620 lines
35 KiB
CSV
620 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,191700,482638208950,20800,20800,20800,20800,1279653
|
|
20240531,191600,482638208950,20800,20800,20800,20800,0
|
|
20240531,191500,482638208950,20800,20800,20800,20800,0
|
|
20240531,191400,482638208950,20800,20800,20800,20800,0
|
|
20240531,191300,482638208950,20800,20800,20800,20800,0
|
|
20240531,191200,482638208950,20800,20800,20800,20800,0
|
|
20240531,191100,482638208950,20800,20800,20800,20800,0
|
|
20240531,191000,482638208950,20800,20800,20800,20800,0
|
|
20240531,190900,482638208950,20800,20800,20800,20800,0
|
|
20240531,190800,482638208950,20800,20800,20800,20800,0
|
|
20240531,190700,482638208950,20800,20800,20800,20800,0
|
|
20240531,190600,482638208950,20800,20800,20800,20800,0
|
|
20240531,190500,482638208950,20800,20800,20800,20800,0
|
|
20240531,190400,482638208950,20800,20800,20800,20800,0
|
|
20240531,190300,482638208950,20800,20800,20800,20800,0
|
|
20240531,190200,482638208950,20800,20800,20800,20800,0
|
|
20240531,190100,482638208950,20800,20800,20800,20800,0
|
|
20240531,190000,482638208950,20800,20800,20800,20800,0
|
|
20240531,185900,482638208950,20800,20800,20800,20800,0
|
|
20240531,185800,482638208950,20800,20800,20800,20800,0
|
|
20240531,185700,482638208950,20800,20800,20800,20800,0
|
|
20240531,185600,482638208950,20800,20800,20800,20800,0
|
|
20240531,185500,482638208950,20800,20800,20800,20800,0
|
|
20240531,185400,482638208950,20800,20800,20800,20800,0
|
|
20240531,185300,482638208950,20800,20800,20800,20800,0
|
|
20240531,185200,482638208950,20800,20800,20800,20800,0
|
|
20240531,185100,482638208950,20800,20800,20800,20800,0
|
|
20240531,185000,482638208950,20800,20800,20800,20800,0
|
|
20240531,184900,482638208950,20800,20800,20800,20800,0
|
|
20240531,184800,482638208950,20800,20800,20800,20800,0
|
|
20240531,184700,482638208950,20800,20800,20800,20800,1279653
|
|
20240531,184600,482638208950,20800,20800,20800,20800,0
|
|
20240531,184500,482638208950,20800,20800,20800,20800,0
|
|
20240531,184400,482638208950,20800,20800,20800,20800,0
|
|
20240531,184300,482638208950,20800,20800,20800,20800,0
|
|
20240531,184200,482638208950,20800,20800,20800,20800,0
|
|
20240531,184100,482638208950,20800,20800,20800,20800,0
|
|
20240531,184000,482638208950,20800,20800,20800,20800,0
|
|
20240531,183900,482638208950,20800,20800,20800,20800,0
|
|
20240531,183800,482638208950,20800,20800,20800,20800,0
|
|
20240531,183700,482638208950,20800,20800,20800,20800,0
|
|
20240531,183600,482638208950,20800,20800,20800,20800,0
|
|
20240531,183500,482638208950,20800,20800,20800,20800,0
|
|
20240531,183400,482638208950,20800,20800,20800,20800,0
|
|
20240531,183300,482638208950,20800,20800,20800,20800,0
|
|
20240531,183200,482638208950,20800,20800,20800,20800,0
|
|
20240531,183100,482638208950,20800,20800,20800,20800,0
|
|
20240531,183000,482638208950,20800,20800,20800,20800,0
|
|
20240531,182900,482638208950,20800,20800,20800,20800,0
|
|
20240531,182800,482638208950,20800,20800,20800,20800,0
|
|
20240531,182700,482638208950,20800,20800,20800,20800,0
|
|
20240531,182600,482638208950,20800,20800,20800,20800,0
|
|
20240531,182500,482638208950,20800,20800,20800,20800,0
|
|
20240531,182400,482638208950,20800,20800,20800,20800,0
|
|
20240531,182300,482638208950,20800,20800,20800,20800,0
|
|
20240531,182200,482638208950,20800,20800,20800,20800,0
|
|
20240531,182100,482638208950,20800,20800,20800,20800,0
|
|
20240531,182000,482638208950,20800,20800,20800,20800,0
|
|
20240531,181900,482638208950,20800,20800,20800,20800,0
|
|
20240531,181800,482638208950,20800,20800,20800,20800,0
|
|
20240531,181700,482638208950,20800,20800,20800,20800,1279653
|
|
20240531,181600,482638208950,20800,20800,20800,20800,0
|
|
20240531,181500,482638208950,20800,20800,20800,20800,0
|
|
20240531,181400,482638208950,20800,20800,20800,20800,0
|
|
20240531,181300,482638208950,20800,20800,20800,20800,0
|
|
20240531,181200,482638208950,20800,20800,20800,20800,0
|
|
20240531,181100,482638208950,20800,20800,20800,20800,0
|
|
20240531,181000,482638208950,20800,20800,20800,20800,0
|
|
20240531,180900,482638208950,20800,20800,20800,20800,0
|
|
20240531,180800,482638208950,20800,20800,20800,20800,0
|
|
20240531,180700,482638208950,20800,20800,20800,20800,0
|
|
20240531,180600,482638208950,20800,20800,20800,20800,0
|
|
20240531,180500,482638208950,20800,20800,20800,20800,0
|
|
20240531,180400,482638208950,20800,20800,20800,20800,0
|
|
20240531,180300,482638208950,20800,20800,20800,20800,0
|
|
20240531,180200,482638208950,20800,20800,20800,20800,0
|
|
20240531,180100,482638208950,20800,20800,20800,20800,0
|
|
20240531,180000,482638208950,20800,20800,20800,20800,0
|
|
20240531,175900,482638208950,20800,20800,20800,20800,0
|
|
20240531,175800,482638208950,20800,20800,20800,20800,0
|
|
20240531,175700,482638208950,20800,20800,20800,20800,0
|
|
20240531,175600,482638208950,20800,20800,20800,20800,0
|
|
20240531,175500,482638208950,20800,20800,20800,20800,0
|
|
20240531,175400,482638208950,20800,20800,20800,20800,0
|
|
20240531,175300,482638208950,20800,20800,20800,20800,0
|
|
20240531,175200,482638208950,20800,20800,20800,20800,0
|
|
20240531,175100,482638208950,20800,20800,20800,20800,0
|
|
20240531,175000,482638208950,20800,20800,20800,20800,0
|
|
20240531,174900,482638208950,20800,20800,20800,20800,0
|
|
20240531,174800,482638208950,20800,20800,20800,20800,0
|
|
20240531,174700,482638208950,20800,20800,20800,20800,1279653
|
|
20240531,174600,482638208950,20800,20800,20800,20800,0
|
|
20240531,174500,482638208950,20800,20800,20800,20800,0
|
|
20240531,174400,482638208950,20800,20800,20800,20800,0
|
|
20240531,174300,482638208950,20800,20800,20800,20800,0
|
|
20240531,174200,482638208950,20800,20800,20800,20800,0
|
|
20240531,174100,482638208950,20800,20800,20800,20800,0
|
|
20240531,174000,482638208950,20800,20800,20800,20800,0
|
|
20240531,173900,482638208950,20800,20800,20800,20800,0
|
|
20240531,173800,482638208950,20800,20800,20800,20800,0
|
|
20240531,173700,482638208950,20800,20800,20800,20800,0
|
|
20240531,173600,482638208950,20800,20800,20800,20800,0
|
|
20240531,173500,482638208950,20800,20800,20800,20800,0
|
|
20240531,173400,482638208950,20800,20800,20800,20800,0
|
|
20240531,173300,482638208950,20800,20800,20800,20800,0
|
|
20240531,173200,482638208950,20800,20800,20800,20800,0
|
|
20240531,173100,482638208950,20800,20800,20800,20800,0
|
|
20240531,173000,482638208950,20800,20800,20800,20800,0
|
|
20240531,172900,482638208950,20800,20800,20800,20800,0
|
|
20240531,172800,482638208950,20800,20800,20800,20800,0
|
|
20240531,172700,482638208950,20800,20800,20800,20800,0
|
|
20240531,172600,482638208950,20800,20800,20800,20800,0
|
|
20240531,172500,482638208950,20800,20800,20800,20800,0
|
|
20240531,172400,482638208950,20800,20800,20800,20800,0
|
|
20240531,172300,482638208950,20800,20800,20800,20800,0
|
|
20240531,172200,482638208950,20800,20800,20800,20800,0
|
|
20240531,172100,482638208950,20800,20800,20800,20800,0
|
|
20240531,172000,482638208950,20800,20800,20800,20800,0
|
|
20240531,171900,482638208950,20800,20800,20800,20800,0
|
|
20240531,171800,482638208950,20800,20800,20800,20800,0
|
|
20240531,171700,482638208950,20800,20800,20800,20800,1279653
|
|
20240531,171600,482638208950,20800,20800,20800,20800,0
|
|
20240531,171500,482638208950,20800,20800,20800,20800,0
|
|
20240531,171400,482638208950,20800,20800,20800,20800,0
|
|
20240531,171300,482638208950,20800,20800,20800,20800,0
|
|
20240531,171200,482638208950,20800,20800,20800,20800,0
|
|
20240531,171100,482638208950,20800,20800,20800,20800,0
|
|
20240531,171000,482638208950,20800,20800,20800,20800,0
|
|
20240531,170900,482638208950,20800,20800,20800,20800,0
|
|
20240531,170800,482638208950,20800,20800,20800,20800,0
|
|
20240531,170700,482638208950,20800,20800,20800,20800,0
|
|
20240531,170600,482638208950,20800,20800,20800,20800,0
|
|
20240531,170500,482638208950,20800,20800,20800,20800,0
|
|
20240531,170400,482638208950,20800,20800,20800,20800,0
|
|
20240531,170300,482638208950,20800,20800,20800,20800,0
|
|
20240531,170200,482638208950,20800,20800,20800,20800,0
|
|
20240531,170100,482638208950,20800,20800,20800,20800,0
|
|
20240531,170000,482638208950,20800,20800,20800,20800,0
|
|
20240531,165900,482638208950,20800,20800,20800,20800,0
|
|
20240531,165800,482638208950,20800,20800,20800,20800,0
|
|
20240531,165700,482638208950,20800,20800,20800,20800,0
|
|
20240531,165600,482638208950,20800,20800,20800,20800,0
|
|
20240531,165500,482638208950,20800,20800,20800,20800,0
|
|
20240531,165400,482638208950,20800,20800,20800,20800,0
|
|
20240531,165300,482638208950,20800,20800,20800,20800,0
|
|
20240531,165200,482638208950,20800,20800,20800,20800,0
|
|
20240531,165100,482638208950,20800,20800,20800,20800,0
|
|
20240531,165000,482638208950,20800,20800,20800,20800,0
|
|
20240531,164900,482638208950,20800,20800,20800,20800,0
|
|
20240531,164800,482638208950,20800,20800,20800,20800,0
|
|
20240531,164700,482638208950,20800,20800,20800,20800,1279653
|
|
20240531,164600,482638208950,20800,20800,20800,20800,0
|
|
20240531,164500,482638208950,20800,20800,20800,20800,0
|
|
20240531,164400,482638208950,20800,20800,20800,20800,0
|
|
20240531,164300,482638208950,20800,20800,20800,20800,0
|
|
20240531,164200,482638208950,20800,20800,20800,20800,0
|
|
20240531,164100,482638208950,20800,20800,20800,20800,0
|
|
20240531,164000,482638208950,20800,20800,20800,20800,0
|
|
20240531,163900,482638208950,20800,20800,20800,20800,0
|
|
20240531,163800,482638208950,20800,20800,20800,20800,0
|
|
20240531,163700,482638208950,20800,20800,20800,20800,0
|
|
20240531,163600,482638208950,20800,20800,20800,20800,0
|
|
20240531,163500,482638208950,20800,20800,20800,20800,0
|
|
20240531,163400,482638208950,20800,20800,20800,20800,0
|
|
20240531,163300,482638208950,20800,20800,20800,20800,0
|
|
20240531,163200,482638208950,20800,20800,20800,20800,0
|
|
20240531,163100,482638208950,20800,20800,20800,20800,0
|
|
20240531,163000,482638208950,20800,20800,20800,20800,0
|
|
20240531,162900,482638208950,20800,20800,20800,20800,0
|
|
20240531,162800,482638208950,20800,20800,20800,20800,0
|
|
20240531,162700,482638208950,20800,20800,20800,20800,0
|
|
20240531,162600,482638208950,20800,20800,20800,20800,0
|
|
20240531,162500,482638208950,20800,20800,20800,20800,0
|
|
20240531,162400,482638208950,20800,20800,20800,20800,0
|
|
20240531,162300,482638208950,20800,20800,20800,20800,0
|
|
20240531,162200,482638208950,20800,20800,20800,20800,0
|
|
20240531,162100,482638208950,20800,20800,20800,20800,0
|
|
20240531,162000,482638208950,20800,20800,20800,20800,0
|
|
20240531,161900,482638208950,20800,20800,20800,20800,0
|
|
20240531,161800,482638208950,20800,20800,20800,20800,0
|
|
20240531,161700,482638208950,20800,20800,20800,20800,1279653
|
|
20240531,161600,482638208950,20800,20800,20800,20800,0
|
|
20240531,161500,482638208950,20800,20800,20800,20800,0
|
|
20240531,161400,482638208950,20800,20800,20800,20800,0
|
|
20240531,161300,482638208950,20800,20800,20800,20800,0
|
|
20240531,161200,482638208950,20800,20800,20800,20800,0
|
|
20240531,161100,482638208950,20800,20800,20800,20800,0
|
|
20240531,161000,482638208950,20800,20800,20800,20800,0
|
|
20240531,160900,482638208950,20800,20800,20800,20800,0
|
|
20240531,160800,482638208950,20800,20800,20800,20800,0
|
|
20240531,160700,482638208950,20800,20800,20800,20800,0
|
|
20240531,160600,482638208950,20800,20800,20800,20800,0
|
|
20240531,160500,482638208950,20800,20800,20800,20800,0
|
|
20240531,160400,482638208950,20800,20800,20800,20800,0
|
|
20240531,160300,482638208950,20800,20800,20800,20800,0
|
|
20240531,160200,482638208950,20800,20800,20800,20800,0
|
|
20240531,160100,482638208950,20800,20800,20800,20800,0
|
|
20240531,160000,482638208950,20800,20800,20800,20800,0
|
|
20240531,155900,482638208950,20800,20800,20800,20800,0
|
|
20240531,155800,482638208950,20800,20800,20800,20800,0
|
|
20240531,155700,482638208950,20800,20800,20800,20800,0
|
|
20240531,155600,482638208950,20800,20800,20800,20800,0
|
|
20240531,155500,482638208950,20800,20800,20800,20800,0
|
|
20240531,155400,482638208950,20800,20800,20800,20800,0
|
|
20240531,155300,482638208950,20800,20800,20800,20800,0
|
|
20240531,155200,482638208950,20800,20800,20800,20800,0
|
|
20240531,155100,482638208950,20800,20800,20800,20800,0
|
|
20240531,155000,482638208950,20800,20800,20800,20800,0
|
|
20240531,154900,482638208950,20800,20800,20800,20800,0
|
|
20240531,154800,482638208950,20800,20800,20800,20800,0
|
|
20240531,154700,482638208950,20800,20800,20800,20800,1279653
|
|
20240531,154600,482638208950,20800,20800,20800,20800,0
|
|
20240531,154500,482638208950,20800,20800,20800,20800,0
|
|
20240531,154400,482638208950,20800,20800,20800,20800,0
|
|
20240531,154300,482638208950,20800,20800,20800,20800,0
|
|
20240531,154200,482638208950,20800,20800,20800,20800,0
|
|
20240531,154100,482638208950,20800,20800,20800,20800,0
|
|
20240531,154000,482638208950,20800,20800,20800,20800,0
|
|
20240531,153900,482638208950,20800,20800,20800,20800,0
|
|
20240531,153800,482638208950,20800,20800,20800,20800,0
|
|
20240531,153700,482638208950,20800,20800,20800,20800,0
|
|
20240531,153600,482638208950,20800,20800,20800,20800,0
|
|
20240531,153500,482638208950,20800,20800,20800,20800,0
|
|
20240531,153400,482638208950,20800,20800,20800,20800,0
|
|
20240531,153300,482638208950,20800,20800,20800,20800,0
|
|
20240531,153200,482638208950,20800,20800,20800,20800,0
|
|
20240531,153100,482638208950,20800,20800,20800,20800,0
|
|
20240531,153000,482638208950,20800,20800,20800,20800,1279653
|
|
20240531,152900,456021426550,21000,21000,21000,21000,0
|
|
20240531,152800,456021426550,21000,21000,21000,21000,0
|
|
20240531,152700,456021426550,21000,21000,21000,21000,0
|
|
20240531,152600,456021426550,21000,21000,21000,21000,0
|
|
20240531,152500,456021426550,21000,21000,21000,21000,0
|
|
20240531,152400,456021426550,21000,21000,21000,21000,0
|
|
20240531,152300,456021426550,21000,21000,21000,21000,0
|
|
20240531,152200,456021426550,21000,21000,21000,21000,0
|
|
20240531,152100,456021426550,21000,21000,21000,21000,0
|
|
20240531,152000,456021426550,21000,21000,21000,21000,0
|
|
20240531,151900,456021426550,21000,20950,21050,20900,120881
|
|
20240531,151800,453485364800,21000,21000,21000,20950,39650
|
|
20240531,151700,452652994300,21000,21000,21000,20950,65780
|
|
20240531,151600,451271887050,21000,21000,21000,20950,22205
|
|
20240531,151500,450805931700,20950,21000,21000,20950,46304
|
|
20240531,151400,449833898550,21000,21000,21000,20950,18984
|
|
20240531,151300,449435730700,21000,21000,21000,20950,15082
|
|
20240531,151200,449119311550,20950,20900,21000,20850,75193
|
|
20240531,151100,447545427550,20850,20950,20950,20850,96275
|
|
20240531,151000,445533007700,20900,20950,20950,20900,21714
|
|
20240531,150900,445078747750,20950,21000,21000,20900,54367
|
|
20240531,150800,443939662050,21000,21000,21000,20950,11570
|
|
20240531,150700,443696926500,20950,21000,21000,20950,15814
|
|
20240531,150600,443364987400,21000,20950,21000,20900,28768
|
|
20240531,150500,442762230000,20950,20950,21000,20900,57120
|
|
20240531,150400,441567004100,20950,20950,20950,20900,18794
|
|
20240531,150300,441173524600,20950,20950,20950,20900,14222
|
|
20240531,150200,440875733200,20900,20950,20950,20900,13367
|
|
20240531,150100,440595792750,20950,20950,20950,20900,18316
|
|
20240531,150000,440212428150,20950,20950,20950,20900,20734
|
|
20240531,145900,439778137450,20950,20950,21000,20850,44582
|
|
20240531,145800,438846360050,20950,20900,21000,20900,36626
|
|
20240531,145700,438079326750,20950,20950,20950,20900,22887
|
|
20240531,145600,437600055950,20900,20950,20950,20900,33653
|
|
20240531,145500,436895280900,20900,20950,20950,20900,10747
|
|
20240531,145400,436670298000,20950,20900,20950,20850,32775
|
|
20240531,145300,435985963200,20900,20900,20900,20850,14816
|
|
20240531,145200,435676852950,20900,21000,21050,20900,121328
|
|
20240531,145100,433133072800,21000,21000,21000,20950,52891
|
|
20240531,145000,432022680750,21000,21000,21000,20950,17664
|
|
20240531,144900,431651964350,21000,20950,21000,20900,75589
|
|
20240531,144800,430068284300,20950,20800,20950,20800,82572
|
|
20240531,144700,428344092650,20800,20850,20850,20800,13110
|
|
20240531,144600,428070981050,20850,20850,20850,20800,14602
|
|
20240531,144500,427766808300,20850,20800,20850,20750,35628
|
|
20240531,144400,427025743600,20800,20800,20800,20750,26059
|
|
20240531,144300,426484111150,20800,20800,20800,20700,88200
|
|
20240531,144200,424652697950,20750,20800,20800,20750,50290
|
|
20240531,144100,423608634850,20800,20700,20800,20650,91137
|
|
20240531,144000,421719673850,20700,20850,20850,20700,212761
|
|
20240531,143900,417304468800,20800,20950,20950,20800,103396
|
|
20240531,143800,415146602800,20950,20900,20950,20850,29037
|
|
20240531,143700,414539322150,20900,20900,20900,20850,23081
|
|
20240531,143600,414057210450,20900,20900,20900,20850,21546
|
|
20240531,143500,413607490350,20850,20900,20900,20850,25684
|
|
20240531,143400,413071412600,20900,20900,20900,20850,14358
|
|
20240531,143300,412771740900,20900,20850,20900,20800,37678
|
|
20240531,143200,411986177650,20850,20900,20950,20800,79438
|
|
20240531,143100,410329676100,20900,20900,20950,20850,35712
|
|
20240531,143000,409583508500,20900,20900,20950,20850,37742
|
|
20240531,142900,408795198100,20900,20850,20900,20800,31167
|
|
20240531,142800,408145475600,20850,20850,20950,20800,73030
|
|
20240531,142700,406621019550,20900,20800,20900,20750,96022
|
|
20240531,142600,404620122850,20800,20900,20900,20750,169341
|
|
20240531,142500,401095488050,20900,20950,20950,20850,57796
|
|
20240531,142400,399887282050,20900,20900,20950,20850,121636
|
|
20240531,142300,397344853450,20950,21000,21000,20900,176651
|
|
20240531,142200,393646019000,20950,21100,21100,20950,140861
|
|
20240531,142100,390687007700,21100,21000,21100,21000,36644
|
|
20240531,142000,389915123100,21050,21100,21100,21000,35159
|
|
20240531,141900,389175595350,21050,21100,21100,21050,32277
|
|
20240531,141800,388495912050,21100,21100,21100,21050,20782
|
|
20240531,141700,388058099950,21100,21100,21100,21050,14858
|
|
20240531,141600,387745055850,21100,21150,21150,21050,46722
|
|
20240531,141500,386759397250,21150,21150,21150,21100,23693
|
|
20240531,141400,386258554400,21100,21150,21150,21100,12367
|
|
20240531,141300,385997327250,21100,21100,21150,21100,11279
|
|
20240531,141200,385759177950,21150,21100,21150,21100,16601
|
|
20240531,141100,385408585450,21150,21100,21150,21050,110967
|
|
20240531,141000,383071305550,21050,21150,21150,21050,134897
|
|
20240531,140900,380226316050,21150,21200,21200,21100,79697
|
|
20240531,140800,378541519450,21150,21200,21200,21150,41072
|
|
20240531,140700,377672724250,21200,21250,21250,21150,46545
|
|
20240531,140600,376686605950,21250,21200,21250,21200,15091
|
|
20240531,140500,376366350850,21250,21250,21250,21200,8789
|
|
20240531,140400,376179828400,21250,21150,21250,21150,18299
|
|
20240531,140300,375791682100,21150,21250,21250,21150,13761
|
|
20240531,140200,375500117200,21200,21150,21200,21150,33718
|
|
20240531,140100,374785843900,21150,21200,21200,21150,23395
|
|
20240531,140000,374290477050,21200,21250,21300,21150,64525
|
|
20240531,135900,372921671950,21250,21300,21300,21250,17171
|
|
20240531,135800,372556537550,21300,21300,21300,21250,15510
|
|
20240531,135700,372226436050,21300,21250,21300,21250,21286
|
|
20240531,135600,371773378300,21250,21200,21300,21200,35479
|
|
20240531,135500,371019417750,21250,21250,21250,21150,106730
|
|
20240531,135400,368756550600,21200,21300,21300,21200,72924
|
|
20240531,135300,367207390600,21300,21250,21300,21250,13033
|
|
20240531,135200,366930249150,21300,21350,21350,21250,16580
|
|
20240531,135100,366577200100,21300,21300,21350,21300,24706
|
|
20240531,135000,366050789350,21300,21400,21400,21300,63449
|
|
20240531,134900,364697282600,21400,21450,21450,21350,17158
|
|
20240531,134800,364330409950,21450,21400,21450,21350,16884
|
|
20240531,134700,363969255950,21350,21450,21450,21350,34838
|
|
20240531,134600,363223729500,21400,21500,21500,21400,52769
|
|
20240531,134500,362092918700,21450,21550,21600,21400,79256
|
|
20240531,134400,360388757050,21550,21550,21550,21500,53404
|
|
20240531,134300,359238303550,21500,21550,21550,21500,27084
|
|
20240531,134200,358655068350,21550,21450,21600,21450,180996
|
|
20240531,134100,354759732850,21500,21450,21500,21400,52377
|
|
20240531,134000,353636228150,21450,21450,21450,21400,18483
|
|
20240531,133900,353240099500,21450,21400,21450,21400,10996
|
|
20240531,133800,353004633000,21400,21400,21450,21400,25226
|
|
20240531,133700,352464496700,21450,21450,21450,21350,32821
|
|
20240531,133600,351761947450,21400,21400,21450,21400,12235
|
|
20240531,133500,351499771000,21400,21450,21450,21350,24862
|
|
20240531,133400,350967360550,21450,21400,21450,21350,31677
|
|
20240531,133300,350289611350,21400,21400,21400,21350,17486
|
|
20240531,133200,349915854200,21400,21450,21450,21350,26569
|
|
20240531,133100,349347309400,21400,21500,21500,21350,87212
|
|
20240531,133000,347478320850,21500,21350,21500,21350,111283
|
|
20240531,132900,345092056850,21400,21400,21400,21350,22078
|
|
20240531,132800,344619722950,21400,21350,21400,21350,16296
|
|
20240531,132700,344271427950,21400,21400,21400,21350,8354
|
|
20240531,132600,344092914250,21400,21250,21400,21200,90953
|
|
20240531,132500,342155370350,21250,21300,21300,21250,19701
|
|
20240531,132400,341736585950,21300,21300,21300,21250,13337
|
|
20240531,132300,341452819000,21300,21300,21300,21250,11539
|
|
20240531,132200,341207449500,21250,21300,21300,21250,6396
|
|
20240531,132100,341071375850,21250,21300,21300,21250,8471
|
|
20240531,132000,340891148050,21250,21250,21300,21200,39124
|
|
20240531,131900,340060007200,21250,21200,21250,21150,42001
|
|
20240531,131800,339170729900,21200,21200,21250,21150,38383
|
|
20240531,131700,338358429800,21200,21300,21300,21200,41310
|
|
20240531,131600,337481981150,21250,21250,21300,21250,16199
|
|
20240531,131500,337137574250,21300,21300,21300,21250,7726
|
|
20240531,131400,336973301300,21300,21250,21300,21250,16519
|
|
20240531,131300,336621996250,21250,21300,21350,21250,50806
|
|
20240531,131200,335541726300,21300,21400,21400,21300,47212
|
|
20240531,131100,334533884700,21400,21350,21400,21300,33684
|
|
20240531,131000,333814169250,21350,21300,21350,21250,24324
|
|
20240531,130900,333295903100,21300,21300,21350,21250,30702
|
|
20240531,130800,332641786650,21300,21300,21350,21250,51048
|
|
20240531,130700,331554366050,21300,21250,21300,21250,44769
|
|
20240531,130600,330601080800,21300,21200,21300,21200,48705
|
|
20240531,130500,329567009150,21200,21250,21250,21150,59073
|
|
20240531,130400,328315454400,21200,21250,21250,21150,68623
|
|
20240531,130300,326860537350,21200,21250,21300,21200,28398
|
|
20240531,130200,326257461200,21250,21250,21300,21200,74606
|
|
20240531,130100,324673292550,21250,21250,21300,21200,171323
|
|
20240531,130000,321035342900,21250,21400,21400,21250,93128
|
|
20240531,125900,319050702850,21400,21350,21400,21350,18988
|
|
20240531,125800,318644620000,21350,21400,21400,21300,67668
|
|
20240531,125700,317199863450,21350,21450,21450,21350,49673
|
|
20240531,125600,316136798050,21450,21400,21450,21400,11483
|
|
20240531,125500,315890725550,21400,21450,21450,21400,19372
|
|
20240531,125400,315475586150,21450,21450,21450,21400,21468
|
|
20240531,125300,315015526650,21450,21400,21450,21350,30765
|
|
20240531,125200,314356636750,21400,21350,21400,21350,19457
|
|
20240531,125100,313940706700,21400,21450,21450,21300,102544
|
|
20240531,125000,311749773850,21400,21500,21550,21400,122852
|
|
20240531,124900,309111168300,21500,21450,21500,21400,48973
|
|
20240531,124800,308060263850,21450,21400,21450,21350,53212
|
|
20240531,124700,306920059450,21400,21450,21450,21350,128912
|
|
20240531,124600,304160041450,21450,21350,21450,21300,169208
|
|
20240531,124500,300542687400,21350,21500,21500,21350,166711
|
|
20240531,124400,296976278450,21500,21450,21500,21450,80049
|
|
20240531,124300,295257296200,21450,21600,21600,21450,133028
|
|
20240531,124200,292394825450,21550,21500,21600,21500,50350
|
|
20240531,124100,291309718300,21550,21700,21700,21500,130849
|
|
20240531,124000,288482832650,21650,21700,21700,21650,60303
|
|
20240531,123900,287175739800,21700,21600,21700,21550,132462
|
|
20240531,123800,284306364300,21650,21600,21650,21550,175400
|
|
20240531,123700,280517133750,21600,21700,21700,21600,123215
|
|
20240531,123600,277849352850,21650,21700,21700,21650,42495
|
|
20240531,123500,276927924050,21700,21650,21700,21600,92791
|
|
20240531,123400,274918646000,21650,21700,21750,21600,107266
|
|
20240531,123300,272596444500,21750,21700,21750,21650,180114
|
|
20240531,123200,268688468250,21700,21600,21700,21550,134696
|
|
20240531,123100,265773303150,21550,21650,21650,21550,88109
|
|
20240531,123000,263871057050,21650,21550,21700,21500,252051
|
|
20240531,122900,258421784950,21550,21700,21750,21500,323444
|
|
20240531,122800,251430907950,21700,21600,21700,21600,287261
|
|
20240531,122700,245204696600,21650,21550,21650,21550,219732
|
|
20240531,122600,240459089250,21600,21500,21650,21450,450519
|
|
20240531,122500,230748105550,21500,21400,21500,21400,215162
|
|
20240531,122400,226130905450,21450,21300,21450,21250,346761
|
|
20240531,122300,218724449900,21300,21250,21300,21200,103570
|
|
20240531,122200,216523486650,21200,21300,21300,21200,110052
|
|
20240531,122100,214187036200,21300,21300,21300,21250,34943
|
|
20240531,122000,213443725100,21300,21250,21300,21250,38932
|
|
20240531,121900,212615733800,21300,21300,21300,21250,100084
|
|
20240531,121800,210484566550,21250,21250,21300,21250,42737
|
|
20240531,121700,209574507000,21300,21300,21300,21200,148143
|
|
20240531,121600,206423545900,21300,21250,21300,21200,107121
|
|
20240531,121500,204145257700,21250,21150,21250,21150,56169
|
|
20240531,121400,202952724850,21200,21150,21200,21150,63596
|
|
20240531,121300,201604940100,21200,21200,21200,21100,82515
|
|
20240531,121200,199858172750,21200,21250,21250,21150,150354
|
|
20240531,121100,196670265000,21250,21200,21250,21200,74020
|
|
20240531,121000,195097761800,21200,21250,21250,21150,150755
|
|
20240531,120900,191902808850,21250,21150,21250,21150,237867
|
|
20240531,120800,186857396300,21150,21100,21200,21100,169048
|
|
20240531,120700,183282070750,21150,21050,21150,21000,154671
|
|
20240531,120600,180020896650,21050,21050,21050,21000,26130
|
|
20240531,120500,179471169400,21000,21050,21050,21000,24706
|
|
20240531,120400,178951922200,21050,21100,21100,21000,79975
|
|
20240531,120300,177268183350,21100,21050,21100,21000,98497
|
|
20240531,120200,175192381650,21050,21000,21050,21000,119250
|
|
20240531,120100,172682251100,21050,21000,21050,20950,148501
|
|
20240531,120000,169563577200,21000,21000,21000,20950,12536
|
|
20240531,115900,169300537100,21000,20950,21000,20950,34064
|
|
20240531,115800,168585260450,21000,20950,21000,20950,19760
|
|
20240531,115700,168170870700,21000,20900,21000,20850,192931
|
|
20240531,115600,164130843900,20900,20900,20900,20850,7862
|
|
20240531,115500,163966788150,20850,20850,20900,20850,3724
|
|
20240531,115400,163889004850,20900,20850,20900,20850,9169
|
|
20240531,115300,163697704100,20850,20900,20900,20850,14632
|
|
20240531,115200,163391941850,20900,20850,20900,20850,6558
|
|
20240531,115100,163255130800,20850,20900,20900,20850,22001
|
|
20240531,115000,162796308600,20900,20900,20900,20850,25086
|
|
20240531,114900,162272472850,20900,20850,20900,20850,12824
|
|
20240531,114800,162004973450,20900,20950,20950,20850,83448
|
|
20240531,114700,160260876000,20900,20950,20950,20900,10170
|
|
20240531,114600,160047849200,20950,20900,20950,20900,22612
|
|
20240531,114500,159574188050,20950,20950,20950,20900,13994
|
|
20240531,114400,159281094650,20950,20950,20950,20900,12808
|
|
20240531,114300,159012873900,20950,20850,20950,20850,58891
|
|
20240531,114200,157781755050,20900,20850,20900,20850,22028
|
|
20240531,114100,157321911600,20900,20900,20900,20850,7200
|
|
20240531,114000,157171603050,20850,20850,20900,20850,6408
|
|
20240531,113900,157037764900,20900,20850,20900,20850,18335
|
|
20240531,113800,156654867350,20900,20900,20900,20850,4780
|
|
20240531,113700,156555113100,20850,20850,20900,20850,16048
|
|
20240531,113600,156219806100,20900,20900,20900,20850,14051
|
|
20240531,113500,155926403250,20900,20950,20950,20850,53171
|
|
20240531,113400,154815012800,20950,20950,20950,20900,15786
|
|
20240531,113300,154484556750,20900,20850,20950,20850,91055
|
|
20240531,113200,152582387250,20850,20800,20850,20800,14943
|
|
20240531,113100,152271042650,20850,20850,20850,20800,24957
|
|
20240531,113000,151751293450,20850,20900,20900,20800,100170
|
|
20240531,112900,149662994700,20900,20900,20900,20850,22957
|
|
20240531,112800,149183271600,20900,20900,20900,20850,23832
|
|
20240531,112700,148685670950,20900,20850,20900,20800,79833
|
|
20240531,112600,147020364800,20850,20850,20850,20800,45570
|
|
20240531,112500,146070303400,20850,20750,20850,20750,105702
|
|
20240531,112400,143871371050,20750,20750,20800,20700,37956
|
|
20240531,112300,143083803700,20750,20750,20750,20700,9488
|
|
20240531,112200,142887007350,20750,20750,20750,20700,5659
|
|
20240531,112100,142769697550,20750,20750,20750,20700,6357
|
|
20240531,112000,142637854350,20700,20750,20750,20700,9890
|
|
20240531,111900,142432952900,20700,20750,20750,20700,6145
|
|
20240531,111800,142305542600,20750,20750,20750,20700,22411
|
|
20240531,111700,141840718950,20750,20750,20750,20700,7229
|
|
20240531,111600,141690756100,20750,20700,20750,20700,4482
|
|
20240531,111500,141597909750,20700,20750,20750,20700,8554
|
|
20240531,111400,141420468800,20700,20750,20750,20700,6171
|
|
20240531,111300,141292651800,20750,20650,20750,20650,5846
|
|
20240531,111200,141171612850,20700,20650,20700,20650,14653
|
|
20240531,111100,140868432400,20700,20700,20700,20650,31172
|
|
20240531,111000,140223774100,20650,20700,20700,20650,26418
|
|
20240531,110900,139678151900,20700,20750,20750,20650,59999
|
|
20240531,110800,138435907600,20750,20750,20750,20700,10805
|
|
20240531,110700,138211741850,20700,20750,20750,20700,15939
|
|
20240531,110600,137881114700,20750,20750,20750,20700,66127
|
|
20240531,110500,136508985500,20750,20700,20750,20700,19427
|
|
20240531,110400,136105943950,20750,20750,20750,20700,6143
|
|
20240531,110300,135978536150,20750,20750,20750,20700,32407
|
|
20240531,110200,135306250400,20750,20750,20800,20700,75950
|
|
20240531,110100,133730163250,20700,20650,20750,20600,112266
|
|
20240531,110000,131408555500,20650,20650,20650,20600,5874
|
|
20240531,105900,131287336700,20650,20650,20650,20600,8262
|
|
20240531,105800,131116860350,20650,20650,20650,20600,5932
|
|
20240531,105700,130994395250,20650,20600,20650,20550,38595
|
|
20240531,105600,130199305250,20600,20550,20600,20550,4868
|
|
20240531,105500,130099092900,20600,20550,20600,20550,3953
|
|
20240531,105400,130017697450,20550,20550,20600,20550,5341
|
|
20240531,105300,129907797100,20600,20500,20600,20500,30307
|
|
20240531,105200,129285061550,20550,20500,20550,20450,24357
|
|
20240531,105100,128785783600,20500,20500,20550,20500,20691
|
|
20240531,105000,128361550750,20500,20500,20550,20500,5439
|
|
20240531,104900,128249954900,20550,20500,20550,20500,16359
|
|
20240531,104800,127914331500,20500,20500,20550,20500,15931
|
|
20240531,104700,127587674850,20500,20500,20550,20500,17836
|
|
20240531,104600,127222016900,20500,20550,20550,20500,3630
|
|
20240531,104500,127147543700,20500,20500,20550,20500,6634
|
|
20240531,104400,127011531400,20500,20550,20550,20500,10595
|
|
20240531,104300,126794193100,20550,20550,20550,20500,51161
|
|
20240531,104200,125743022500,20600,20550,20600,20550,6309
|
|
20240531,104100,125613268900,20600,20600,20600,20550,3362
|
|
20240531,104000,125544110600,20600,20550,20600,20550,9885
|
|
20240531,103900,125340648050,20600,20550,20600,20550,5663
|
|
20240531,103800,125224188050,20600,20600,20600,20550,2829
|
|
20240531,103700,125166008650,20600,20600,20600,20550,14339
|
|
20240531,103600,124870774650,20600,20600,20600,20550,20336
|
|
20240531,103500,124451971100,20600,20550,20600,20550,3996
|
|
20240531,103400,124369815450,20550,20600,20600,20550,9199
|
|
20240531,103300,124180624350,20550,20550,20600,20550,4431
|
|
20240531,103200,124089463050,20600,20600,20600,20550,5580
|
|
20240531,103100,123974736800,20600,20550,20600,20550,5208
|
|
20240531,103000,123867638750,20600,20600,20600,20500,37500
|
|
20240531,102900,123096971850,20600,20600,20600,20550,4552
|
|
20240531,102800,123003343150,20550,20600,20600,20550,18072
|
|
20240531,102700,122631910250,20600,20650,20650,20550,40689
|
|
20240531,102600,121793535100,20600,20650,20650,20600,5836
|
|
20240531,102500,121673071800,20650,20700,20700,20600,39593
|
|
20240531,102400,120855353450,20700,20700,20700,20650,7994
|
|
20240531,102300,120689932800,20650,20700,20700,20650,28484
|
|
20240531,102200,120100706700,20700,20600,20700,20550,189171
|
|
20240531,102100,116197829750,20600,20500,20600,20500,24708
|
|
20240531,102000,115689947900,20550,20400,20550,20400,54398
|
|
20240531,101900,114575937300,20400,20400,20450,20400,33110
|
|
20240531,101800,113900265450,20450,20450,20450,20400,15248
|
|
20240531,101700,113588995850,20450,20400,20500,20400,109038
|
|
20240531,101600,111362400950,20400,20400,20450,20400,30509
|
|
20240531,101500,110739857350,20450,20450,20500,20400,82897
|
|
20240531,101400,109044787650,20450,20550,20550,20450,54921
|
|
20240531,101300,107919210550,20550,20500,20550,20500,12094
|
|
20240531,101200,107671217800,20550,20550,20550,20500,6564
|
|
20240531,101100,107536587200,20550,20550,20550,20500,16145
|
|
20240531,101000,107205229850,20500,20500,20550,20500,8761
|
|
20240531,100900,107025501000,20550,20550,20550,20500,9522
|
|
20240531,100800,106830004150,20500,20550,20550,20500,6714
|
|
20240531,100700,106692298750,20550,20550,20550,20500,8154
|
|
20240531,100600,106525041950,20500,20550,20550,20500,5103
|
|
20240531,100500,106420360000,20500,20550,20550,20500,7318
|
|
20240531,100400,106270056050,20550,20500,20550,20500,67452
|
|
20240531,100300,104886736750,20500,20550,20550,20450,58677
|
|
20240531,100200,103683829150,20500,20500,20550,20500,5544
|
|
20240531,100100,103570120700,20500,20500,20550,20500,11332
|
|
20240531,100000,103337712650,20500,20500,20550,20500,14629
|
|
20240531,095900,103037754500,20500,20550,20550,20450,60943
|
|
20240531,095800,101788386250,20550,20550,20550,20500,16278
|
|
20240531,095700,101454502750,20550,20550,20550,20500,17148
|
|
20240531,095600,101102787650,20500,20500,20550,20500,12983
|
|
20240531,095500,100836400050,20500,20550,20550,20500,15307
|
|
20240531,095400,100522211300,20550,20550,20550,20500,30152
|
|
20240531,095300,99903108250,20550,20550,20550,20500,17319
|
|
20240531,095200,99547507850,20550,20500,20550,20450,42094
|
|
20240531,095100,98683838800,20500,20500,20500,20450,26745
|
|
20240531,095000,98136701500,20450,20450,20550,20400,84772
|
|
20240531,094900,96401962400,20450,20550,20550,20400,225624
|
|
20240531,094800,91783225650,20500,20600,20600,20500,138460
|
|
20240531,094700,88937840600,20600,20700,20700,20550,140705
|
|
20240531,094600,86037657450,20700,20700,20750,20650,58784
|
|
20240531,094500,84820751000,20700,20650,20700,20600,36469
|
|
20240531,094400,84067284050,20650,20700,20800,20650,89035
|
|
20240531,094300,82225055800,20750,20800,20850,20700,103844
|
|
20240531,094200,80069399450,20850,20850,20900,20800,51160
|
|
20240531,094100,79002679100,20850,20900,20950,20800,65084
|
|
20240531,094000,77645543750,20900,20900,20950,20850,41912
|
|
20240531,093900,76769777000,20900,20950,20950,20850,63490
|
|
20240531,093800,75443349450,20950,20850,20950,20850,48294
|
|
20240531,093700,74433126950,20850,20950,20950,20800,111978
|
|
20240531,093600,72095723900,20950,21000,21050,20900,217146
|
|
20240531,093500,67540370350,21000,21000,21000,20900,144553
|
|
20240531,093400,64511410950,21000,20950,21150,20900,750857
|
|
20240531,093300,48724380650,20950,20900,20950,20850,117336
|
|
20240531,093200,46271094450,20900,20800,20900,20800,43084
|
|
20240531,093100,45372013350,20850,20850,20900,20800,78168
|
|
20240531,093000,43742268750,20850,20750,20850,20750,58648
|
|
20240531,092900,42521979950,20800,20750,20800,20750,9425
|
|
20240531,092800,42326110050,20750,20750,20800,20700,53282
|
|
20240531,092700,41221143400,20700,20700,20750,20650,22673
|
|
20240531,092600,40751613650,20750,20700,20750,20650,32304
|
|
20240531,092500,40083046400,20700,20700,20750,20700,11132
|
|
20240531,092400,39852509100,20700,20700,20750,20700,16072
|
|
20240531,092300,39519708200,20700,20650,20750,20650,55144
|
|
20240531,092200,38379316400,20650,20750,20750,20650,22849
|
|
20240531,092100,37906379150,20750,20700,20750,20700,17504
|
|
20240531,092000,37543661200,20700,20750,20800,20700,37358
|
|
20240531,091900,36768510350,20750,20750,20800,20750,30323
|
|
20240531,091800,36138306550,20800,20650,20800,20600,60083
|
|
20240531,091700,34894905350,20650,20750,20750,20650,43878
|
|
20240531,091600,33987425600,20750,20700,20750,20650,29109
|
|
20240531,091500,33384557250,20700,20850,20900,20650,127299
|
|
20240531,091400,30741861550,20850,20850,20900,20800,63407
|
|
20240531,091300,29420108800,20850,20800,20900,20750,93171
|
|
20240531,091200,27477604100,20800,20850,20850,20700,91670
|
|
20240531,091100,25571629850,20850,20800,20900,20800,101858
|
|
20240531,091000,23447878200,20850,20650,20850,20650,93526
|
|
20240531,090900,21505121350,20650,20650,20700,20600,29046
|
|
20240531,090800,20905765900,20650,20750,20750,20600,72301
|
|
20240531,090700,19409720800,20750,20800,20800,20650,81938
|
|
20240531,090600,17710864600,20800,20650,20800,20600,120943
|
|
20240531,090500,15207109600,20650,20600,20650,20500,63643
|
|
20240531,090400,13895996550,20600,20500,20600,20400,71547
|
|
20240531,090300,12430394350,20500,20500,20550,20400,88068
|
|
20240531,090200,10627538400,20550,20700,20700,20500,81051
|
|
20240531,090100,8956778300,20700,20600,20800,20500,236659
|
|
20240531,090000,4058275500,20550,20550,20600,20500,190600
|