579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,183600,685293700,22000,22000,22000,22000,2086
|
|
20240531,183500,685293700,22000,22000,22000,22000,0
|
|
20240531,183400,685293700,22000,22000,22000,22000,0
|
|
20240531,183300,685293700,22000,22000,22000,22000,0
|
|
20240531,183200,685293700,22000,22000,22000,22000,0
|
|
20240531,183100,685293700,22000,22000,22000,22000,0
|
|
20240531,183000,685293700,22000,22000,22000,22000,0
|
|
20240531,182900,685293700,22000,22000,22000,22000,0
|
|
20240531,182800,685293700,22000,22000,22000,22000,0
|
|
20240531,182700,685293700,22000,22000,22000,22000,0
|
|
20240531,182600,685293700,22000,22000,22000,22000,0
|
|
20240531,182500,685293700,22000,22000,22000,22000,0
|
|
20240531,182400,685293700,22000,22000,22000,22000,0
|
|
20240531,182300,685293700,22000,22000,22000,22000,0
|
|
20240531,182200,685293700,22000,22000,22000,22000,0
|
|
20240531,182100,685293700,22000,22000,22000,22000,0
|
|
20240531,182000,685293700,22000,22000,22000,22000,0
|
|
20240531,181900,685293700,22000,22000,22000,22000,0
|
|
20240531,181800,685293700,22000,22000,22000,22000,0
|
|
20240531,181700,685293700,22000,22000,22000,22000,0
|
|
20240531,181600,685293700,22000,22000,22000,22000,0
|
|
20240531,181500,685293700,22000,22000,22000,22000,0
|
|
20240531,181400,685293700,22000,22000,22000,22000,0
|
|
20240531,181300,685293700,22000,22000,22000,22000,0
|
|
20240531,181200,685293700,22000,22000,22000,22000,0
|
|
20240531,181100,685293700,22000,22000,22000,22000,0
|
|
20240531,181000,685293700,22000,22000,22000,22000,0
|
|
20240531,180900,685293700,22000,22000,22000,22000,0
|
|
20240531,180800,685293700,22000,22000,22000,22000,0
|
|
20240531,180700,685293700,22000,22000,22000,22000,0
|
|
20240531,180600,685293700,22000,22000,22000,22000,2086
|
|
20240531,180500,685293700,22000,22000,22000,22000,0
|
|
20240531,180400,685293700,22000,22000,22000,22000,0
|
|
20240531,180300,685293700,22000,22000,22000,22000,0
|
|
20240531,180200,685293700,22000,22000,22000,22000,0
|
|
20240531,180100,685293700,22000,22000,22000,22000,0
|
|
20240531,180000,685293700,22000,22000,22000,22000,0
|
|
20240531,175900,685293700,22000,22000,22000,22000,0
|
|
20240531,175800,685293700,22000,22000,22000,22000,0
|
|
20240531,175700,685293700,22000,22000,22000,22000,0
|
|
20240531,175600,685293700,22000,22000,22000,22000,0
|
|
20240531,175500,685293700,22000,22000,22000,22000,0
|
|
20240531,175400,685293700,22000,22000,22000,22000,0
|
|
20240531,175300,685293700,22000,22000,22000,22000,0
|
|
20240531,175200,685293700,22000,22000,22000,22000,0
|
|
20240531,175100,685293700,22000,22000,22000,22000,0
|
|
20240531,175000,685293700,22000,22000,22000,22000,0
|
|
20240531,174900,685293700,22000,22000,22000,22000,0
|
|
20240531,174800,685293700,22000,22000,22000,22000,0
|
|
20240531,174700,685293700,22000,22000,22000,22000,0
|
|
20240531,174600,685293700,22000,22000,22000,22000,0
|
|
20240531,174500,685293700,22000,22000,22000,22000,0
|
|
20240531,174400,685293700,22000,22000,22000,22000,0
|
|
20240531,174300,685293700,22000,22000,22000,22000,0
|
|
20240531,174200,685293700,22000,22000,22000,22000,0
|
|
20240531,174100,685293700,22000,22000,22000,22000,0
|
|
20240531,174000,685293700,22000,22000,22000,22000,0
|
|
20240531,173900,685293700,22000,22000,22000,22000,0
|
|
20240531,173800,685293700,22000,22000,22000,22000,0
|
|
20240531,173700,685293700,22000,22000,22000,22000,0
|
|
20240531,173600,685293700,22000,22000,22000,22000,2086
|
|
20240531,173500,685293700,22000,22000,22000,22000,0
|
|
20240531,173400,685293700,22000,22000,22000,22000,0
|
|
20240531,173300,685293700,22000,22000,22000,22000,0
|
|
20240531,173200,685293700,22000,22000,22000,22000,0
|
|
20240531,173100,685293700,22000,22000,22000,22000,0
|
|
20240531,173000,685293700,22000,22000,22000,22000,0
|
|
20240531,172900,685293700,22000,22000,22000,22000,0
|
|
20240531,172800,685293700,22000,22000,22000,22000,0
|
|
20240531,172700,685293700,22000,22000,22000,22000,0
|
|
20240531,172600,685293700,22000,22000,22000,22000,0
|
|
20240531,172500,685293700,22000,22000,22000,22000,0
|
|
20240531,172400,685293700,22000,22000,22000,22000,0
|
|
20240531,172300,685293700,22000,22000,22000,22000,0
|
|
20240531,172200,685293700,22000,22000,22000,22000,0
|
|
20240531,172100,685293700,22000,22000,22000,22000,0
|
|
20240531,172000,685293700,22000,22000,22000,22000,0
|
|
20240531,171900,685293700,22000,22000,22000,22000,0
|
|
20240531,171800,685293700,22000,22000,22000,22000,0
|
|
20240531,171700,685293700,22000,22000,22000,22000,0
|
|
20240531,171600,685293700,22000,22000,22000,22000,0
|
|
20240531,171500,685293700,22000,22000,22000,22000,0
|
|
20240531,171400,685293700,22000,22000,22000,22000,0
|
|
20240531,171300,685293700,22000,22000,22000,22000,0
|
|
20240531,171200,685293700,22000,22000,22000,22000,0
|
|
20240531,171100,685293700,22000,22000,22000,22000,0
|
|
20240531,171000,685293700,22000,22000,22000,22000,0
|
|
20240531,170900,685293700,22000,22000,22000,22000,0
|
|
20240531,170800,685293700,22000,22000,22000,22000,0
|
|
20240531,170700,685293700,22000,22000,22000,22000,0
|
|
20240531,170600,685293700,22000,22000,22000,22000,2086
|
|
20240531,170500,685293700,22000,22000,22000,22000,0
|
|
20240531,170400,685293700,22000,22000,22000,22000,0
|
|
20240531,170300,685293700,22000,22000,22000,22000,0
|
|
20240531,170200,685293700,22000,22000,22000,22000,0
|
|
20240531,170100,685293700,22000,22000,22000,22000,0
|
|
20240531,170000,685293700,22000,22000,22000,22000,0
|
|
20240531,165900,685293700,22000,22000,22000,22000,0
|
|
20240531,165800,685293700,22000,22000,22000,22000,0
|
|
20240531,165700,685293700,22000,22000,22000,22000,0
|
|
20240531,165600,685293700,22000,22000,22000,22000,0
|
|
20240531,165500,685293700,22000,22000,22000,22000,0
|
|
20240531,165400,685293700,22000,22000,22000,22000,0
|
|
20240531,165300,685293700,22000,22000,22000,22000,0
|
|
20240531,165200,685293700,22000,22000,22000,22000,0
|
|
20240531,165100,685293700,22000,22000,22000,22000,0
|
|
20240531,165000,685293700,22000,22000,22000,22000,0
|
|
20240531,164900,685293700,22000,22000,22000,22000,0
|
|
20240531,164800,685293700,22000,22000,22000,22000,0
|
|
20240531,164700,685293700,22000,22000,22000,22000,0
|
|
20240531,164600,685293700,22000,22000,22000,22000,0
|
|
20240531,164500,685293700,22000,22000,22000,22000,0
|
|
20240531,164400,685293700,22000,22000,22000,22000,0
|
|
20240531,164300,685293700,22000,22000,22000,22000,0
|
|
20240531,164200,685293700,22000,22000,22000,22000,0
|
|
20240531,164100,685293700,22000,22000,22000,22000,0
|
|
20240531,164000,685293700,22000,22000,22000,22000,0
|
|
20240531,163900,685293700,22000,22000,22000,22000,0
|
|
20240531,163800,685293700,22000,22000,22000,22000,0
|
|
20240531,163700,685293700,22000,22000,22000,22000,0
|
|
20240531,163600,685293700,22000,22000,22000,22000,2086
|
|
20240531,163500,685293700,22000,22000,22000,22000,0
|
|
20240531,163400,685293700,22000,22000,22000,22000,0
|
|
20240531,163300,685293700,22000,22000,22000,22000,0
|
|
20240531,163200,685293700,22000,22000,22000,22000,0
|
|
20240531,163100,685293700,22000,22000,22000,22000,0
|
|
20240531,163000,685293700,22000,22000,22000,22000,0
|
|
20240531,162900,685293700,22000,22000,22000,22000,0
|
|
20240531,162800,685293700,22000,22000,22000,22000,0
|
|
20240531,162700,685293700,22000,22000,22000,22000,0
|
|
20240531,162600,685293700,22000,22000,22000,22000,0
|
|
20240531,162500,685293700,22000,22000,22000,22000,0
|
|
20240531,162400,685293700,22000,22000,22000,22000,0
|
|
20240531,162300,685293700,22000,22000,22000,22000,0
|
|
20240531,162200,685293700,22000,22000,22000,22000,0
|
|
20240531,162100,685293700,22000,22000,22000,22000,0
|
|
20240531,162000,685293700,22000,22000,22000,22000,0
|
|
20240531,161900,685293700,22000,22000,22000,22000,0
|
|
20240531,161800,685293700,22000,22000,22000,22000,0
|
|
20240531,161700,685293700,22000,22000,22000,22000,0
|
|
20240531,161600,685293700,22000,22000,22000,22000,0
|
|
20240531,161500,685293700,22000,22000,22000,22000,0
|
|
20240531,161400,685293700,22000,22000,22000,22000,0
|
|
20240531,161300,685293700,22000,22000,22000,22000,0
|
|
20240531,161200,685293700,22000,22000,22000,22000,0
|
|
20240531,161100,685293700,22000,22000,22000,22000,0
|
|
20240531,161000,685293700,22000,22000,22000,22000,0
|
|
20240531,160900,685293700,22000,22000,22000,22000,0
|
|
20240531,160800,685293700,22000,22000,22000,22000,0
|
|
20240531,160700,685293700,22000,22000,22000,22000,0
|
|
20240531,160600,685293700,22000,22000,22000,22000,2086
|
|
20240531,160500,685293700,22000,22000,22000,22000,0
|
|
20240531,160400,685293700,22000,22000,22000,22000,0
|
|
20240531,160300,685293700,22000,22000,22000,22000,0
|
|
20240531,160200,685293700,22000,22000,22000,22000,0
|
|
20240531,160100,685293700,22000,22000,22000,22000,0
|
|
20240531,160000,685293700,22000,22000,22000,22000,0
|
|
20240531,155900,685293700,22000,22000,22000,22000,0
|
|
20240531,155800,685293700,22000,22000,22000,22000,0
|
|
20240531,155700,685293700,22000,22000,22000,22000,0
|
|
20240531,155600,685293700,22000,22000,22000,22000,0
|
|
20240531,155500,685293700,22000,22000,22000,22000,0
|
|
20240531,155400,685293700,22000,22000,22000,22000,0
|
|
20240531,155300,685293700,22000,22000,22000,22000,0
|
|
20240531,155200,685293700,22000,22000,22000,22000,0
|
|
20240531,155100,685293700,22000,22000,22000,22000,0
|
|
20240531,155000,685293700,22000,22000,22000,22000,0
|
|
20240531,154900,685293700,22000,22000,22000,22000,0
|
|
20240531,154800,685293700,22000,22000,22000,22000,0
|
|
20240531,154700,685293700,22000,22000,22000,22000,0
|
|
20240531,154600,685293700,22000,22000,22000,22000,0
|
|
20240531,154500,685293700,22000,22000,22000,22000,0
|
|
20240531,154400,685293700,22000,22000,22000,22000,0
|
|
20240531,154300,685293700,22000,22000,22000,22000,0
|
|
20240531,154200,685293700,22000,22000,22000,22000,0
|
|
20240531,154100,685293700,22000,22000,22000,22000,0
|
|
20240531,154000,685293700,22000,22000,22000,22000,0
|
|
20240531,153900,685293700,22000,22000,22000,22000,0
|
|
20240531,153800,685293700,22000,22000,22000,22000,0
|
|
20240531,153700,685293700,22000,22000,22000,22000,0
|
|
20240531,153600,685293700,22000,22000,22000,22000,2086
|
|
20240531,153500,685293700,22000,22000,22000,22000,0
|
|
20240531,153400,685293700,22000,22000,22000,22000,0
|
|
20240531,153300,685293700,22000,22000,22000,22000,0
|
|
20240531,153200,685293700,22000,22000,22000,22000,0
|
|
20240531,153100,685293700,22000,22000,22000,22000,0
|
|
20240531,153000,685293700,22000,22000,22000,22000,2086
|
|
20240531,152900,639401700,22150,22150,22150,22150,0
|
|
20240531,152800,639401700,22150,22150,22150,22150,0
|
|
20240531,152700,639401700,22150,22150,22150,22150,0
|
|
20240531,152600,639401700,22150,22150,22150,22150,0
|
|
20240531,152500,639401700,22150,22150,22150,22150,0
|
|
20240531,152400,639401700,22150,22150,22150,22150,0
|
|
20240531,152300,639401700,22150,22150,22150,22150,0
|
|
20240531,152200,639401700,22150,22150,22150,22150,0
|
|
20240531,152100,639401700,22150,22150,22150,22150,0
|
|
20240531,152000,639401700,22150,22150,22150,22150,0
|
|
20240531,151900,639401700,22150,22050,22150,22050,393
|
|
20240531,151800,630724050,22100,22100,22100,22050,28
|
|
20240531,151700,630105450,22050,22100,22100,22050,205
|
|
20240531,151600,625585100,22100,22050,22100,22050,1248
|
|
20240531,151500,598066600,22050,22050,22050,22050,0
|
|
20240531,151400,598066600,22050,22050,22050,22050,107
|
|
20240531,151300,595707250,22050,22050,22050,22050,60
|
|
20240531,151200,594384250,22100,22150,22150,22100,49
|
|
20240531,151100,593300250,22150,22100,22150,22050,354
|
|
20240531,151000,585478050,22100,22100,22150,22100,251
|
|
20240531,150900,579928450,22100,22100,22100,22100,47
|
|
20240531,150800,578889750,22150,22150,22150,22150,4
|
|
20240531,150700,578801150,22150,22150,22150,22150,8
|
|
20240531,150600,578623950,22100,22100,22100,22100,8
|
|
20240531,150500,578447150,22100,22100,22150,22100,17
|
|
20240531,150400,578071400,22100,22100,22150,22100,30
|
|
20240531,150300,577408350,22100,22100,22100,22100,156
|
|
20240531,150200,573960750,22100,22050,22100,22050,108
|
|
20240531,150100,571574600,22050,22050,22050,22050,2
|
|
20240531,150000,571530500,22050,22050,22100,22050,13
|
|
20240531,145900,571243350,22050,22050,22050,22050,4
|
|
20240531,145800,571155150,22050,22050,22050,22050,35
|
|
20240531,145700,570383400,22050,22050,22050,22050,0
|
|
20240531,145600,570383400,22050,22050,22050,22050,14
|
|
20240531,145500,570074700,22100,22050,22100,22050,2
|
|
20240531,145400,570030550,22100,22050,22100,22050,2
|
|
20240531,145300,569986400,22050,22050,22050,22050,7
|
|
20240531,145200,569832050,22100,22100,22100,22100,0
|
|
20240531,145100,569832050,22100,22100,22100,22100,10
|
|
20240531,145000,569611050,22100,22100,22100,22100,1
|
|
20240531,144900,569588950,22050,22050,22050,22050,0
|
|
20240531,144800,569588950,22050,22050,22050,22050,0
|
|
20240531,144700,569588950,22050,22050,22050,22050,21
|
|
20240531,144600,569125900,22050,22050,22050,22050,8
|
|
20240531,144500,568949500,22100,22100,22100,22100,0
|
|
20240531,144400,568949500,22100,22100,22100,22100,0
|
|
20240531,144300,568949500,22100,22100,22100,22100,0
|
|
20240531,144200,568949500,22100,22100,22100,22100,1
|
|
20240531,144100,568927400,22100,22100,22100,22050,89
|
|
20240531,144000,566963900,22100,22100,22100,22100,29
|
|
20240531,143900,566323000,22100,22100,22100,22100,33
|
|
20240531,143800,565593700,22100,22100,22100,22100,13
|
|
20240531,143700,565306400,22100,22100,22100,22100,0
|
|
20240531,143600,565306400,22100,22050,22100,22050,37
|
|
20240531,143500,564488750,22050,22050,22050,22050,1998
|
|
20240531,143400,520432850,22050,22050,22050,22050,7
|
|
20240531,143300,520278500,22050,22050,22050,22050,1
|
|
20240531,143200,520256450,22050,22100,22100,22050,40
|
|
20240531,143100,519373200,22100,22100,22100,22100,50
|
|
20240531,143000,518268200,22100,22100,22100,22100,0
|
|
20240531,142900,518268200,22100,22100,22100,22100,0
|
|
20240531,142800,518268200,22100,22100,22100,22100,23
|
|
20240531,142700,517759900,22100,22100,22100,22100,0
|
|
20240531,142600,517759900,22100,22100,22100,22100,0
|
|
20240531,142500,517759900,22100,22100,22100,22100,0
|
|
20240531,142400,517759900,22100,22100,22100,22100,0
|
|
20240531,142300,517759900,22100,22100,22100,22100,0
|
|
20240531,142200,517759900,22100,22100,22100,22100,3
|
|
20240531,142100,517693600,22100,22100,22150,22100,108
|
|
20240531,142000,515306750,22100,22100,22100,22100,0
|
|
20240531,141900,515306750,22100,22100,22100,22100,0
|
|
20240531,141800,515306750,22100,22100,22100,22100,0
|
|
20240531,141700,515306750,22100,22100,22100,22050,65
|
|
20240531,141600,513871800,22100,22150,22150,22100,10
|
|
20240531,141500,513650350,22100,22100,22100,22100,400
|
|
20240531,141400,504810350,22050,22050,22050,22050,9
|
|
20240531,141300,504611900,22150,22150,22150,22150,1
|
|
20240531,141200,504589750,22100,22150,22150,22100,208
|
|
20240531,141100,499992550,22150,22150,22150,22150,0
|
|
20240531,141000,499992550,22150,22150,22150,22150,2
|
|
20240531,140900,499948250,22200,22250,22250,22200,46
|
|
20240531,140800,498927000,22250,22250,22250,22250,2
|
|
20240531,140700,498882500,22300,22200,22300,22200,58
|
|
20240531,140600,497593900,22200,22250,22300,22200,21
|
|
20240531,140500,497126750,22300,22300,22300,22300,0
|
|
20240531,140400,497126750,22300,22300,22300,22300,0
|
|
20240531,140300,497126750,22300,22300,22300,22300,1
|
|
20240531,140200,497104450,22150,22150,22150,22150,0
|
|
20240531,140100,497104450,22150,22150,22150,22150,17
|
|
20240531,140000,496727900,22100,22100,22100,22100,0
|
|
20240531,135900,496727900,22100,22100,22100,22100,0
|
|
20240531,135800,496727900,22100,22100,22100,22100,0
|
|
20240531,135700,496727900,22100,22100,22100,22100,0
|
|
20240531,135600,496727900,22100,22100,22100,22100,0
|
|
20240531,135500,496727900,22100,22100,22100,22100,101
|
|
20240531,135400,494495800,22100,22100,22100,22100,15
|
|
20240531,135300,494164300,22100,22100,22100,22100,15
|
|
20240531,135200,493832800,22100,22100,22100,22100,20
|
|
20240531,135100,493390800,22200,22200,22200,22200,1
|
|
20240531,135000,493368600,22100,22100,22100,22100,0
|
|
20240531,134900,493368600,22100,22150,22150,22100,252
|
|
20240531,134800,487786850,22200,22300,22300,22200,24
|
|
20240531,134700,487253950,22350,22350,22350,22350,7
|
|
20240531,134600,487097500,22350,22350,22350,22350,11
|
|
20240531,134500,486851650,22400,22100,22400,22100,2039
|
|
20240531,134400,441441350,22100,22100,22100,22100,197
|
|
20240531,134300,437087650,22100,22100,22100,22100,100
|
|
20240531,134200,434877650,22050,22050,22050,22050,0
|
|
20240531,134100,434877650,22050,22050,22050,22050,50
|
|
20240531,134000,433775150,22100,22100,22100,22100,20
|
|
20240531,133900,433333150,22100,22100,22100,22100,1
|
|
20240531,133800,433311050,22100,22100,22100,22100,2
|
|
20240531,133700,433266850,22100,22100,22100,22100,0
|
|
20240531,133600,433266850,22100,22100,22100,22100,0
|
|
20240531,133500,433266850,22100,22100,22100,22100,1
|
|
20240531,133400,433244750,22050,22050,22050,22050,0
|
|
20240531,133300,433244750,22050,22050,22050,22050,1
|
|
20240531,133200,433222700,22100,22100,22100,22100,222
|
|
20240531,133100,428316500,22150,22150,22150,22150,0
|
|
20240531,133000,428316500,22150,22150,22150,22150,0
|
|
20240531,132900,428316500,22150,22150,22150,22150,0
|
|
20240531,132800,428316500,22150,22150,22150,22150,10
|
|
20240531,132700,428095000,22100,22100,22100,22100,0
|
|
20240531,132600,428095000,22100,22100,22100,22100,0
|
|
20240531,132500,428095000,22100,22100,22100,22100,0
|
|
20240531,132400,428095000,22100,22100,22100,22100,0
|
|
20240531,132300,428095000,22100,22100,22100,22100,0
|
|
20240531,132200,428095000,22100,22100,22100,22100,3
|
|
20240531,132100,428028700,22150,22150,22150,22150,0
|
|
20240531,132000,428028700,22150,22150,22150,22150,2
|
|
20240531,131900,427984400,22100,22100,22100,22100,0
|
|
20240531,131800,427984400,22100,22100,22100,22100,0
|
|
20240531,131700,427984400,22100,22100,22100,22100,61
|
|
20240531,131600,426636300,22150,22150,22150,22150,1
|
|
20240531,131500,426614150,22100,22100,22100,22100,0
|
|
20240531,131400,426614150,22100,22100,22100,22100,0
|
|
20240531,131300,426614150,22100,22100,22100,22100,67
|
|
20240531,131200,425133450,22050,22050,22050,22050,34
|
|
20240531,131100,424383750,22050,22050,22050,22050,2
|
|
20240531,131000,424339650,22050,22050,22050,22050,0
|
|
20240531,130900,424339650,22050,22050,22050,22050,0
|
|
20240531,130800,424339650,22050,22050,22050,22050,0
|
|
20240531,130700,424339650,22050,22050,22050,22050,5
|
|
20240531,130600,424229400,22050,22050,22050,22050,0
|
|
20240531,130500,424229400,22050,22050,22050,22050,71
|
|
20240531,130400,422663850,22050,22050,22050,22050,6
|
|
20240531,130300,422531550,22050,22050,22050,22050,0
|
|
20240531,130200,422531550,22050,22050,22050,22050,0
|
|
20240531,130100,422531550,22050,22050,22050,22050,105
|
|
20240531,130000,420216300,22050,22050,22050,22050,0
|
|
20240531,125900,420216300,22050,22050,22050,22050,19
|
|
20240531,125800,419797350,22050,22050,22050,22050,36
|
|
20240531,125700,419003550,22050,22050,22050,22050,0
|
|
20240531,125600,419003550,22050,22050,22050,22050,0
|
|
20240531,125500,419003550,22050,22050,22050,22050,0
|
|
20240531,125400,419003550,22050,22050,22050,22050,0
|
|
20240531,125300,419003550,22050,22050,22050,22050,0
|
|
20240531,125200,419003550,22050,22050,22050,22050,0
|
|
20240531,125100,419003550,22050,22050,22050,22050,0
|
|
20240531,125000,419003550,22050,22050,22050,22050,0
|
|
20240531,124900,419003550,22050,22050,22050,22050,0
|
|
20240531,124800,419003550,22050,22050,22050,22050,0
|
|
20240531,124700,419003550,22050,22050,22050,22050,0
|
|
20240531,124600,419003550,22050,22050,22050,22050,0
|
|
20240531,124500,419003550,22050,22050,22050,22050,0
|
|
20240531,124400,419003550,22050,22050,22050,22050,6
|
|
20240531,124300,418871250,22050,22050,22050,22050,0
|
|
20240531,124200,418871250,22050,22050,22050,22050,0
|
|
20240531,124100,418871250,22050,22050,22050,22050,1
|
|
20240531,124000,418849200,22050,22050,22050,22050,7
|
|
20240531,123900,418694850,22050,22050,22050,22050,110
|
|
20240531,123800,416269350,22100,22100,22100,22100,1
|
|
20240531,123700,416247250,22050,22050,22050,22050,0
|
|
20240531,123600,416247250,22050,22050,22050,22050,0
|
|
20240531,123500,416247250,22050,22050,22050,22050,15
|
|
20240531,123400,415916500,22100,22100,22100,22100,0
|
|
20240531,123300,415916500,22100,22100,22100,22100,0
|
|
20240531,123200,415916500,22100,22100,22100,22100,0
|
|
20240531,123100,415916500,22100,22100,22100,22100,2
|
|
20240531,123000,415872300,22050,22050,22050,22050,1
|
|
20240531,122900,415850250,22050,22050,22050,22050,1
|
|
20240531,122800,415828200,22050,22050,22050,22050,0
|
|
20240531,122700,415828200,22050,22050,22050,22050,0
|
|
20240531,122600,415828200,22050,22050,22050,22050,2
|
|
20240531,122500,415784100,22050,22050,22050,22050,49
|
|
20240531,122400,414703650,22000,22000,22000,22000,0
|
|
20240531,122300,414703650,22000,22000,22000,22000,1
|
|
20240531,122200,414681650,22100,22100,22100,22100,0
|
|
20240531,122100,414681650,22100,22100,22100,22100,1
|
|
20240531,122000,414659550,22050,22050,22050,22050,0
|
|
20240531,121900,414659550,22050,22050,22050,22050,107
|
|
20240531,121800,412300200,22050,22050,22050,22050,0
|
|
20240531,121700,412300200,22050,22050,22050,22050,19
|
|
20240531,121600,411881250,22050,22050,22050,22050,81
|
|
20240531,121500,410095200,22100,22100,22100,22100,22
|
|
20240531,121400,409609000,22100,22100,22100,22100,0
|
|
20240531,121300,409609000,22100,22100,22100,22100,0
|
|
20240531,121200,409609000,22100,22100,22100,22100,0
|
|
20240531,121100,409609000,22100,22100,22100,22100,0
|
|
20240531,121000,409609000,22100,22100,22100,22100,23
|
|
20240531,120900,409100700,22100,22100,22100,22100,50
|
|
20240531,120800,407995700,22100,22100,22100,22100,0
|
|
20240531,120700,407995700,22100,22100,22100,22100,1
|
|
20240531,120600,407973600,22050,22050,22050,22050,1
|
|
20240531,120500,407951550,22050,22050,22050,22050,2
|
|
20240531,120400,407907450,22050,22050,22050,22050,0
|
|
20240531,120300,407907450,22050,22050,22050,22050,0
|
|
20240531,120200,407907450,22050,22050,22050,22050,0
|
|
20240531,120100,407907450,22050,22050,22050,22050,0
|
|
20240531,120000,407907450,22050,22050,22050,22050,0
|
|
20240531,115900,407907450,22050,22050,22050,22050,0
|
|
20240531,115800,407907450,22050,22050,22050,22050,0
|
|
20240531,115700,407907450,22050,22050,22050,22050,0
|
|
20240531,115600,407907450,22050,22050,22050,22050,0
|
|
20240531,115500,407907450,22050,22050,22050,22050,159
|
|
20240531,115400,404401500,22050,22050,22050,22050,0
|
|
20240531,115300,404401500,22050,22050,22050,22050,0
|
|
20240531,115200,404401500,22050,22050,22050,22050,0
|
|
20240531,115100,404401500,22050,22050,22050,22050,5
|
|
20240531,115000,404291250,22050,22050,22050,22050,4
|
|
20240531,114900,404203050,22050,22050,22050,22050,26
|
|
20240531,114800,403629750,22050,22050,22050,22050,5
|
|
20240531,114700,403519500,22100,22100,22100,22100,0
|
|
20240531,114600,403519500,22100,22050,22100,22050,3
|
|
20240531,114500,403453250,22050,22050,22050,22050,82
|
|
20240531,114400,401645150,22050,22050,22050,22050,0
|
|
20240531,114300,401645150,22050,22100,22100,22050,546
|
|
20240531,114200,389603550,22050,22050,22050,22050,0
|
|
20240531,114100,389603550,22050,22050,22050,22050,46
|
|
20240531,114000,388589250,22150,22150,22150,22150,0
|
|
20240531,113900,388589250,22150,22150,22150,22150,2
|
|
20240531,113800,388544950,22050,22050,22050,22050,0
|
|
20240531,113700,388544950,22050,22050,22050,22050,0
|
|
20240531,113600,388544950,22050,22050,22050,22050,5
|
|
20240531,113500,388434700,22050,22050,22050,22050,0
|
|
20240531,113400,388434700,22050,22050,22050,22050,0
|
|
20240531,113300,388434700,22050,22050,22050,22050,2
|
|
20240531,113200,388390600,22150,22150,22150,22150,0
|
|
20240531,113100,388390600,22150,22150,22150,22150,1
|
|
20240531,113000,388368450,22050,22050,22050,22050,0
|
|
20240531,112900,388368450,22050,22050,22050,22050,0
|
|
20240531,112800,388368450,22050,22050,22050,22050,50
|
|
20240531,112700,387265950,22050,22050,22050,22050,0
|
|
20240531,112600,387265950,22050,22050,22050,22050,0
|
|
20240531,112500,387265950,22050,22050,22050,22050,0
|
|
20240531,112400,387265950,22050,22050,22050,22050,5
|
|
20240531,112300,387155700,22150,22150,22150,22150,0
|
|
20240531,112200,387155700,22150,22150,22150,22150,0
|
|
20240531,112100,387155700,22150,22150,22150,22150,0
|
|
20240531,112000,387155700,22150,22150,22150,22150,0
|
|
20240531,111900,387155700,22150,22150,22150,22150,0
|
|
20240531,111800,387155700,22150,22150,22150,22150,1
|
|
20240531,111700,387133550,22150,22150,22150,22150,0
|
|
20240531,111600,387133550,22150,22150,22150,22150,1
|
|
20240531,111500,387111400,22050,22050,22050,22050,0
|
|
20240531,111400,387111400,22050,22050,22050,22050,0
|
|
20240531,111300,387111400,22050,22000,22050,22000,314
|
|
20240531,111200,380202600,22000,22000,22000,22000,0
|
|
20240531,111100,380202600,22000,22000,22000,22000,0
|
|
20240531,111000,380202600,22000,22000,22000,22000,9
|
|
20240531,110900,380004600,22000,22000,22000,22000,36
|
|
20240531,110800,379212600,22000,22000,22000,22000,32
|
|
20240531,110700,378508600,22000,22000,22000,22000,8
|
|
20240531,110600,378332600,22100,22100,22100,22100,0
|
|
20240531,110500,378332600,22100,22100,22100,22100,5
|
|
20240531,110400,378222100,22100,22000,22100,22000,148
|
|
20240531,110300,374962700,22000,22000,22000,22000,2
|
|
20240531,110200,374918700,22000,22000,22050,22000,292
|
|
20240531,110100,368494650,22000,22000,22000,22000,0
|
|
20240531,110000,368494650,22000,22000,22000,22000,0
|
|
20240531,105900,368494650,22000,22000,22000,22000,0
|
|
20240531,105800,368494650,22000,22100,22100,22000,782
|
|
20240531,105700,351272400,22100,22150,22150,22100,5100
|
|
20240531,105600,238561250,22150,22200,22200,22150,34
|
|
20240531,105500,237806700,22200,22200,22200,22200,1
|
|
20240531,105400,237784500,22200,22200,22200,22200,0
|
|
20240531,105300,237784500,22200,22200,22200,22200,0
|
|
20240531,105200,237784500,22200,22200,22200,22200,0
|
|
20240531,105100,237784500,22200,22200,22200,22200,0
|
|
20240531,105000,237784500,22200,22200,22200,22200,0
|
|
20240531,104900,237784500,22200,22200,22200,22200,0
|
|
20240531,104800,237784500,22200,22200,22200,22200,6
|
|
20240531,104700,237651300,22300,22300,22300,22300,0
|
|
20240531,104600,237651300,22300,22300,22300,22300,4
|
|
20240531,104500,237562100,22350,22350,22350,22350,0
|
|
20240531,104400,237562100,22350,22350,22350,22350,0
|
|
20240531,104300,237562100,22350,22350,22350,22350,0
|
|
20240531,104200,237562100,22350,22200,22350,22100,240
|
|
20240531,104100,232223650,22250,22250,22250,22250,0
|
|
20240531,104000,232223650,22250,22250,22250,22250,0
|
|
20240531,103900,232223650,22250,22250,22250,22250,5
|
|
20240531,103800,232112400,22200,22150,22200,22150,12
|
|
20240531,103700,231846250,22200,22200,22200,22200,203
|
|
20240531,103600,227339650,22250,22250,22250,22250,0
|
|
20240531,103500,227339650,22250,22250,22250,22250,0
|
|
20240531,103400,227339650,22250,22250,22250,22250,0
|
|
20240531,103300,227339650,22250,22250,22250,22250,1
|
|
20240531,103200,227317400,22300,22250,22300,22250,350
|
|
20240531,103100,219520100,22250,22250,22250,22250,23
|
|
20240531,103000,219008350,22250,22250,22250,22250,21
|
|
20240531,102900,218541100,22250,22250,22250,22250,100
|
|
20240531,102800,216316100,22200,22200,22200,22200,2
|
|
20240531,102700,216271700,22200,22200,22200,22200,734
|
|
20240531,102600,199976900,22200,22200,22200,22200,0
|
|
20240531,102500,199976900,22200,22200,22200,22200,496
|
|
20240531,102400,188965700,22200,22200,22200,22200,1
|
|
20240531,102300,188943500,22150,22150,22150,22150,1
|
|
20240531,102200,188921350,22150,22150,22150,22150,1
|
|
20240531,102100,188899200,22150,22150,22150,22150,0
|
|
20240531,102000,188899200,22150,22150,22150,22150,5
|
|
20240531,101900,188788450,22150,22150,22150,22150,4
|
|
20240531,101800,188699850,22150,22150,22150,22150,1
|
|
20240531,101700,188677700,22150,22150,22150,22150,0
|
|
20240531,101600,188677700,22150,22150,22150,22150,0
|
|
20240531,101500,188677700,22150,22150,22150,22150,14
|
|
20240531,101400,188367600,22150,22150,22150,22150,0
|
|
20240531,101300,188367600,22150,22150,22150,22150,0
|
|
20240531,101200,188367600,22150,22150,22150,22150,1
|
|
20240531,101100,188345450,22150,22150,22150,22150,0
|
|
20240531,101000,188345450,22150,22150,22150,22150,6
|
|
20240531,100900,188212550,22150,22150,22150,22150,0
|
|
20240531,100800,188212550,22150,22150,22150,22150,0
|
|
20240531,100700,188212550,22150,22100,22150,22100,130
|
|
20240531,100600,185333550,22100,22050,22100,22050,705
|
|
20240531,100500,169763300,22050,22050,22050,22050,6
|
|
20240531,100400,169631000,22050,22050,22050,22050,0
|
|
20240531,100300,169631000,22050,22050,22050,22050,0
|
|
20240531,100200,169631000,22050,22050,22050,22050,100
|
|
20240531,100100,167426000,22100,22100,22100,22100,1
|
|
20240531,100000,167403900,22050,22050,22050,22050,166
|
|
20240531,095900,163743600,22050,22050,22050,22050,84
|
|
20240531,095800,161891400,22000,22000,22000,22000,30
|
|
20240531,095700,161231400,22000,22000,22000,22000,141
|
|
20240531,095600,158129400,22000,22000,22000,21950,2670
|
|
20240531,095500,99461200,22000,22000,22000,22000,0
|
|
20240531,095400,99461200,22000,22000,22000,22000,17
|
|
20240531,095300,99087200,22050,22050,22050,22050,2
|
|
20240531,095200,99043100,22050,22050,22050,22050,169
|
|
20240531,095100,95316650,22050,22050,22050,22050,0
|
|
20240531,095000,95316650,22050,22050,22050,22050,87
|
|
20240531,094900,93398300,22050,22050,22050,22050,65
|
|
20240531,094800,91965050,22100,22100,22100,22100,12
|
|
20240531,094700,91699850,22100,22100,22100,22100,0
|
|
20240531,094600,91699850,22100,22100,22100,22100,1
|
|
20240531,094500,91677750,22100,22100,22100,22100,0
|
|
20240531,094400,91677750,22100,22100,22100,22100,21
|
|
20240531,094300,91213650,22050,22050,22050,22050,55
|
|
20240531,094200,90000900,22150,22050,22150,22050,108
|
|
20240531,094100,87619400,22050,22100,22100,22050,37
|
|
20240531,094000,86803450,22100,22100,22100,22100,19
|
|
20240531,093900,86383550,22000,22100,22100,22000,136
|
|
20240531,093800,83389550,22050,22100,22100,22000,389
|
|
20240531,093700,74813600,22100,22100,22100,22100,21
|
|
20240531,093600,74349500,22100,22100,22100,22100,66
|
|
20240531,093500,72890900,22100,22100,22100,22100,7
|
|
20240531,093400,72736200,22100,22100,22100,22100,7
|
|
20240531,093300,72581500,22100,22100,22100,22100,36
|
|
20240531,093200,71785900,22100,22100,22100,22100,0
|
|
20240531,093100,71785900,22100,22100,22100,22100,0
|
|
20240531,093000,71785900,22100,22100,22100,22100,96
|
|
20240531,092900,69664300,22100,22150,22150,22100,2
|
|
20240531,092800,69620050,22100,22150,22150,22100,286
|
|
20240531,092700,63291050,22150,22200,22200,22150,9
|
|
20240531,092600,63091650,22200,22200,22200,22200,45
|
|
20240531,092500,62092650,22250,22250,22250,22250,0
|
|
20240531,092400,62092650,22250,22250,22250,22250,16
|
|
20240531,092300,61736650,22200,22200,22200,22200,0
|
|
20240531,092200,61736650,22200,22200,22200,22200,0
|
|
20240531,092100,61736650,22200,22200,22200,22200,0
|
|
20240531,092000,61736650,22200,22250,22250,22200,207
|
|
20240531,091900,57140500,22300,22300,22300,22300,342
|
|
20240531,091800,49513900,22300,22300,22300,22300,0
|
|
20240531,091700,49513900,22300,22300,22300,22300,0
|
|
20240531,091600,49513900,22300,22300,22300,22300,71
|
|
20240531,091500,47930600,22300,22300,22300,22300,6
|
|
20240531,091400,47796800,22300,22300,22300,22300,9
|
|
20240531,091300,47596100,22300,22300,22300,22300,0
|
|
20240531,091200,47596100,22300,22250,22300,22250,98
|
|
20240531,091100,45411200,22200,22200,22200,22200,0
|
|
20240531,091000,45411200,22200,22200,22200,22200,30
|
|
20240531,090900,44745200,22250,22250,22250,22250,31
|
|
20240531,090800,44055450,22250,22250,22250,22250,1
|
|
20240531,090700,44033200,22200,22100,22200,22100,59
|
|
20240531,090600,42728400,22100,22100,22100,22100,0
|
|
20240531,090500,42728400,22100,22100,22100,22100,0
|
|
20240531,090400,42728400,22100,22200,22250,22100,249
|
|
20240531,090300,37188400,22250,22100,22250,22100,190
|
|
20240531,090200,32973650,22250,22250,22250,22000,1234
|
|
20240531,090100,5724050,22250,22250,22250,22250,0
|
|
20240531,090000,5724050,22250,22100,22250,22100,254
|