619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,191600,289390550,23800,23800,23800,23800,116
|
|
20240530,191500,289390550,23800,23800,23800,23800,0
|
|
20240530,191400,289390550,23800,23800,23800,23800,0
|
|
20240530,191300,289390550,23800,23800,23800,23800,0
|
|
20240530,191200,289390550,23800,23800,23800,23800,0
|
|
20240530,191100,289390550,23800,23800,23800,23800,0
|
|
20240530,191000,289390550,23800,23800,23800,23800,0
|
|
20240530,190900,289390550,23800,23800,23800,23800,0
|
|
20240530,190800,289390550,23800,23800,23800,23800,0
|
|
20240530,190700,289390550,23800,23800,23800,23800,0
|
|
20240530,190600,289390550,23800,23800,23800,23800,0
|
|
20240530,190500,289390550,23800,23800,23800,23800,0
|
|
20240530,190400,289390550,23800,23800,23800,23800,0
|
|
20240530,190300,289390550,23800,23800,23800,23800,0
|
|
20240530,190200,289390550,23800,23800,23800,23800,0
|
|
20240530,190100,289390550,23800,23800,23800,23800,0
|
|
20240530,190000,289390550,23800,23800,23800,23800,0
|
|
20240530,185900,289390550,23800,23800,23800,23800,0
|
|
20240530,185800,289390550,23800,23800,23800,23800,0
|
|
20240530,185700,289390550,23800,23800,23800,23800,0
|
|
20240530,185600,289390550,23800,23800,23800,23800,0
|
|
20240530,185500,289390550,23800,23800,23800,23800,0
|
|
20240530,185400,289390550,23800,23800,23800,23800,0
|
|
20240530,185300,289390550,23800,23800,23800,23800,0
|
|
20240530,185200,289390550,23800,23800,23800,23800,0
|
|
20240530,185100,289390550,23800,23800,23800,23800,0
|
|
20240530,185000,289390550,23800,23800,23800,23800,0
|
|
20240530,184900,289390550,23800,23800,23800,23800,0
|
|
20240530,184800,289390550,23800,23800,23800,23800,0
|
|
20240530,184700,289390550,23800,23800,23800,23800,0
|
|
20240530,184600,289390550,23800,23800,23800,23800,116
|
|
20240530,184500,289390550,23800,23800,23800,23800,0
|
|
20240530,184400,289390550,23800,23800,23800,23800,0
|
|
20240530,184300,289390550,23800,23800,23800,23800,0
|
|
20240530,184200,289390550,23800,23800,23800,23800,0
|
|
20240530,184100,289390550,23800,23800,23800,23800,0
|
|
20240530,184000,289390550,23800,23800,23800,23800,0
|
|
20240530,183900,289390550,23800,23800,23800,23800,0
|
|
20240530,183800,289390550,23800,23800,23800,23800,0
|
|
20240530,183700,289390550,23800,23800,23800,23800,0
|
|
20240530,183600,289390550,23800,23800,23800,23800,0
|
|
20240530,183500,289390550,23800,23800,23800,23800,0
|
|
20240530,183400,289390550,23800,23800,23800,23800,0
|
|
20240530,183300,289390550,23800,23800,23800,23800,0
|
|
20240530,183200,289390550,23800,23800,23800,23800,0
|
|
20240530,183100,289390550,23800,23800,23800,23800,0
|
|
20240530,183000,289390550,23800,23800,23800,23800,0
|
|
20240530,182900,289390550,23800,23800,23800,23800,0
|
|
20240530,182800,289390550,23800,23800,23800,23800,0
|
|
20240530,182700,289390550,23800,23800,23800,23800,0
|
|
20240530,182600,289390550,23800,23800,23800,23800,0
|
|
20240530,182500,289390550,23800,23800,23800,23800,0
|
|
20240530,182400,289390550,23800,23800,23800,23800,0
|
|
20240530,182300,289390550,23800,23800,23800,23800,0
|
|
20240530,182200,289390550,23800,23800,23800,23800,0
|
|
20240530,182100,289390550,23800,23800,23800,23800,0
|
|
20240530,182000,289390550,23800,23800,23800,23800,0
|
|
20240530,181900,289390550,23800,23800,23800,23800,0
|
|
20240530,181800,289390550,23800,23800,23800,23800,0
|
|
20240530,181700,289390550,23800,23800,23800,23800,0
|
|
20240530,181600,289390550,23800,23800,23800,23800,116
|
|
20240530,181500,289390550,23800,23800,23800,23800,0
|
|
20240530,181400,289390550,23800,23800,23800,23800,0
|
|
20240530,181300,289390550,23800,23800,23800,23800,0
|
|
20240530,181200,289390550,23800,23800,23800,23800,0
|
|
20240530,181100,289390550,23800,23800,23800,23800,0
|
|
20240530,181000,289390550,23800,23800,23800,23800,0
|
|
20240530,180900,289390550,23800,23800,23800,23800,0
|
|
20240530,180800,289390550,23800,23800,23800,23800,0
|
|
20240530,180700,289390550,23800,23800,23800,23800,0
|
|
20240530,180600,289390550,23800,23800,23800,23800,0
|
|
20240530,180500,289390550,23800,23800,23800,23800,0
|
|
20240530,180400,289390550,23800,23800,23800,23800,0
|
|
20240530,180300,289390550,23800,23800,23800,23800,0
|
|
20240530,180200,289390550,23800,23800,23800,23800,0
|
|
20240530,180100,289390550,23800,23800,23800,23800,0
|
|
20240530,180000,289390550,23800,23800,23800,23800,0
|
|
20240530,175900,289390550,23800,23800,23800,23800,0
|
|
20240530,175800,289390550,23800,23800,23800,23800,0
|
|
20240530,175700,289390550,23800,23800,23800,23800,0
|
|
20240530,175600,289390550,23800,23800,23800,23800,0
|
|
20240530,175500,289390550,23800,23800,23800,23800,0
|
|
20240530,175400,289390550,23800,23800,23800,23800,0
|
|
20240530,175300,289390550,23800,23800,23800,23800,0
|
|
20240530,175200,289390550,23800,23800,23800,23800,0
|
|
20240530,175100,289390550,23800,23800,23800,23800,0
|
|
20240530,175000,289390550,23800,23800,23800,23800,0
|
|
20240530,174900,289390550,23800,23800,23800,23800,0
|
|
20240530,174800,289390550,23800,23800,23800,23800,0
|
|
20240530,174700,289390550,23800,23800,23800,23800,0
|
|
20240530,174600,289390550,23800,23800,23800,23800,116
|
|
20240530,174500,289390550,23800,23800,23800,23800,0
|
|
20240530,174400,289390550,23800,23800,23800,23800,0
|
|
20240530,174300,289390550,23800,23800,23800,23800,0
|
|
20240530,174200,289390550,23800,23800,23800,23800,0
|
|
20240530,174100,289390550,23800,23800,23800,23800,0
|
|
20240530,174000,289390550,23800,23800,23800,23800,0
|
|
20240530,173900,289390550,23800,23800,23800,23800,0
|
|
20240530,173800,289390550,23800,23800,23800,23800,0
|
|
20240530,173700,289390550,23800,23800,23800,23800,0
|
|
20240530,173600,289390550,23800,23800,23800,23800,0
|
|
20240530,173500,289390550,23800,23800,23800,23800,0
|
|
20240530,173400,289390550,23800,23800,23800,23800,0
|
|
20240530,173300,289390550,23800,23800,23800,23800,0
|
|
20240530,173200,289390550,23800,23800,23800,23800,0
|
|
20240530,173100,289390550,23800,23800,23800,23800,0
|
|
20240530,173000,289390550,23800,23800,23800,23800,0
|
|
20240530,172900,289390550,23800,23800,23800,23800,0
|
|
20240530,172800,289390550,23800,23800,23800,23800,0
|
|
20240530,172700,289390550,23800,23800,23800,23800,0
|
|
20240530,172600,289390550,23800,23800,23800,23800,0
|
|
20240530,172500,289390550,23800,23800,23800,23800,0
|
|
20240530,172400,289390550,23800,23800,23800,23800,0
|
|
20240530,172300,289390550,23800,23800,23800,23800,0
|
|
20240530,172200,289390550,23800,23800,23800,23800,0
|
|
20240530,172100,289390550,23800,23800,23800,23800,0
|
|
20240530,172000,289390550,23800,23800,23800,23800,0
|
|
20240530,171900,289390550,23800,23800,23800,23800,0
|
|
20240530,171800,289390550,23800,23800,23800,23800,0
|
|
20240530,171700,289390550,23800,23800,23800,23800,0
|
|
20240530,171600,289390550,23800,23800,23800,23800,116
|
|
20240530,171500,289390550,23800,23800,23800,23800,0
|
|
20240530,171400,289390550,23800,23800,23800,23800,0
|
|
20240530,171300,289390550,23800,23800,23800,23800,0
|
|
20240530,171200,289390550,23800,23800,23800,23800,0
|
|
20240530,171100,289390550,23800,23800,23800,23800,0
|
|
20240530,171000,289390550,23800,23800,23800,23800,0
|
|
20240530,170900,289390550,23800,23800,23800,23800,0
|
|
20240530,170800,289390550,23800,23800,23800,23800,0
|
|
20240530,170700,289390550,23800,23800,23800,23800,0
|
|
20240530,170600,289390550,23800,23800,23800,23800,0
|
|
20240530,170500,289390550,23800,23800,23800,23800,0
|
|
20240530,170400,289390550,23800,23800,23800,23800,0
|
|
20240530,170300,289390550,23800,23800,23800,23800,0
|
|
20240530,170200,289390550,23800,23800,23800,23800,0
|
|
20240530,170100,289390550,23800,23800,23800,23800,0
|
|
20240530,170000,289390550,23800,23800,23800,23800,0
|
|
20240530,165900,289390550,23800,23800,23800,23800,0
|
|
20240530,165800,289390550,23800,23800,23800,23800,0
|
|
20240530,165700,289390550,23800,23800,23800,23800,0
|
|
20240530,165600,289390550,23800,23800,23800,23800,0
|
|
20240530,165500,289390550,23800,23800,23800,23800,0
|
|
20240530,165400,289390550,23800,23800,23800,23800,0
|
|
20240530,165300,289390550,23800,23800,23800,23800,0
|
|
20240530,165200,289390550,23800,23800,23800,23800,0
|
|
20240530,165100,289390550,23800,23800,23800,23800,0
|
|
20240530,165000,289390550,23800,23800,23800,23800,0
|
|
20240530,164900,289390550,23800,23800,23800,23800,0
|
|
20240530,164800,289390550,23800,23800,23800,23800,0
|
|
20240530,164700,289390550,23800,23800,23800,23800,0
|
|
20240530,164600,289390550,23800,23800,23800,23800,116
|
|
20240530,164500,289390550,23800,23800,23800,23800,0
|
|
20240530,164400,289390550,23800,23800,23800,23800,0
|
|
20240530,164300,289390550,23800,23800,23800,23800,0
|
|
20240530,164200,289390550,23800,23800,23800,23800,0
|
|
20240530,164100,289390550,23800,23800,23800,23800,0
|
|
20240530,164000,289390550,23800,23800,23800,23800,0
|
|
20240530,163900,289390550,23800,23800,23800,23800,0
|
|
20240530,163800,289390550,23800,23800,23800,23800,0
|
|
20240530,163700,289390550,23800,23800,23800,23800,0
|
|
20240530,163600,289390550,23800,23800,23800,23800,0
|
|
20240530,163500,289390550,23800,23800,23800,23800,0
|
|
20240530,163400,289390550,23800,23800,23800,23800,0
|
|
20240530,163300,289390550,23800,23800,23800,23800,0
|
|
20240530,163200,289390550,23800,23800,23800,23800,0
|
|
20240530,163100,289390550,23800,23800,23800,23800,0
|
|
20240530,163000,289390550,23800,23800,23800,23800,0
|
|
20240530,162900,289390550,23800,23800,23800,23800,0
|
|
20240530,162800,289390550,23800,23800,23800,23800,0
|
|
20240530,162700,289390550,23800,23800,23800,23800,0
|
|
20240530,162600,289390550,23800,23800,23800,23800,0
|
|
20240530,162500,289390550,23800,23800,23800,23800,0
|
|
20240530,162400,289390550,23800,23800,23800,23800,0
|
|
20240530,162300,289390550,23800,23800,23800,23800,0
|
|
20240530,162200,289390550,23800,23800,23800,23800,0
|
|
20240530,162100,289390550,23800,23800,23800,23800,0
|
|
20240530,162000,289390550,23800,23800,23800,23800,0
|
|
20240530,161900,289390550,23800,23800,23800,23800,0
|
|
20240530,161800,289390550,23800,23800,23800,23800,0
|
|
20240530,161700,289390550,23800,23800,23800,23800,0
|
|
20240530,161600,289390550,23800,23800,23800,23800,116
|
|
20240530,161500,289390550,23800,23800,23800,23800,0
|
|
20240530,161400,289390550,23800,23800,23800,23800,0
|
|
20240530,161300,289390550,23800,23800,23800,23800,0
|
|
20240530,161200,289390550,23800,23800,23800,23800,0
|
|
20240530,161100,289390550,23800,23800,23800,23800,0
|
|
20240530,161000,289390550,23800,23800,23800,23800,0
|
|
20240530,160900,289390550,23800,23800,23800,23800,0
|
|
20240530,160800,289390550,23800,23800,23800,23800,0
|
|
20240530,160700,289390550,23800,23800,23800,23800,0
|
|
20240530,160600,289390550,23800,23800,23800,23800,0
|
|
20240530,160500,289390550,23800,23800,23800,23800,0
|
|
20240530,160400,289390550,23800,23800,23800,23800,0
|
|
20240530,160300,289390550,23800,23800,23800,23800,0
|
|
20240530,160200,289390550,23800,23800,23800,23800,0
|
|
20240530,160100,289390550,23800,23800,23800,23800,0
|
|
20240530,160000,289390550,23800,23800,23800,23800,0
|
|
20240530,155900,289390550,23800,23800,23800,23800,0
|
|
20240530,155800,289390550,23800,23800,23800,23800,0
|
|
20240530,155700,289390550,23800,23800,23800,23800,0
|
|
20240530,155600,289390550,23800,23800,23800,23800,0
|
|
20240530,155500,289390550,23800,23800,23800,23800,0
|
|
20240530,155400,289390550,23800,23800,23800,23800,0
|
|
20240530,155300,289390550,23800,23800,23800,23800,0
|
|
20240530,155200,289390550,23800,23800,23800,23800,0
|
|
20240530,155100,289390550,23800,23800,23800,23800,0
|
|
20240530,155000,289390550,23800,23800,23800,23800,0
|
|
20240530,154900,289390550,23800,23800,23800,23800,0
|
|
20240530,154800,289390550,23800,23800,23800,23800,0
|
|
20240530,154700,289390550,23800,23800,23800,23800,0
|
|
20240530,154600,289390550,23800,23800,23800,23800,116
|
|
20240530,154500,289390550,23800,23800,23800,23800,0
|
|
20240530,154400,289390550,23800,23800,23800,23800,0
|
|
20240530,154300,289390550,23800,23800,23800,23800,0
|
|
20240530,154200,289390550,23800,23800,23800,23800,0
|
|
20240530,154100,289390550,23800,23800,23800,23800,0
|
|
20240530,154000,289390550,23800,23800,23800,23800,0
|
|
20240530,153900,289390550,23800,23800,23800,23800,0
|
|
20240530,153800,289390550,23800,23800,23800,23800,0
|
|
20240530,153700,289390550,23800,23800,23800,23800,0
|
|
20240530,153600,289390550,23800,23800,23800,23800,0
|
|
20240530,153500,289390550,23800,23800,23800,23800,0
|
|
20240530,153400,289390550,23800,23800,23800,23800,0
|
|
20240530,153300,289390550,23800,23800,23800,23800,0
|
|
20240530,153200,289390550,23800,23800,23800,23800,0
|
|
20240530,153100,289390550,23800,23800,23800,23800,0
|
|
20240530,153000,289390550,23800,23800,23800,23800,116
|
|
20240530,152900,286629750,23650,23650,23650,23650,0
|
|
20240530,152800,286629750,23650,23650,23650,23650,0
|
|
20240530,152700,286629750,23650,23650,23650,23650,0
|
|
20240530,152600,286629750,23650,23650,23650,23650,0
|
|
20240530,152500,286629750,23650,23650,23650,23650,0
|
|
20240530,152400,286629750,23650,23650,23650,23650,0
|
|
20240530,152300,286629750,23650,23650,23650,23650,0
|
|
20240530,152200,286629750,23650,23650,23650,23650,0
|
|
20240530,152100,286629750,23650,23650,23650,23650,0
|
|
20240530,152000,286629750,23650,23650,23650,23650,0
|
|
20240530,151900,286629750,23650,23700,23700,23650,12
|
|
20240530,151800,286345750,23700,23700,23700,23700,6
|
|
20240530,151700,286203550,23700,23700,23700,23700,10
|
|
20240530,151600,285966550,23650,23650,23650,23650,0
|
|
20240530,151500,285966550,23650,23650,23650,23650,0
|
|
20240530,151400,285966550,23650,23650,23650,23650,0
|
|
20240530,151300,285966550,23650,23650,23650,23650,0
|
|
20240530,151200,285966550,23650,23650,23650,23650,1
|
|
20240530,151100,285942900,23700,23650,23700,23650,276
|
|
20240530,151000,279407000,23650,23650,23650,23650,52
|
|
20240530,150900,278177200,23700,23700,23700,23700,16
|
|
20240530,150800,277798000,23700,23700,23700,23700,0
|
|
20240530,150700,277798000,23700,23700,23700,23700,0
|
|
20240530,150600,277798000,23700,23700,23700,23700,0
|
|
20240530,150500,277798000,23700,23700,23700,23700,5
|
|
20240530,150400,277679500,23650,23650,23650,23650,0
|
|
20240530,150300,277679500,23650,23650,23650,23650,16
|
|
20240530,150200,277301100,23700,23700,23700,23700,0
|
|
20240530,150100,277301100,23700,23700,23700,23700,6
|
|
20240530,150000,277158900,23700,23700,23750,23700,52
|
|
20240530,145900,275925500,23700,23700,23700,23700,6
|
|
20240530,145800,275783300,23700,23700,23700,23700,1
|
|
20240530,145700,275759600,23650,23650,23650,23650,0
|
|
20240530,145600,275759600,23650,23650,23650,23650,0
|
|
20240530,145500,275759600,23650,23700,23700,23650,123
|
|
20240530,145400,272849800,23700,23700,23700,23700,33
|
|
20240530,145300,272067700,23700,23700,23700,23700,20
|
|
20240530,145200,271593700,23700,23700,23700,23700,21
|
|
20240530,145100,271096000,23700,23700,23700,23700,0
|
|
20240530,145000,271096000,23700,23700,23700,23700,4
|
|
20240530,144900,271001200,23700,23700,23700,23700,2
|
|
20240530,144800,270953800,23700,23700,23700,23700,1
|
|
20240530,144700,270930100,23700,23700,23700,23700,5
|
|
20240530,144600,270811600,23700,23700,23700,23700,30
|
|
20240530,144500,270100600,23700,23700,23700,23700,8
|
|
20240530,144400,269911000,23700,23700,23700,23700,0
|
|
20240530,144300,269911000,23700,23700,23700,23700,0
|
|
20240530,144200,269911000,23700,23700,23700,23700,5
|
|
20240530,144100,269792500,23700,23700,23700,23700,20
|
|
20240530,144000,269318500,23700,23700,23700,23700,0
|
|
20240530,143900,269318500,23700,23700,23700,23700,0
|
|
20240530,143800,269318500,23700,23700,23700,23700,7
|
|
20240530,143700,269152600,23700,23700,23700,23700,1
|
|
20240530,143600,269128900,23700,23700,23700,23700,0
|
|
20240530,143500,269128900,23700,23700,23700,23700,5
|
|
20240530,143400,269010400,23650,23650,23650,23650,8
|
|
20240530,143300,268821200,23700,23700,23700,23700,0
|
|
20240530,143200,268821200,23700,23700,23700,23700,0
|
|
20240530,143100,268821200,23700,23700,23700,23700,24
|
|
20240530,143000,268252400,23700,23700,23700,23700,100
|
|
20240530,142900,265882400,23700,23700,23700,23700,0
|
|
20240530,142800,265882400,23700,23700,23700,23700,0
|
|
20240530,142700,265882400,23700,23700,23700,23700,0
|
|
20240530,142600,265882400,23700,23700,23700,23700,0
|
|
20240530,142500,265882400,23700,23700,23700,23700,18
|
|
20240530,142400,265455800,23700,23700,23700,23700,0
|
|
20240530,142300,265455800,23700,23700,23700,23700,0
|
|
20240530,142200,265455800,23700,23700,23700,23700,82
|
|
20240530,142100,263512400,23700,23700,23700,23700,0
|
|
20240530,142000,263512400,23700,23700,23700,23700,0
|
|
20240530,141900,263512400,23700,23700,23700,23700,60
|
|
20240530,141800,262090400,23650,23650,23650,23650,9
|
|
20240530,141700,261877550,23650,23650,23650,23650,0
|
|
20240530,141600,261877550,23650,23650,23650,23650,0
|
|
20240530,141500,261877550,23650,23650,23650,23650,15
|
|
20240530,141400,261522800,23650,23650,23650,23650,0
|
|
20240530,141300,261522800,23650,23650,23650,23650,12
|
|
20240530,141200,261239000,23650,23650,23650,23650,0
|
|
20240530,141100,261239000,23650,23700,23700,23650,368
|
|
20240530,141000,252534900,23700,23700,23700,23700,198
|
|
20240530,140900,247842300,23700,23700,23700,23700,0
|
|
20240530,140800,247842300,23700,23700,23700,23700,2
|
|
20240530,140700,247794900,23650,23650,23650,23650,17
|
|
20240530,140600,247392850,23650,23650,23650,23650,2
|
|
20240530,140500,247345550,23650,23650,23650,23650,5
|
|
20240530,140400,247227300,23650,23650,23650,23650,131
|
|
20240530,140300,244129150,23650,23650,23650,23650,3
|
|
20240530,140200,244058200,23650,23650,23650,23650,1
|
|
20240530,140100,244034550,23650,23650,23650,23650,18
|
|
20240530,140000,243608850,23600,23600,23600,23600,0
|
|
20240530,135900,243608850,23600,23600,23600,23600,236
|
|
20240530,135800,238039250,23650,23650,23650,23650,0
|
|
20240530,135700,238039250,23650,23650,23650,23650,20
|
|
20240530,135600,237566250,23650,23650,23650,23650,100
|
|
20240530,135500,235201250,23650,23650,23650,23650,11
|
|
20240530,135400,234941100,23650,23600,23650,23600,100
|
|
20240530,135300,232580650,23650,23650,23650,23650,0
|
|
20240530,135200,232580650,23650,23650,23650,23650,0
|
|
20240530,135100,232580650,23650,23650,23650,23650,476
|
|
20240530,135000,221323250,23650,23650,23650,23650,0
|
|
20240530,134900,221323250,23650,23650,23650,23650,0
|
|
20240530,134800,221323250,23650,23650,23650,23650,0
|
|
20240530,134700,221323250,23650,23650,23650,23650,0
|
|
20240530,134600,221323250,23650,23650,23650,23650,0
|
|
20240530,134500,221323250,23650,23650,23650,23650,20
|
|
20240530,134400,220850250,23750,23750,23750,23750,2
|
|
20240530,134300,220802750,23700,23700,23700,23700,12
|
|
20240530,134200,220518350,23700,23700,23700,23700,202
|
|
20240530,134100,215730950,23700,23700,23700,23700,1
|
|
20240530,134000,215707250,23700,23700,23700,23700,0
|
|
20240530,133900,215707250,23700,23700,23700,23700,5
|
|
20240530,133800,215588750,23700,23650,23700,23650,264
|
|
20240530,133700,209343900,23700,23700,23700,23700,0
|
|
20240530,133600,209343900,23700,23700,23700,23700,333
|
|
20240530,133500,201451800,23700,23700,23700,23700,0
|
|
20240530,133400,201451800,23700,23700,23700,23700,88
|
|
20240530,133300,199366200,23700,23700,23700,23700,150
|
|
20240530,133200,195811200,23700,23700,23700,23700,291
|
|
20240530,133100,188914500,23700,23700,23700,23700,7
|
|
20240530,133000,188748600,23700,23750,23750,23700,78
|
|
20240530,132900,186899950,23750,23750,23750,23750,0
|
|
20240530,132800,186899950,23750,23700,23750,23700,354
|
|
20240530,132700,178510100,23700,23700,23700,23700,0
|
|
20240530,132600,178510100,23700,23700,23700,23700,0
|
|
20240530,132500,178510100,23700,23750,23750,23700,598
|
|
20240530,132400,164323750,23750,23750,23750,23750,0
|
|
20240530,132300,164323750,23750,23750,23750,23750,0
|
|
20240530,132200,164323750,23750,23750,23750,23750,0
|
|
20240530,132100,164323750,23750,23750,23750,23750,0
|
|
20240530,132000,164323750,23750,23750,23750,23750,0
|
|
20240530,131900,164323750,23750,23750,23750,23750,0
|
|
20240530,131800,164323750,23750,23750,23750,23750,50
|
|
20240530,131700,163136250,23750,23750,23750,23750,1
|
|
20240530,131600,163112500,23750,23750,23750,23750,0
|
|
20240530,131500,163112500,23750,23750,23750,23750,0
|
|
20240530,131400,163112500,23750,23750,23750,23750,0
|
|
20240530,131300,163112500,23750,23750,23750,23750,101
|
|
20240530,131200,160713750,23700,23700,23700,23700,0
|
|
20240530,131100,160713750,23700,23700,23700,23700,0
|
|
20240530,131000,160713750,23700,23700,23700,23700,195
|
|
20240530,130900,156092250,23850,23850,23850,23850,0
|
|
20240530,130800,156092250,23850,23700,23850,23700,9
|
|
20240530,130700,155877750,23750,23750,23750,23750,251
|
|
20240530,130600,149916500,23750,23750,23750,23750,0
|
|
20240530,130500,149916500,23750,23750,23750,23750,509
|
|
20240530,130400,137827750,23750,23750,23750,23750,200
|
|
20240530,130300,133077750,23800,23800,23800,23800,262
|
|
20240530,130200,126842150,23850,23850,23850,23850,0
|
|
20240530,130100,126842150,23850,23850,23850,23850,0
|
|
20240530,130000,126842150,23850,23850,23850,23850,0
|
|
20240530,125900,126842150,23850,23850,23850,23850,1
|
|
20240530,125800,126818300,23850,23850,23850,23850,1
|
|
20240530,125700,126794450,23850,23850,23850,23850,0
|
|
20240530,125600,126794450,23850,23850,23850,23850,0
|
|
20240530,125500,126794450,23850,23850,23850,23850,0
|
|
20240530,125400,126794450,23850,23850,23850,23850,0
|
|
20240530,125300,126794450,23850,23850,23850,23850,1
|
|
20240530,125200,126770600,23800,23800,23800,23800,0
|
|
20240530,125100,126770600,23800,23800,23800,23800,0
|
|
20240530,125000,126770600,23800,23800,23800,23800,107
|
|
20240530,124900,124224000,23850,23850,23850,23850,0
|
|
20240530,124800,124224000,23850,23850,23850,23850,2
|
|
20240530,124700,124176300,23900,23900,23900,23900,0
|
|
20240530,124600,124176300,23900,23900,23900,23900,0
|
|
20240530,124500,124176300,23900,23900,23900,23900,1
|
|
20240530,124400,124152400,23900,23850,23900,23850,107
|
|
20240530,124300,121597950,23850,23850,23850,23850,1
|
|
20240530,124200,121574100,23850,23850,23850,23850,0
|
|
20240530,124100,121574100,23850,23850,23850,23850,0
|
|
20240530,124000,121574100,23850,23850,23850,23850,0
|
|
20240530,123900,121574100,23850,23850,23850,23850,0
|
|
20240530,123800,121574100,23850,23850,23850,23850,0
|
|
20240530,123700,121574100,23850,23850,23850,23850,0
|
|
20240530,123600,121574100,23850,23850,23850,23850,0
|
|
20240530,123500,121574100,23850,23850,23850,23850,1
|
|
20240530,123400,121550250,23850,23850,23850,23850,0
|
|
20240530,123300,121550250,23850,23850,23850,23850,0
|
|
20240530,123200,121550250,23850,23850,23850,23850,241
|
|
20240530,123100,115802400,23850,23850,23850,23850,1
|
|
20240530,123000,115778550,23850,23850,23850,23850,49
|
|
20240530,122900,114609900,23850,23850,23850,23850,0
|
|
20240530,122800,114609900,23850,23850,23850,23850,9
|
|
20240530,122700,114395250,23850,23850,23850,23850,41
|
|
20240530,122600,113417400,23850,23850,23850,23850,0
|
|
20240530,122500,113417400,23850,23850,23850,23850,0
|
|
20240530,122400,113417400,23850,23850,23850,23850,0
|
|
20240530,122300,113417400,23850,23850,23850,23850,0
|
|
20240530,122200,113417400,23850,23850,23850,23850,4
|
|
20240530,122100,113322000,23900,23900,23900,23900,0
|
|
20240530,122000,113322000,23900,23900,23900,23900,10
|
|
20240530,121900,113083000,23900,23900,23900,23900,0
|
|
20240530,121800,113083000,23900,23900,23900,23900,1
|
|
20240530,121700,113059100,23900,23900,23900,23900,0
|
|
20240530,121600,113059100,23900,23900,23900,23900,0
|
|
20240530,121500,113059100,23900,23900,23900,23900,0
|
|
20240530,121400,113059100,23900,23900,23900,23900,0
|
|
20240530,121300,113059100,23900,23900,23900,23900,0
|
|
20240530,121200,113059100,23900,23900,23900,23900,1
|
|
20240530,121100,113035200,23850,23850,23850,23850,4
|
|
20240530,121000,112939800,23900,23900,23900,23900,0
|
|
20240530,120900,112939800,23900,23900,23900,23900,0
|
|
20240530,120800,112939800,23900,23900,23900,23900,0
|
|
20240530,120700,112939800,23900,23900,23900,23900,4
|
|
20240530,120600,112844200,23850,23850,23850,23850,0
|
|
20240530,120500,112844200,23850,23850,23850,23850,2
|
|
20240530,120400,112796500,23850,23900,23900,23850,424
|
|
20240530,120300,102683000,23900,23900,23900,23900,0
|
|
20240530,120200,102683000,23900,23900,23900,23900,0
|
|
20240530,120100,102683000,23900,23900,23900,23900,0
|
|
20240530,120000,102683000,23900,23900,23900,23900,0
|
|
20240530,115900,102683000,23900,23900,23900,23900,32
|
|
20240530,115800,101918200,23900,23900,23900,23900,0
|
|
20240530,115700,101918200,23900,23900,23900,23900,0
|
|
20240530,115600,101918200,23900,23900,23900,23900,0
|
|
20240530,115500,101918200,23900,23900,23900,23900,1
|
|
20240530,115400,101894300,24000,24000,24000,24000,0
|
|
20240530,115300,101894300,24000,24000,24000,24000,0
|
|
20240530,115200,101894300,24000,24000,24000,24000,0
|
|
20240530,115100,101894300,24000,24000,24000,24000,0
|
|
20240530,115000,101894300,24000,24000,24000,24000,0
|
|
20240530,114900,101894300,24000,24000,24000,24000,0
|
|
20240530,114800,101894300,24000,24000,24000,24000,0
|
|
20240530,114700,101894300,24000,24000,24000,24000,1
|
|
20240530,114600,101870300,24050,24050,24050,24050,0
|
|
20240530,114500,101870300,24050,24050,24050,24050,10
|
|
20240530,114400,101629800,24050,23950,24050,23950,29
|
|
20240530,114300,100934450,23950,23950,23950,23950,9
|
|
20240530,114200,100718900,23900,23900,23900,23900,0
|
|
20240530,114100,100718900,23900,23900,23900,23900,0
|
|
20240530,114000,100718900,23900,23900,23900,23900,0
|
|
20240530,113900,100718900,23900,23900,23900,23900,0
|
|
20240530,113800,100718900,23900,23900,23900,23900,0
|
|
20240530,113700,100718900,23900,23900,23900,23900,0
|
|
20240530,113600,100718900,23900,23900,23900,23900,0
|
|
20240530,113500,100718900,23900,23900,23900,23900,0
|
|
20240530,113400,100718900,23900,23900,23900,23900,0
|
|
20240530,113300,100718900,23900,23900,23900,23900,0
|
|
20240530,113200,100718900,23900,23900,23900,23900,0
|
|
20240530,113100,100718900,23900,23900,23900,23900,0
|
|
20240530,113000,100718900,23900,23900,23900,23900,0
|
|
20240530,112900,100718900,23900,23900,23900,23900,5
|
|
20240530,112800,100599400,24050,24050,24050,24050,0
|
|
20240530,112700,100599400,24050,24050,24050,24050,0
|
|
20240530,112600,100599400,24050,24050,24050,24050,0
|
|
20240530,112500,100599400,24050,24050,24050,24050,0
|
|
20240530,112400,100599400,24050,24050,24050,24050,0
|
|
20240530,112300,100599400,24050,24050,24050,24050,0
|
|
20240530,112200,100599400,24050,24050,24050,24050,0
|
|
20240530,112100,100599400,24050,24050,24050,24050,0
|
|
20240530,112000,100599400,24050,24050,24050,24050,2
|
|
20240530,111900,100551300,23900,23900,23900,23900,0
|
|
20240530,111800,100551300,23900,23900,23900,23900,0
|
|
20240530,111700,100551300,23900,23900,23900,23900,0
|
|
20240530,111600,100551300,23900,23900,23900,23900,0
|
|
20240530,111500,100551300,23900,23950,23950,23900,300
|
|
20240530,111400,93381100,23950,23950,23950,23950,0
|
|
20240530,111300,93381100,23950,24000,24000,23950,133
|
|
20240530,111200,90190750,24000,24000,24000,24000,0
|
|
20240530,111100,90190750,24000,24000,24000,24000,0
|
|
20240530,111000,90190750,24000,24000,24000,24000,0
|
|
20240530,110900,90190750,24000,24000,24000,24000,0
|
|
20240530,110800,90190750,24000,24000,24000,24000,0
|
|
20240530,110700,90190750,24000,24000,24000,24000,5
|
|
20240530,110600,90070750,24050,24050,24050,24050,108
|
|
20240530,110500,87473350,24050,24050,24050,24050,0
|
|
20240530,110400,87473350,24050,24050,24050,24050,62
|
|
20240530,110300,85982250,24000,24000,24000,24000,4
|
|
20240530,110200,85886250,24000,24000,24000,24000,1
|
|
20240530,110100,85862250,24000,24000,24000,24000,0
|
|
20240530,110000,85862250,24000,24000,24000,24000,2
|
|
20240530,105900,85814250,23950,23950,23950,23950,0
|
|
20240530,105800,85814250,23950,23950,23950,23950,0
|
|
20240530,105700,85814250,23950,23950,23950,23950,0
|
|
20240530,105600,85814250,23950,23950,23950,23950,0
|
|
20240530,105500,85814250,23950,23950,23950,23950,0
|
|
20240530,105400,85814250,23950,23950,23950,23950,0
|
|
20240530,105300,85814250,23950,23950,23950,23950,0
|
|
20240530,105200,85814250,23950,23950,23950,23950,0
|
|
20240530,105100,85814250,23950,23950,23950,23950,313
|
|
20240530,105000,78317900,23950,23950,23950,23950,20
|
|
20240530,104900,77838900,23950,23950,23950,23950,148
|
|
20240530,104800,74294300,23950,23950,23950,23950,0
|
|
20240530,104700,74294300,23950,23950,23950,23950,1
|
|
20240530,104600,74270350,23850,23850,23850,23850,2
|
|
20240530,104500,74222650,23850,23900,23900,23850,27
|
|
20240530,104400,73577750,23850,23850,23850,23850,0
|
|
20240530,104300,73577750,23850,23850,23850,23850,0
|
|
20240530,104200,73577750,23850,23850,23850,23850,0
|
|
20240530,104100,73577750,23850,23850,23850,23850,0
|
|
20240530,104000,73577750,23850,23850,23850,23850,0
|
|
20240530,103900,73577750,23850,23850,23850,23850,0
|
|
20240530,103800,73577750,23850,23850,23850,23850,0
|
|
20240530,103700,73577750,23850,23850,23850,23850,0
|
|
20240530,103600,73577750,23850,23850,23850,23850,13
|
|
20240530,103500,73267700,23850,23850,23850,23850,0
|
|
20240530,103400,73267700,23850,23850,23850,23850,217
|
|
20240530,103300,68092250,23800,23800,23800,23800,0
|
|
20240530,103200,68092250,23800,23800,23800,23800,75
|
|
20240530,103100,66307250,23750,23750,23750,23750,0
|
|
20240530,103000,66307250,23750,23750,23750,23750,0
|
|
20240530,102900,66307250,23750,23750,23750,23750,0
|
|
20240530,102800,66307250,23750,23800,23800,23750,14
|
|
20240530,102700,65974600,23800,23850,23850,23800,53
|
|
20240530,102600,64712650,23850,23850,23850,23850,0
|
|
20240530,102500,64712650,23850,23850,23850,23850,0
|
|
20240530,102400,64712650,23850,23850,23850,23850,0
|
|
20240530,102300,64712650,23850,23850,23850,23850,0
|
|
20240530,102200,64712650,23850,23850,23850,23850,0
|
|
20240530,102100,64712650,23850,23850,23850,23850,1
|
|
20240530,102000,64688800,23800,23850,23850,23800,4
|
|
20240530,101900,64593500,23800,23800,23800,23800,0
|
|
20240530,101800,64593500,23800,23800,23800,23800,50
|
|
20240530,101700,63403500,23800,23800,23800,23800,0
|
|
20240530,101600,63403500,23800,23800,23800,23800,0
|
|
20240530,101500,63403500,23800,23800,23800,23800,0
|
|
20240530,101400,63403500,23800,23800,23800,23800,0
|
|
20240530,101300,63403500,23800,23800,23800,23800,0
|
|
20240530,101200,63403500,23800,23800,23800,23800,208
|
|
20240530,101100,58453100,23800,23800,23800,23800,1
|
|
20240530,101000,58429300,23800,23800,23800,23800,0
|
|
20240530,100900,58429300,23800,23800,23800,23800,235
|
|
20240530,100800,52836300,23800,23800,23800,23800,0
|
|
20240530,100700,52836300,23800,23800,23800,23800,27
|
|
20240530,100600,52193700,23800,23800,23800,23800,4
|
|
20240530,100500,52098500,23800,23800,23800,23800,0
|
|
20240530,100400,52098500,23800,23800,23800,23800,0
|
|
20240530,100300,52098500,23800,23750,23800,23750,160
|
|
20240530,100200,48298000,23800,23800,23800,23800,0
|
|
20240530,100100,48298000,23800,23800,23800,23800,12
|
|
20240530,100000,48012400,23800,23800,23800,23800,2
|
|
20240530,095900,47964800,23800,23800,23800,23800,2
|
|
20240530,095800,47917200,23800,23800,23800,23800,125
|
|
20240530,095700,44942200,23750,23750,23750,23750,112
|
|
20240530,095600,42282200,23800,23800,23800,23800,0
|
|
20240530,095500,42282200,23800,23800,23800,23800,0
|
|
20240530,095400,42282200,23800,23800,23800,23800,10
|
|
20240530,095300,42044200,23800,23800,23800,23800,21
|
|
20240530,095200,41544400,23800,23800,23800,23800,0
|
|
20240530,095100,41544400,23800,23800,23800,23800,0
|
|
20240530,095000,41544400,23800,23800,23800,23800,26
|
|
20240530,094900,40925600,23800,23800,23800,23800,4
|
|
20240530,094800,40830400,23750,23750,23750,23750,1
|
|
20240530,094700,40806650,23800,23800,23800,23800,105
|
|
20240530,094600,38307650,23750,23750,23750,23750,2
|
|
20240530,094500,38260150,23800,23800,23800,23800,1
|
|
20240530,094400,38236350,23800,23800,23800,23800,4
|
|
20240530,094300,38141150,23800,23750,23800,23700,155
|
|
20240530,094200,34460250,23800,23800,23800,23800,0
|
|
20240530,094100,34460250,23800,23800,23800,23800,0
|
|
20240530,094000,34460250,23800,23800,23800,23800,106
|
|
20240530,093900,31937450,23800,23800,23800,23800,60
|
|
20240530,093800,30509450,23800,23800,23800,23800,86
|
|
20240530,093700,28462650,23850,23900,23900,23850,10
|
|
20240530,093600,28224100,23850,23850,23850,23850,194
|
|
20240530,093500,23597200,23850,23850,23850,23850,0
|
|
20240530,093400,23597200,23850,23850,23850,23850,0
|
|
20240530,093300,23597200,23850,23850,23850,23850,0
|
|
20240530,093200,23597200,23850,23850,23850,23850,0
|
|
20240530,093100,23597200,23850,23850,23850,23850,0
|
|
20240530,093000,23597200,23850,23850,23850,23850,0
|
|
20240530,092900,23597200,23850,23850,23850,23850,0
|
|
20240530,092800,23597200,23850,23900,23900,23850,71
|
|
20240530,092700,21903800,23900,23900,23900,23900,20
|
|
20240530,092600,21425800,23900,23900,23900,23900,16
|
|
20240530,092500,21043400,23900,23900,23900,23900,12
|
|
20240530,092400,20756600,23900,23900,23900,23900,17
|
|
20240530,092300,20350300,23900,23900,23900,23900,50
|
|
20240530,092200,19155300,23850,23800,23850,23800,11
|
|
20240530,092100,18893000,23850,23850,23850,23850,0
|
|
20240530,092000,18893000,23850,23900,23900,23850,6
|
|
20240530,091900,18749850,23850,23850,23850,23850,69
|
|
20240530,091800,17104200,23850,23850,23850,23850,0
|
|
20240530,091700,17104200,23850,23850,23850,23850,77
|
|
20240530,091600,15267750,23850,23850,23850,23850,103
|
|
20240530,091500,12811200,23850,23850,23850,23850,0
|
|
20240530,091400,12811200,23850,23850,23850,23850,0
|
|
20240530,091300,12811200,23850,23800,23850,23800,95
|
|
20240530,091200,10549250,23800,23800,23800,23800,0
|
|
20240530,091100,10549250,23800,23800,23800,23800,0
|
|
20240530,091000,10549250,23800,23800,23800,23800,0
|
|
20240530,090900,10549250,23800,23800,23800,23800,0
|
|
20240530,090800,10549250,23800,23800,23800,23800,0
|
|
20240530,090700,10549250,23800,23800,23800,23800,0
|
|
20240530,090600,10549250,23800,23800,23800,23800,50
|
|
20240530,090500,9359250,23800,23850,23900,23750,323
|
|
20240530,090400,1682850,23900,23900,23900,23900,0
|
|
20240530,090300,1682850,23900,23900,23900,23900,0
|
|
20240530,090200,1682850,23900,23900,23900,23900,7
|
|
20240530,090100,1515550,23950,23950,23950,23950,0
|
|
20240530,090000,1515550,23950,24150,24150,23950,41
|