
|
20240531,093500,131463900,48100,48150,48150,48100,179
|
|
20240531,093400,122853100,48150,48200,48200,48150,85
|
|
20240531,093300,118757800,48250,48350,48350,48250,81
|
|
20240531,093200,114843100,48400,48400,48400,48400,0
|
|
20240531,093100,114843100,48400,48400,48400,48400,20
|
|
20240531,093000,113875100,48600,48600,48600,48600,9
|
|
20240531,092900,113437700,48600,48600,48600,48600,6
|
|
20240531,092800,113146100,48700,48600,48700,48600,4
|
|
20240531,092700,112951600,48600,48600,48600,48600,0
|
|
20240531,092600,112951600,48600,48600,48600,48600,106
|
|
20240531,092500,107800000,48550,48500,48550,48500,45
|
|
20240531,092400,105616500,48300,48500,48500,48300,3
|
|
20240531,092300,105471200,48500,48500,48500,48300,62
|
|
20240531,092200,102472600,48300,48300,48300,48300,0
|
|
20240531,092100,102472600,48300,48300,48300,48300,2
|
|
20240531,092000,102376000,48300,48300,48300,48300,2
|
|
20240531,091900,102279400,48300,48300,48300,48300,0
|
|
20240531,091800,102279400,48300,48400,48400,48300,310
|
|
20240531,091700,87299950,48600,48600,48600,48600,3
|
|
20240531,091600,87154150,48600,48600,48600,48550,70
|
|
20240531,091500,83753600,48600,48550,48600,48550,8
|
|
20240531,091400,83365150,48550,48600,48600,48400,26
|
|
20240531,091300,82103850,48500,48450,48500,48450,91
|
|
20240531,091200,77690700,48500,48500,48500,48500,13
|
|
20240531,091100,77060200,48500,48500,48500,48500,46
|
|
20240531,091000,74829200,48350,48350,48350,48350,2
|
|
20240531,090900,74732500,48150,48850,48850,48150,8
|
|
20240531,090800,74345200,48950,48850,48950,48200,15
|
|
20240531,090700,73616150,48850,48050,48850,47800,156
|
|
20240531,090600,66047300,47750,47700,48050,47700,21
|
|
20240531,090500,65044050,47700,47850,47850,47700,80
|
|
20240531,090400,61224100,48100,48050,48100,48050,123
|
|
20240531,090300,55307950,48100,47650,48100,47600,119
|
|
20240531,090200,49609050,47600,47550,47850,47550,120
|
|
20240531,090100,43883800,47550,47650,47650,47400,143
|
|
20240531,090000,37077500,47600,47350,47650,47300,783
|