579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,183600,876123100,22100,22100,22100,22100,2414
|
|
20240530,183500,876123100,22100,22100,22100,22100,0
|
|
20240530,183400,876123100,22100,22100,22100,22100,0
|
|
20240530,183300,876123100,22100,22100,22100,22100,0
|
|
20240530,183200,876123100,22100,22100,22100,22100,0
|
|
20240530,183100,876123100,22100,22100,22100,22100,0
|
|
20240530,183000,876123100,22100,22100,22100,22100,0
|
|
20240530,182900,876123100,22100,22100,22100,22100,0
|
|
20240530,182800,876123100,22100,22100,22100,22100,0
|
|
20240530,182700,876123100,22100,22100,22100,22100,0
|
|
20240530,182600,876123100,22100,22100,22100,22100,0
|
|
20240530,182500,876123100,22100,22100,22100,22100,0
|
|
20240530,182400,876123100,22100,22100,22100,22100,0
|
|
20240530,182300,876123100,22100,22100,22100,22100,0
|
|
20240530,182200,876123100,22100,22100,22100,22100,0
|
|
20240530,182100,876123100,22100,22100,22100,22100,0
|
|
20240530,182000,876123100,22100,22100,22100,22100,0
|
|
20240530,181900,876123100,22100,22100,22100,22100,0
|
|
20240530,181800,876123100,22100,22100,22100,22100,0
|
|
20240530,181700,876123100,22100,22100,22100,22100,0
|
|
20240530,181600,876123100,22100,22100,22100,22100,0
|
|
20240530,181500,876123100,22100,22100,22100,22100,0
|
|
20240530,181400,876123100,22100,22100,22100,22100,0
|
|
20240530,181300,876123100,22100,22100,22100,22100,0
|
|
20240530,181200,876123100,22100,22100,22100,22100,0
|
|
20240530,181100,876123100,22100,22100,22100,22100,0
|
|
20240530,181000,876123100,22100,22100,22100,22100,0
|
|
20240530,180900,876123100,22100,22100,22100,22100,0
|
|
20240530,180800,876123100,22100,22100,22100,22100,0
|
|
20240530,180700,876123100,22100,22100,22100,22100,0
|
|
20240530,180600,876123100,22100,22100,22100,22100,2414
|
|
20240530,180500,876123100,22100,22100,22100,22100,0
|
|
20240530,180400,876123100,22100,22100,22100,22100,0
|
|
20240530,180300,876123100,22100,22100,22100,22100,0
|
|
20240530,180200,876123100,22100,22100,22100,22100,0
|
|
20240530,180100,876123100,22100,22100,22100,22100,0
|
|
20240530,180000,876123100,22100,22100,22100,22100,0
|
|
20240530,175900,876123100,22100,22100,22100,22100,0
|
|
20240530,175800,876123100,22100,22100,22100,22100,0
|
|
20240530,175700,876123100,22100,22100,22100,22100,0
|
|
20240530,175600,876123100,22100,22100,22100,22100,0
|
|
20240530,175500,876123100,22100,22100,22100,22100,0
|
|
20240530,175400,876123100,22100,22100,22100,22100,0
|
|
20240530,175300,876123100,22100,22100,22100,22100,0
|
|
20240530,175200,876123100,22100,22100,22100,22100,0
|
|
20240530,175100,876123100,22100,22100,22100,22100,0
|
|
20240530,175000,876123100,22100,22100,22100,22100,0
|
|
20240530,174900,876123100,22100,22100,22100,22100,0
|
|
20240530,174800,876123100,22100,22100,22100,22100,0
|
|
20240530,174700,876123100,22100,22100,22100,22100,0
|
|
20240530,174600,876123100,22100,22100,22100,22100,0
|
|
20240530,174500,876123100,22100,22100,22100,22100,0
|
|
20240530,174400,876123100,22100,22100,22100,22100,0
|
|
20240530,174300,876123100,22100,22100,22100,22100,0
|
|
20240530,174200,876123100,22100,22100,22100,22100,0
|
|
20240530,174100,876123100,22100,22100,22100,22100,0
|
|
20240530,174000,876123100,22100,22100,22100,22100,0
|
|
20240530,173900,876123100,22100,22100,22100,22100,0
|
|
20240530,173800,876123100,22100,22100,22100,22100,0
|
|
20240530,173700,876123100,22100,22100,22100,22100,0
|
|
20240530,173600,876123100,22100,22100,22100,22100,2414
|
|
20240530,173500,876123100,22100,22100,22100,22100,0
|
|
20240530,173400,876123100,22100,22100,22100,22100,0
|
|
20240530,173300,876123100,22100,22100,22100,22100,0
|
|
20240530,173200,876123100,22100,22100,22100,22100,0
|
|
20240530,173100,876123100,22100,22100,22100,22100,0
|
|
20240530,173000,876123100,22100,22100,22100,22100,0
|
|
20240530,172900,876123100,22100,22100,22100,22100,0
|
|
20240530,172800,876123100,22100,22100,22100,22100,0
|
|
20240530,172700,876123100,22100,22100,22100,22100,0
|
|
20240530,172600,876123100,22100,22100,22100,22100,0
|
|
20240530,172500,876123100,22100,22100,22100,22100,0
|
|
20240530,172400,876123100,22100,22100,22100,22100,0
|
|
20240530,172300,876123100,22100,22100,22100,22100,0
|
|
20240530,172200,876123100,22100,22100,22100,22100,0
|
|
20240530,172100,876123100,22100,22100,22100,22100,0
|
|
20240530,172000,876123100,22100,22100,22100,22100,0
|
|
20240530,171900,876123100,22100,22100,22100,22100,0
|
|
20240530,171800,876123100,22100,22100,22100,22100,0
|
|
20240530,171700,876123100,22100,22100,22100,22100,0
|
|
20240530,171600,876123100,22100,22100,22100,22100,0
|
|
20240530,171500,876123100,22100,22100,22100,22100,0
|
|
20240530,171400,876123100,22100,22100,22100,22100,0
|
|
20240530,171300,876123100,22100,22100,22100,22100,0
|
|
20240530,171200,876123100,22100,22100,22100,22100,0
|
|
20240530,171100,876123100,22100,22100,22100,22100,0
|
|
20240530,171000,876123100,22100,22100,22100,22100,0
|
|
20240530,170900,876123100,22100,22100,22100,22100,0
|
|
20240530,170800,876123100,22100,22100,22100,22100,0
|
|
20240530,170700,876123100,22100,22100,22100,22100,0
|
|
20240530,170600,876123100,22100,22100,22100,22100,2414
|
|
20240530,170500,876123100,22100,22100,22100,22100,0
|
|
20240530,170400,876123100,22100,22100,22100,22100,0
|
|
20240530,170300,876123100,22100,22100,22100,22100,0
|
|
20240530,170200,876123100,22100,22100,22100,22100,0
|
|
20240530,170100,876123100,22100,22100,22100,22100,0
|
|
20240530,170000,876123100,22100,22100,22100,22100,0
|
|
20240530,165900,876123100,22100,22100,22100,22100,0
|
|
20240530,165800,876123100,22100,22100,22100,22100,0
|
|
20240530,165700,876123100,22100,22100,22100,22100,0
|
|
20240530,165600,876123100,22100,22100,22100,22100,0
|
|
20240530,165500,876123100,22100,22100,22100,22100,0
|
|
20240530,165400,876123100,22100,22100,22100,22100,0
|
|
20240530,165300,876123100,22100,22100,22100,22100,0
|
|
20240530,165200,876123100,22100,22100,22100,22100,0
|
|
20240530,165100,876123100,22100,22100,22100,22100,0
|
|
20240530,165000,876123100,22100,22100,22100,22100,0
|
|
20240530,164900,876123100,22100,22100,22100,22100,0
|
|
20240530,164800,876123100,22100,22100,22100,22100,0
|
|
20240530,164700,876123100,22100,22100,22100,22100,0
|
|
20240530,164600,876123100,22100,22100,22100,22100,0
|
|
20240530,164500,876123100,22100,22100,22100,22100,0
|
|
20240530,164400,876123100,22100,22100,22100,22100,0
|
|
20240530,164300,876123100,22100,22100,22100,22100,0
|
|
20240530,164200,876123100,22100,22100,22100,22100,0
|
|
20240530,164100,876123100,22100,22100,22100,22100,0
|
|
20240530,164000,876123100,22100,22100,22100,22100,0
|
|
20240530,163900,876123100,22100,22100,22100,22100,0
|
|
20240530,163800,876123100,22100,22100,22100,22100,0
|
|
20240530,163700,876123100,22100,22100,22100,22100,0
|
|
20240530,163600,876123100,22100,22100,22100,22100,2414
|
|
20240530,163500,876123100,22100,22100,22100,22100,0
|
|
20240530,163400,876123100,22100,22100,22100,22100,0
|
|
20240530,163300,876123100,22100,22100,22100,22100,0
|
|
20240530,163200,876123100,22100,22100,22100,22100,0
|
|
20240530,163100,876123100,22100,22100,22100,22100,0
|
|
20240530,163000,876123100,22100,22100,22100,22100,0
|
|
20240530,162900,876123100,22100,22100,22100,22100,0
|
|
20240530,162800,876123100,22100,22100,22100,22100,0
|
|
20240530,162700,876123100,22100,22100,22100,22100,0
|
|
20240530,162600,876123100,22100,22100,22100,22100,0
|
|
20240530,162500,876123100,22100,22100,22100,22100,0
|
|
20240530,162400,876123100,22100,22100,22100,22100,0
|
|
20240530,162300,876123100,22100,22100,22100,22100,0
|
|
20240530,162200,876123100,22100,22100,22100,22100,0
|
|
20240530,162100,876123100,22100,22100,22100,22100,0
|
|
20240530,162000,876123100,22100,22100,22100,22100,0
|
|
20240530,161900,876123100,22100,22100,22100,22100,0
|
|
20240530,161800,876123100,22100,22100,22100,22100,0
|
|
20240530,161700,876123100,22100,22100,22100,22100,0
|
|
20240530,161600,876123100,22100,22100,22100,22100,0
|
|
20240530,161500,876123100,22100,22100,22100,22100,0
|
|
20240530,161400,876123100,22100,22100,22100,22100,0
|
|
20240530,161300,876123100,22100,22100,22100,22100,0
|
|
20240530,161200,876123100,22100,22100,22100,22100,0
|
|
20240530,161100,876123100,22100,22100,22100,22100,0
|
|
20240530,161000,876123100,22100,22100,22100,22100,0
|
|
20240530,160900,876123100,22100,22100,22100,22100,0
|
|
20240530,160800,876123100,22100,22100,22100,22100,0
|
|
20240530,160700,876123100,22100,22100,22100,22100,0
|
|
20240530,160600,876123100,22100,22100,22100,22100,2414
|
|
20240530,160500,876123100,22100,22100,22100,22100,0
|
|
20240530,160400,876123100,22100,22100,22100,22100,0
|
|
20240530,160300,876123100,22100,22100,22100,22100,0
|
|
20240530,160200,876123100,22100,22100,22100,22100,0
|
|
20240530,160100,876123100,22100,22100,22100,22100,0
|
|
20240530,160000,876123100,22100,22100,22100,22100,0
|
|
20240530,155900,876123100,22100,22100,22100,22100,0
|
|
20240530,155800,876123100,22100,22100,22100,22100,0
|
|
20240530,155700,876123100,22100,22100,22100,22100,0
|
|
20240530,155600,876123100,22100,22100,22100,22100,0
|
|
20240530,155500,876123100,22100,22100,22100,22100,0
|
|
20240530,155400,876123100,22100,22100,22100,22100,0
|
|
20240530,155300,876123100,22100,22100,22100,22100,0
|
|
20240530,155200,876123100,22100,22100,22100,22100,0
|
|
20240530,155100,876123100,22100,22100,22100,22100,0
|
|
20240530,155000,876123100,22100,22100,22100,22100,0
|
|
20240530,154900,876123100,22100,22100,22100,22100,0
|
|
20240530,154800,876123100,22100,22100,22100,22100,0
|
|
20240530,154700,876123100,22100,22100,22100,22100,0
|
|
20240530,154600,876123100,22100,22100,22100,22100,0
|
|
20240530,154500,876123100,22100,22100,22100,22100,0
|
|
20240530,154400,876123100,22100,22100,22100,22100,0
|
|
20240530,154300,876123100,22100,22100,22100,22100,0
|
|
20240530,154200,876123100,22100,22100,22100,22100,0
|
|
20240530,154100,876123100,22100,22100,22100,22100,0
|
|
20240530,154000,876123100,22100,22100,22100,22100,0
|
|
20240530,153900,876123100,22100,22100,22100,22100,0
|
|
20240530,153800,876123100,22100,22100,22100,22100,0
|
|
20240530,153700,876123100,22100,22100,22100,22100,0
|
|
20240530,153600,876123100,22100,22100,22100,22100,2414
|
|
20240530,153500,876123100,22100,22100,22100,22100,0
|
|
20240530,153400,876123100,22100,22100,22100,22100,0
|
|
20240530,153300,876123100,22100,22100,22100,22100,0
|
|
20240530,153200,876123100,22100,22100,22100,22100,0
|
|
20240530,153100,876123100,22100,22100,22100,22100,0
|
|
20240530,153000,876123100,22100,22100,22100,22100,2414
|
|
20240530,152900,822773700,22150,22150,22150,22150,0
|
|
20240530,152800,822773700,22150,22150,22150,22150,0
|
|
20240530,152700,822773700,22150,22150,22150,22150,0
|
|
20240530,152600,822773700,22150,22150,22150,22150,0
|
|
20240530,152500,822773700,22150,22150,22150,22150,0
|
|
20240530,152400,822773700,22150,22150,22150,22150,0
|
|
20240530,152300,822773700,22150,22150,22150,22150,0
|
|
20240530,152200,822773700,22150,22150,22150,22150,0
|
|
20240530,152100,822773700,22150,22150,22150,22150,0
|
|
20240530,152000,822773700,22150,22150,22150,22150,0
|
|
20240530,151900,822773700,22150,22100,22150,22100,3
|
|
20240530,151800,822707350,22150,22100,22150,22100,24
|
|
20240530,151700,822175800,22100,22100,22150,22100,311
|
|
20240530,151600,815289700,22100,22100,22100,22100,309
|
|
20240530,151500,808460800,22100,22150,22150,22100,76
|
|
20240530,151400,806778700,22150,22150,22150,22150,0
|
|
20240530,151300,806778700,22150,22150,22150,22150,116
|
|
20240530,151200,804209300,22150,22150,22150,22150,5
|
|
20240530,151100,804098550,22100,22100,22100,22100,0
|
|
20240530,151000,804098550,22100,22100,22100,22100,0
|
|
20240530,150900,804098550,22100,22100,22100,22100,1099
|
|
20240530,150800,779810650,22150,22150,22150,22150,566
|
|
20240530,150700,767273750,22150,22150,22150,22150,0
|
|
20240530,150600,767273750,22150,22150,22150,22150,0
|
|
20240530,150500,767273750,22150,22150,22150,22150,500
|
|
20240530,150400,756198750,22150,22150,22150,22150,50
|
|
20240530,150300,755091250,22150,22150,22150,22150,14
|
|
20240530,150200,754781150,22100,22150,22150,22100,21
|
|
20240530,150100,754317000,22100,22150,22150,22100,33
|
|
20240530,150000,753587450,22150,22100,22150,22100,6
|
|
20240530,145900,753454600,22100,22100,22100,22100,589
|
|
20240530,145800,740437700,22100,22100,22100,22100,100
|
|
20240530,145700,738227700,22100,22150,22150,22100,200
|
|
20240530,145600,733807200,22150,22150,22150,22150,180
|
|
20240530,145500,729820200,22150,22150,22150,22150,63
|
|
20240530,145400,728424750,22100,22100,22100,22100,71
|
|
20240530,145300,726855650,22100,22100,22100,22100,181
|
|
20240530,145200,722855550,22150,22150,22150,22150,100
|
|
20240530,145100,720640550,22150,22150,22150,22150,85
|
|
20240530,145000,718757800,22150,22200,22200,22150,4678
|
|
20240530,144900,615118850,22250,22250,22250,22250,9
|
|
20240530,144800,614918600,22250,22250,22250,22250,0
|
|
20240530,144700,614918600,22250,22250,22250,22250,1
|
|
20240530,144600,614896350,22200,22200,22200,22200,11
|
|
20240530,144500,614652150,22150,22150,22150,22150,10
|
|
20240530,144400,614430650,22150,22250,22250,22150,86
|
|
20240530,144300,612525600,22150,22150,22150,22150,0
|
|
20240530,144200,612525600,22150,22150,22150,22150,0
|
|
20240530,144100,612525600,22150,22300,22300,22150,91
|
|
20240530,144000,610508600,22300,22300,22300,22300,0
|
|
20240530,143900,610508600,22300,22300,22300,22300,0
|
|
20240530,143800,610508600,22300,22200,22300,22150,422
|
|
20240530,143700,601161050,22300,22300,22300,22300,452
|
|
20240530,143600,591081450,22300,22300,22300,22300,0
|
|
20240530,143500,591081450,22300,22150,22300,22150,201
|
|
20240530,143400,586629150,22150,22150,22150,22150,0
|
|
20240530,143300,586629150,22150,22150,22150,22150,12
|
|
20240530,143200,586363350,22150,22250,22250,22150,1091
|
|
20240530,143100,562170150,22250,22250,22250,22250,0
|
|
20240530,143000,562170150,22250,22250,22250,22250,0
|
|
20240530,142900,562170150,22250,22250,22250,22250,63
|
|
20240530,142800,560768400,22300,22300,22300,22300,0
|
|
20240530,142700,560768400,22300,22300,22300,22300,156
|
|
20240530,142600,557289600,22300,22300,22300,22300,0
|
|
20240530,142500,557289600,22300,22300,22300,22300,0
|
|
20240530,142400,557289600,22300,22300,22300,22300,0
|
|
20240530,142300,557289600,22300,22250,22300,22250,272
|
|
20240530,142200,551235100,22250,22250,22250,22250,0
|
|
20240530,142100,551235100,22250,22250,22250,22250,8
|
|
20240530,142000,551057100,22250,22250,22250,22250,0
|
|
20240530,141900,551057100,22250,22250,22250,22250,0
|
|
20240530,141800,551057100,22250,22200,22250,22200,107
|
|
20240530,141700,548681350,22250,22250,22250,22250,0
|
|
20240530,141600,548681350,22250,22250,22250,22250,11
|
|
20240530,141500,548436600,22250,22250,22250,22250,0
|
|
20240530,141400,548436600,22250,22250,22250,22250,0
|
|
20240530,141300,548436600,22250,22250,22250,22250,1
|
|
20240530,141200,548414350,22200,22200,22200,22200,47
|
|
20240530,141100,547370950,22200,22200,22200,22200,247
|
|
20240530,141000,541887550,22200,22200,22200,22200,14
|
|
20240530,140900,541576750,22200,22200,22250,22200,1698
|
|
20240530,140800,503881100,22250,22250,22250,22250,0
|
|
20240530,140700,503881100,22250,22250,22250,22250,0
|
|
20240530,140600,503881100,22250,22200,22250,22200,112
|
|
20240530,140500,501394100,22250,22250,22250,22250,0
|
|
20240530,140400,501394100,22250,22250,22250,22250,80
|
|
20240530,140300,499614100,22250,22250,22250,22250,1
|
|
20240530,140200,499591850,22250,22250,22250,22250,88
|
|
20240530,140100,497633850,22300,22300,22300,22300,1
|
|
20240530,140000,497611550,22300,22300,22300,22300,0
|
|
20240530,135900,497611550,22300,22300,22300,22300,0
|
|
20240530,135800,497611550,22300,22300,22300,22300,0
|
|
20240530,135700,497611550,22300,22300,22300,22300,1
|
|
20240530,135600,497589250,22300,22300,22300,22300,0
|
|
20240530,135500,497589250,22300,22300,22300,22300,500
|
|
20240530,135400,486439250,22300,22300,22300,22300,0
|
|
20240530,135300,486439250,22300,22250,22300,22250,6
|
|
20240530,135200,486305500,22250,22250,22250,22250,0
|
|
20240530,135100,486305500,22250,22250,22250,22250,0
|
|
20240530,135000,486305500,22250,22250,22250,22250,6
|
|
20240530,134900,486172000,22300,22300,22300,22300,0
|
|
20240530,134800,486172000,22300,22250,22300,22200,530
|
|
20240530,134700,474392750,22250,22250,22250,22250,0
|
|
20240530,134600,474392750,22250,22250,22250,22250,206
|
|
20240530,134500,469809250,22300,22300,22300,22300,27
|
|
20240530,134400,469207150,22250,22250,22250,22250,0
|
|
20240530,134300,469207150,22250,22250,22250,22250,21
|
|
20240530,134200,468739900,22250,22250,22250,22250,469
|
|
20240530,134100,458304650,22300,22300,22300,22300,200
|
|
20240530,134000,453844650,22300,22300,22300,22300,3
|
|
20240530,133900,453777750,22300,22300,22300,22300,2
|
|
20240530,133800,453733150,22300,22300,22300,22300,0
|
|
20240530,133700,453733150,22300,22300,22300,22300,921
|
|
20240530,133600,433194850,22350,22350,22350,22350,0
|
|
20240530,133500,433194850,22350,22400,22400,22350,524
|
|
20240530,133400,421478450,22350,22350,22350,22350,30
|
|
20240530,133300,420807950,22350,22350,22350,22350,0
|
|
20240530,133200,420807950,22350,22350,22350,22350,10
|
|
20240530,133100,420584450,22400,22400,22400,22400,22
|
|
20240530,133000,420091650,22400,22400,22400,22400,0
|
|
20240530,132900,420091650,22400,22400,22400,22400,2
|
|
20240530,132800,420046850,22350,22350,22350,22350,0
|
|
20240530,132700,420046850,22350,22350,22350,22350,0
|
|
20240530,132600,420046850,22350,22350,22350,22350,80
|
|
20240530,132500,418258850,22400,22400,22400,22400,0
|
|
20240530,132400,418258850,22400,22400,22400,22400,4
|
|
20240530,132300,418169250,22400,22400,22400,22400,39
|
|
20240530,132200,417295650,22350,22350,22350,22350,23
|
|
20240530,132100,416781600,22400,22400,22400,22400,0
|
|
20240530,132000,416781600,22400,22400,22400,22400,0
|
|
20240530,131900,416781600,22400,22400,22400,22400,0
|
|
20240530,131800,416781600,22400,22400,22400,22400,1
|
|
20240530,131700,416759200,22400,22400,22400,22400,0
|
|
20240530,131600,416759200,22400,22400,22400,22400,0
|
|
20240530,131500,416759200,22400,22400,22400,22400,149
|
|
20240530,131400,413421600,22450,22450,22450,22450,0
|
|
20240530,131300,413421600,22450,22450,22450,22450,0
|
|
20240530,131200,413421600,22450,22450,22450,22450,0
|
|
20240530,131100,413421600,22450,22450,22450,22450,0
|
|
20240530,131000,413421600,22450,22450,22450,22450,7
|
|
20240530,130900,413264450,22450,22450,22450,22450,0
|
|
20240530,130800,413264450,22450,22450,22450,22450,1
|
|
20240530,130700,413242000,22450,22450,22450,22450,0
|
|
20240530,130600,413242000,22450,22450,22450,22450,0
|
|
20240530,130500,413242000,22450,22450,22450,22450,0
|
|
20240530,130400,413242000,22450,22450,22450,22450,0
|
|
20240530,130300,413242000,22450,22450,22450,22450,0
|
|
20240530,130200,413242000,22450,22450,22450,22450,0
|
|
20240530,130100,413242000,22450,22450,22450,22450,0
|
|
20240530,130000,413242000,22450,22450,22450,22450,0
|
|
20240530,125900,413242000,22450,22450,22450,22450,1
|
|
20240530,125800,413219550,22400,22400,22400,22400,59
|
|
20240530,125700,411897950,22450,22450,22450,22450,0
|
|
20240530,125600,411897950,22450,22450,22450,22450,0
|
|
20240530,125500,411897950,22450,22450,22450,22450,0
|
|
20240530,125400,411897950,22450,22450,22450,22450,0
|
|
20240530,125300,411897950,22450,22450,22450,22450,0
|
|
20240530,125200,411897950,22450,22450,22450,22450,1
|
|
20240530,125100,411875500,22400,22400,22400,22400,0
|
|
20240530,125000,411875500,22400,22400,22400,22400,0
|
|
20240530,124900,411875500,22400,22400,22400,22400,0
|
|
20240530,124800,411875500,22400,22400,22400,22400,0
|
|
20240530,124700,411875500,22400,22400,22400,22400,0
|
|
20240530,124600,411875500,22400,22400,22400,22400,0
|
|
20240530,124500,411875500,22400,22400,22400,22400,0
|
|
20240530,124400,411875500,22400,22400,22400,22400,50
|
|
20240530,124300,410755500,22400,22400,22400,22400,0
|
|
20240530,124200,410755500,22400,22400,22400,22400,0
|
|
20240530,124100,410755500,22400,22400,22400,22400,109
|
|
20240530,124000,408313900,22450,22450,22450,22450,0
|
|
20240530,123900,408313900,22450,22450,22450,22450,2
|
|
20240530,123800,408269000,22450,22450,22450,22450,0
|
|
20240530,123700,408269000,22450,22450,22450,22450,100
|
|
20240530,123600,406024000,22300,22400,22400,22300,408
|
|
20240530,123500,396904750,22400,22400,22400,22400,100
|
|
20240530,123400,394664750,22400,22400,22400,22400,30
|
|
20240530,123300,393992750,22400,22400,22400,22400,0
|
|
20240530,123200,393992750,22400,22400,22400,22400,0
|
|
20240530,123100,393992750,22400,22400,22400,22400,0
|
|
20240530,123000,393992750,22400,22450,22450,22400,43
|
|
20240530,122900,393029050,22400,22400,22400,22400,0
|
|
20240530,122800,393029050,22400,22400,22400,22400,0
|
|
20240530,122700,393029050,22400,22400,22400,22400,0
|
|
20240530,122600,393029050,22400,22450,22450,22400,294
|
|
20240530,122500,386433750,22450,22500,22500,22450,33
|
|
20240530,122400,385692850,22500,22500,22500,22500,1
|
|
20240530,122300,385670350,22500,22500,22500,22500,1
|
|
20240530,122200,385647850,22450,22450,22450,22450,4
|
|
20240530,122100,385558050,22450,22450,22450,22450,0
|
|
20240530,122000,385558050,22450,22450,22450,22450,0
|
|
20240530,121900,385558050,22450,22450,22450,22450,0
|
|
20240530,121800,385558050,22450,22450,22450,22450,0
|
|
20240530,121700,385558050,22450,22450,22450,22450,0
|
|
20240530,121600,385558050,22450,22450,22450,22450,0
|
|
20240530,121500,385558050,22450,22450,22450,22450,0
|
|
20240530,121400,385558050,22450,22500,22550,22450,35
|
|
20240530,121300,384770100,22450,22450,22450,22450,50
|
|
20240530,121200,383647600,22500,22500,22500,22500,0
|
|
20240530,121100,383647600,22500,22500,22500,22500,0
|
|
20240530,121000,383647600,22500,22500,22500,22500,0
|
|
20240530,120900,383647600,22500,22500,22500,22500,20
|
|
20240530,120800,383197600,22500,22500,22500,22500,0
|
|
20240530,120700,383197600,22500,22500,22500,22500,10
|
|
20240530,120600,382972600,22450,22450,22450,22450,100
|
|
20240530,120500,380727600,22450,22450,22450,22450,0
|
|
20240530,120400,380727600,22450,22450,22450,22450,50
|
|
20240530,120300,379605100,22450,22450,22450,22450,80
|
|
20240530,120200,377809100,22500,22500,22500,22500,2
|
|
20240530,120100,377764100,22500,22500,22500,22500,11
|
|
20240530,120000,377516600,22550,22550,22550,22550,10
|
|
20240530,115900,377291100,22550,22550,22550,22550,0
|
|
20240530,115800,377291100,22550,22550,22550,22550,50
|
|
20240530,115700,376163600,22550,22550,22550,22550,0
|
|
20240530,115600,376163600,22550,22550,22550,22550,0
|
|
20240530,115500,376163600,22550,22500,22550,22500,172
|
|
20240530,115400,372293550,22500,22500,22500,22500,0
|
|
20240530,115300,372293550,22500,22450,22500,22450,167
|
|
20240530,115200,368537950,22500,22500,22500,22500,10
|
|
20240530,115100,368312950,22500,22450,22500,22450,50
|
|
20240530,115000,367189950,22500,22500,22500,22500,38
|
|
20240530,114900,366334950,22500,22500,22500,22500,0
|
|
20240530,114800,366334950,22500,22500,22500,22500,0
|
|
20240530,114700,366334950,22500,22500,22500,22500,1
|
|
20240530,114600,366312450,22500,22500,22500,22500,88
|
|
20240530,114500,364332450,22500,22500,22500,22500,0
|
|
20240530,114400,364332450,22500,22500,22500,22500,50
|
|
20240530,114300,363207450,22500,22500,22500,22500,0
|
|
20240530,114200,363207450,22500,22500,22500,22500,251
|
|
20240530,114100,357559950,22550,22550,22550,22550,0
|
|
20240530,114000,357559950,22550,22550,22550,22550,0
|
|
20240530,113900,357559950,22550,22550,22550,22550,0
|
|
20240530,113800,357559950,22550,22550,22550,22550,0
|
|
20240530,113700,357559950,22550,22550,22550,22550,0
|
|
20240530,113600,357559950,22550,22550,22550,22550,0
|
|
20240530,113500,357559950,22550,22550,22550,22550,3
|
|
20240530,113400,357492300,22500,22500,22500,22500,0
|
|
20240530,113300,357492300,22500,22500,22500,22500,0
|
|
20240530,113200,357492300,22500,22500,22500,22500,10
|
|
20240530,113100,357267300,22550,22550,22550,22550,20
|
|
20240530,113000,356816300,22550,22550,22550,22550,0
|
|
20240530,112900,356816300,22550,22550,22550,22550,0
|
|
20240530,112800,356816300,22550,22550,22550,22550,0
|
|
20240530,112700,356816300,22550,22550,22550,22550,35
|
|
20240530,112600,356027050,22550,22550,22550,22550,60
|
|
20240530,112500,354674050,22600,22600,22600,22600,0
|
|
20240530,112400,354674050,22600,22600,22600,22600,0
|
|
20240530,112300,354674050,22600,22600,22600,22600,0
|
|
20240530,112200,354674050,22600,22600,22600,22600,0
|
|
20240530,112100,354674050,22600,22600,22600,22600,10
|
|
20240530,112000,354448050,22600,22550,22600,22550,240
|
|
20240530,111900,349035550,22600,22600,22600,22600,0
|
|
20240530,111800,349035550,22600,22600,22600,22600,0
|
|
20240530,111700,349035550,22600,22600,22600,22600,21
|
|
20240530,111600,348560950,22600,22600,22600,22600,1
|
|
20240530,111500,348538350,22600,22600,22600,22600,0
|
|
20240530,111400,348538350,22600,22600,22600,22600,0
|
|
20240530,111300,348538350,22600,22600,22600,22600,42
|
|
20240530,111200,347589150,22600,22600,22600,22600,2
|
|
20240530,111100,347543950,22600,22600,22600,22600,0
|
|
20240530,111000,347543950,22600,22600,22600,22600,0
|
|
20240530,110900,347543950,22600,22600,22600,22600,0
|
|
20240530,110800,347543950,22600,22600,22600,22600,0
|
|
20240530,110700,347543950,22600,22600,22600,22600,0
|
|
20240530,110600,347543950,22600,22600,22600,22600,1
|
|
20240530,110500,347521350,22600,22600,22600,22600,0
|
|
20240530,110400,347521350,22600,22600,22600,22600,0
|
|
20240530,110300,347521350,22600,22600,22600,22600,20
|
|
20240530,110200,347069350,22600,22600,22600,22600,2
|
|
20240530,110100,347024150,22550,22550,22550,22550,30
|
|
20240530,110000,346347650,22500,22500,22500,22500,0
|
|
20240530,105900,346347650,22500,22500,22500,22500,0
|
|
20240530,105800,346347650,22500,22500,22500,22500,15
|
|
20240530,105700,346010150,22550,22550,22550,22550,500
|
|
20240530,105600,334735150,22550,22550,22550,22550,0
|
|
20240530,105500,334735150,22550,22550,22550,22550,0
|
|
20240530,105400,334735150,22550,22550,22550,22550,0
|
|
20240530,105300,334735150,22550,22550,22550,22550,0
|
|
20240530,105200,334735150,22550,22550,22550,22550,1
|
|
20240530,105100,334712600,22550,22550,22550,22550,1
|
|
20240530,105000,334690050,22450,22450,22450,22450,0
|
|
20240530,104900,334690050,22450,22450,22450,22450,0
|
|
20240530,104800,334690050,22450,22450,22450,22450,0
|
|
20240530,104700,334690050,22450,22450,22450,22450,0
|
|
20240530,104600,334690050,22450,22450,22450,22450,0
|
|
20240530,104500,334690050,22450,22450,22450,22450,0
|
|
20240530,104400,334690050,22450,22450,22450,22450,0
|
|
20240530,104300,334690050,22450,22500,22500,22450,505
|
|
20240530,104200,323327600,22500,22500,22500,22500,0
|
|
20240530,104100,323327600,22500,22500,22500,22500,0
|
|
20240530,104000,323327600,22500,22500,22500,22500,0
|
|
20240530,103900,323327600,22500,22500,22500,22500,0
|
|
20240530,103800,323327600,22500,22450,22500,22400,5001
|
|
20240530,103700,211300600,22450,22450,22450,22450,100
|
|
20240530,103600,209055600,22450,22450,22450,22450,0
|
|
20240530,103500,209055600,22450,22450,22450,22450,97
|
|
20240530,103400,206877950,22450,22450,22450,22450,172
|
|
20240530,103300,203016550,22450,22450,22450,22450,39
|
|
20240530,103200,202141000,22450,22450,22450,22450,0
|
|
20240530,103100,202141000,22450,22450,22450,22450,0
|
|
20240530,103000,202141000,22450,22450,22450,22450,20
|
|
20240530,102900,201692000,22400,22400,22400,22400,1
|
|
20240530,102800,201669600,22450,22500,22500,22450,136
|
|
20240530,102700,198615600,22500,22500,22500,22500,0
|
|
20240530,102600,198615600,22500,22500,22500,22500,0
|
|
20240530,102500,198615600,22500,22500,22500,22500,0
|
|
20240530,102400,198615600,22500,22500,22500,22500,0
|
|
20240530,102300,198615600,22500,22500,22500,22500,0
|
|
20240530,102200,198615600,22500,22500,22500,22500,1
|
|
20240530,102100,198593100,22500,22500,22500,22500,0
|
|
20240530,102000,198593100,22500,22450,22500,22450,3
|
|
20240530,101900,198525700,22450,22500,22500,22450,27
|
|
20240530,101800,197918550,22500,22450,22500,22450,18
|
|
20240530,101700,197514400,22450,22400,22450,22400,69
|
|
20240530,101600,195966850,22400,22400,22400,22400,0
|
|
20240530,101500,195966850,22400,22400,22400,22400,30
|
|
20240530,101400,195294850,22400,22400,22400,22400,0
|
|
20240530,101300,195294850,22400,22400,22400,22400,58
|
|
20240530,101200,193995650,22400,22400,22400,22400,0
|
|
20240530,101100,193995650,22400,22400,22400,22400,0
|
|
20240530,101000,193995650,22400,22400,22400,22400,101
|
|
20240530,100900,191733250,22400,22400,22400,22400,1
|
|
20240530,100800,191710850,22300,22350,22350,22300,127
|
|
20240530,100700,188878600,22350,22300,22350,22300,80
|
|
20240530,100600,187093950,22350,22350,22350,22350,300
|
|
20240530,100500,180388950,22350,22350,22350,22350,78
|
|
20240530,100400,178645650,22350,22400,22400,22350,22
|
|
20240530,100300,178153900,22400,22400,22400,22400,0
|
|
20240530,100200,178153900,22400,22400,22400,22400,0
|
|
20240530,100100,178153900,22400,22400,22400,22400,0
|
|
20240530,100000,178153900,22400,22400,22400,22400,64
|
|
20240530,095900,176720300,22400,22350,22400,22350,61
|
|
20240530,095800,175356900,22400,22400,22400,22400,10
|
|
20240530,095700,175132900,22400,22400,22400,22400,100
|
|
20240530,095600,172892900,22350,22350,22350,22350,20
|
|
20240530,095500,172445900,22350,22350,22350,22350,0
|
|
20240530,095400,172445900,22350,22350,22350,22350,15
|
|
20240530,095300,172110650,22350,22400,22400,22350,22
|
|
20240530,095200,171618700,22400,22400,22400,22400,2
|
|
20240530,095100,171573900,22400,22400,22400,22400,10
|
|
20240530,095000,171349900,22400,22400,22400,22400,0
|
|
20240530,094900,171349900,22400,22400,22400,22400,0
|
|
20240530,094800,171349900,22400,22400,22400,22400,8
|
|
20240530,094700,171170700,22350,22350,22350,22350,21
|
|
20240530,094600,170701350,22400,22400,22400,22400,6
|
|
20240530,094500,170566950,22350,22350,22350,22350,22
|
|
20240530,094400,170075250,22500,22500,22500,22500,1
|
|
20240530,094300,170052750,22500,22400,22500,22400,430
|
|
20240530,094200,160420650,22450,22550,22550,22450,214
|
|
20240530,094100,155616150,22400,22450,22450,22400,859
|
|
20240530,094000,136353600,22450,22450,22450,22450,26
|
|
20240530,093900,135769900,22550,22550,22550,22550,0
|
|
20240530,093800,135769900,22550,22550,22550,22550,1
|
|
20240530,093700,135747350,22550,22550,22550,22550,0
|
|
20240530,093600,135747350,22550,22550,22550,22550,1
|
|
20240530,093500,135724800,22450,22500,22500,22450,120
|
|
20240530,093400,133030000,22500,22500,22500,22500,255
|
|
20240530,093300,127292500,22500,22500,22500,22500,1
|
|
20240530,093200,127270000,22550,22550,22550,22550,0
|
|
20240530,093100,127270000,22550,22600,22600,22550,167
|
|
20240530,093000,123503650,22600,22600,22600,22600,0
|
|
20240530,092900,123503650,22600,22600,22600,22600,0
|
|
20240530,092800,123503650,22600,22600,22600,22600,28
|
|
20240530,092700,122870850,22650,22650,22650,22650,0
|
|
20240530,092600,122870850,22650,22650,22650,22650,0
|
|
20240530,092500,122870850,22650,22500,22650,22500,201
|
|
20240530,092400,118348200,22500,22500,22500,22500,123
|
|
20240530,092300,115580700,22500,22500,22500,22500,207
|
|
20240530,092200,110923200,22500,22500,22500,22500,200
|
|
20240530,092100,106423200,22550,22550,22550,22550,0
|
|
20240530,092000,106423200,22550,22550,22550,22550,148
|
|
20240530,091900,103085800,22550,22450,22550,22450,3
|
|
20240530,091800,103018350,22450,22450,22450,22450,0
|
|
20240530,091700,103018350,22450,22450,22450,22450,0
|
|
20240530,091600,103018350,22450,22450,22450,22450,251
|
|
20240530,091500,97383400,22500,22550,22550,22500,970
|
|
20240530,091400,75549200,22550,22550,22550,22550,0
|
|
20240530,091300,75549200,22550,22550,22550,22550,0
|
|
20240530,091200,75549200,22550,22550,22550,22500,526
|
|
20240530,091100,63688150,22550,22600,22600,22550,284
|
|
20240530,091000,57269950,22600,22600,22600,22600,84
|
|
20240530,090900,55371550,22600,22600,22600,22600,43
|
|
20240530,090800,54399750,22600,22600,22600,22600,4
|
|
20240530,090700,54309350,22600,22600,22600,22600,14
|
|
20240530,090600,53992950,22600,22600,22600,22600,2
|
|
20240530,090500,53947750,22550,22550,22550,22550,24
|
|
20240530,090400,53406550,22550,22600,22600,22550,129
|
|
20240530,090300,50496050,22600,22800,22800,22600,935
|
|
20240530,090200,29245350,22950,22900,23000,22900,283
|
|
20240530,090100,22747800,22950,22750,22950,22700,201
|
|
20240530,090000,18140750,22700,22800,22950,22700,794
|