577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,183400,1823965250,22200,22200,22200,22200,5183
|
|
20240530,183300,1823965250,22200,22200,22200,22200,0
|
|
20240530,183200,1823965250,22200,22200,22200,22200,0
|
|
20240530,183100,1823965250,22200,22200,22200,22200,0
|
|
20240530,183000,1823965250,22200,22200,22200,22200,0
|
|
20240530,182900,1823965250,22200,22200,22200,22200,0
|
|
20240530,182800,1823965250,22200,22200,22200,22200,0
|
|
20240530,182700,1823965250,22200,22200,22200,22200,0
|
|
20240530,182600,1823965250,22200,22200,22200,22200,0
|
|
20240530,182500,1823965250,22200,22200,22200,22200,0
|
|
20240530,182400,1823965250,22200,22200,22200,22200,0
|
|
20240530,182300,1823965250,22200,22200,22200,22200,0
|
|
20240530,182200,1823965250,22200,22200,22200,22200,0
|
|
20240530,182100,1823965250,22200,22200,22200,22200,0
|
|
20240530,182000,1823965250,22200,22200,22200,22200,0
|
|
20240530,181900,1823965250,22200,22200,22200,22200,0
|
|
20240530,181800,1823965250,22200,22200,22200,22200,0
|
|
20240530,181700,1823965250,22200,22200,22200,22200,0
|
|
20240530,181600,1823965250,22200,22200,22200,22200,0
|
|
20240530,181500,1823965250,22200,22200,22200,22200,0
|
|
20240530,181400,1823965250,22200,22200,22200,22200,0
|
|
20240530,181300,1823965250,22200,22200,22200,22200,0
|
|
20240530,181200,1823965250,22200,22200,22200,22200,0
|
|
20240530,181100,1823965250,22200,22200,22200,22200,0
|
|
20240530,181000,1823965250,22200,22200,22200,22200,0
|
|
20240530,180900,1823965250,22200,22200,22200,22200,0
|
|
20240530,180800,1823965250,22200,22200,22200,22200,0
|
|
20240530,180700,1823965250,22200,22200,22200,22200,0
|
|
20240530,180600,1823965250,22200,22200,22200,22200,0
|
|
20240530,180500,1823965250,22200,22200,22200,22200,0
|
|
20240530,180400,1823965250,22200,22200,22200,22200,5183
|
|
20240530,180300,1823965250,22200,22200,22200,22200,0
|
|
20240530,180200,1823965250,22200,22200,22200,22200,0
|
|
20240530,180100,1823965250,22200,22200,22200,22200,0
|
|
20240530,180000,1823965250,22200,22200,22200,22200,0
|
|
20240530,175900,1823965250,22200,22200,22200,22200,0
|
|
20240530,175800,1823965250,22200,22200,22200,22200,0
|
|
20240530,175700,1823965250,22200,22200,22200,22200,0
|
|
20240530,175600,1823965250,22200,22200,22200,22200,0
|
|
20240530,175500,1823965250,22200,22200,22200,22200,0
|
|
20240530,175400,1823965250,22200,22200,22200,22200,0
|
|
20240530,175300,1823965250,22200,22200,22200,22200,0
|
|
20240530,175200,1823965250,22200,22200,22200,22200,0
|
|
20240530,175100,1823965250,22200,22200,22200,22200,0
|
|
20240530,175000,1823965250,22200,22200,22200,22200,0
|
|
20240530,174900,1823965250,22200,22200,22200,22200,0
|
|
20240530,174800,1823965250,22200,22200,22200,22200,0
|
|
20240530,174700,1823965250,22200,22200,22200,22200,0
|
|
20240530,174600,1823965250,22200,22200,22200,22200,0
|
|
20240530,174500,1823965250,22200,22200,22200,22200,0
|
|
20240530,174400,1823965250,22200,22200,22200,22200,0
|
|
20240530,174300,1823965250,22200,22200,22200,22200,0
|
|
20240530,174200,1823965250,22200,22200,22200,22200,0
|
|
20240530,174100,1823965250,22200,22200,22200,22200,0
|
|
20240530,174000,1823965250,22200,22200,22200,22200,0
|
|
20240530,173900,1823965250,22200,22200,22200,22200,0
|
|
20240530,173800,1823965250,22200,22200,22200,22200,0
|
|
20240530,173700,1823965250,22200,22200,22200,22200,0
|
|
20240530,173600,1823965250,22200,22200,22200,22200,0
|
|
20240530,173500,1823965250,22200,22200,22200,22200,0
|
|
20240530,173400,1823965250,22200,22200,22200,22200,5183
|
|
20240530,173300,1823965250,22200,22200,22200,22200,0
|
|
20240530,173200,1823965250,22200,22200,22200,22200,0
|
|
20240530,173100,1823965250,22200,22200,22200,22200,0
|
|
20240530,173000,1823965250,22200,22200,22200,22200,0
|
|
20240530,172900,1823965250,22200,22200,22200,22200,0
|
|
20240530,172800,1823965250,22200,22200,22200,22200,0
|
|
20240530,172700,1823965250,22200,22200,22200,22200,0
|
|
20240530,172600,1823965250,22200,22200,22200,22200,0
|
|
20240530,172500,1823965250,22200,22200,22200,22200,0
|
|
20240530,172400,1823965250,22200,22200,22200,22200,0
|
|
20240530,172300,1823965250,22200,22200,22200,22200,0
|
|
20240530,172200,1823965250,22200,22200,22200,22200,0
|
|
20240530,172100,1823965250,22200,22200,22200,22200,0
|
|
20240530,172000,1823965250,22200,22200,22200,22200,0
|
|
20240530,171900,1823965250,22200,22200,22200,22200,0
|
|
20240530,171800,1823965250,22200,22200,22200,22200,0
|
|
20240530,171700,1823965250,22200,22200,22200,22200,0
|
|
20240530,171600,1823965250,22200,22200,22200,22200,0
|
|
20240530,171500,1823965250,22200,22200,22200,22200,0
|
|
20240530,171400,1823965250,22200,22200,22200,22200,0
|
|
20240530,171300,1823965250,22200,22200,22200,22200,0
|
|
20240530,171200,1823965250,22200,22200,22200,22200,0
|
|
20240530,171100,1823965250,22200,22200,22200,22200,0
|
|
20240530,171000,1823965250,22200,22200,22200,22200,0
|
|
20240530,170900,1823965250,22200,22200,22200,22200,0
|
|
20240530,170800,1823965250,22200,22200,22200,22200,0
|
|
20240530,170700,1823965250,22200,22200,22200,22200,0
|
|
20240530,170600,1823965250,22200,22200,22200,22200,0
|
|
20240530,170500,1823965250,22200,22200,22200,22200,0
|
|
20240530,170400,1823965250,22200,22200,22200,22200,5183
|
|
20240530,170300,1823965250,22200,22200,22200,22200,0
|
|
20240530,170200,1823965250,22200,22200,22200,22200,0
|
|
20240530,170100,1823965250,22200,22200,22200,22200,0
|
|
20240530,170000,1823965250,22200,22200,22200,22200,0
|
|
20240530,165900,1823965250,22200,22200,22200,22200,0
|
|
20240530,165800,1823965250,22200,22200,22200,22200,0
|
|
20240530,165700,1823965250,22200,22200,22200,22200,0
|
|
20240530,165600,1823965250,22200,22200,22200,22200,0
|
|
20240530,165500,1823965250,22200,22200,22200,22200,0
|
|
20240530,165400,1823965250,22200,22200,22200,22200,0
|
|
20240530,165300,1823965250,22200,22200,22200,22200,0
|
|
20240530,165200,1823965250,22200,22200,22200,22200,0
|
|
20240530,165100,1823965250,22200,22200,22200,22200,0
|
|
20240530,165000,1823965250,22200,22200,22200,22200,0
|
|
20240530,164900,1823965250,22200,22200,22200,22200,0
|
|
20240530,164800,1823965250,22200,22200,22200,22200,0
|
|
20240530,164700,1823965250,22200,22200,22200,22200,0
|
|
20240530,164600,1823965250,22200,22200,22200,22200,0
|
|
20240530,164500,1823965250,22200,22200,22200,22200,0
|
|
20240530,164400,1823965250,22200,22200,22200,22200,0
|
|
20240530,164300,1823965250,22200,22200,22200,22200,0
|
|
20240530,164200,1823965250,22200,22200,22200,22200,0
|
|
20240530,164100,1823965250,22200,22200,22200,22200,0
|
|
20240530,164000,1823965250,22200,22200,22200,22200,0
|
|
20240530,163900,1823965250,22200,22200,22200,22200,0
|
|
20240530,163800,1823965250,22200,22200,22200,22200,0
|
|
20240530,163700,1823965250,22200,22200,22200,22200,0
|
|
20240530,163600,1823965250,22200,22200,22200,22200,0
|
|
20240530,163500,1823965250,22200,22200,22200,22200,0
|
|
20240530,163400,1823965250,22200,22200,22200,22200,5183
|
|
20240530,163300,1823965250,22200,22200,22200,22200,0
|
|
20240530,163200,1823965250,22200,22200,22200,22200,0
|
|
20240530,163100,1823965250,22200,22200,22200,22200,0
|
|
20240530,163000,1823965250,22200,22200,22200,22200,0
|
|
20240530,162900,1823965250,22200,22200,22200,22200,0
|
|
20240530,162800,1823965250,22200,22200,22200,22200,0
|
|
20240530,162700,1823965250,22200,22200,22200,22200,0
|
|
20240530,162600,1823965250,22200,22200,22200,22200,0
|
|
20240530,162500,1823965250,22200,22200,22200,22200,0
|
|
20240530,162400,1823965250,22200,22200,22200,22200,0
|
|
20240530,162300,1823965250,22200,22200,22200,22200,0
|
|
20240530,162200,1823965250,22200,22200,22200,22200,0
|
|
20240530,162100,1823965250,22200,22200,22200,22200,0
|
|
20240530,162000,1823965250,22200,22200,22200,22200,0
|
|
20240530,161900,1823965250,22200,22200,22200,22200,0
|
|
20240530,161800,1823965250,22200,22200,22200,22200,0
|
|
20240530,161700,1823965250,22200,22200,22200,22200,0
|
|
20240530,161600,1823965250,22200,22200,22200,22200,0
|
|
20240530,161500,1823965250,22200,22200,22200,22200,0
|
|
20240530,161400,1823965250,22200,22200,22200,22200,0
|
|
20240530,161300,1823965250,22200,22200,22200,22200,0
|
|
20240530,161200,1823965250,22200,22200,22200,22200,0
|
|
20240530,161100,1823965250,22200,22200,22200,22200,0
|
|
20240530,161000,1823965250,22200,22200,22200,22200,0
|
|
20240530,160900,1823965250,22200,22200,22200,22200,0
|
|
20240530,160800,1823965250,22200,22200,22200,22200,0
|
|
20240530,160700,1823965250,22200,22200,22200,22200,0
|
|
20240530,160600,1823965250,22200,22200,22200,22200,0
|
|
20240530,160500,1823965250,22200,22200,22200,22200,0
|
|
20240530,160400,1823965250,22200,22200,22200,22200,5183
|
|
20240530,160300,1823965250,22200,22200,22200,22200,0
|
|
20240530,160200,1823965250,22200,22200,22200,22200,0
|
|
20240530,160100,1823965250,22200,22200,22200,22200,0
|
|
20240530,160000,1823965250,22200,22200,22200,22200,0
|
|
20240530,155900,1823965250,22200,22200,22200,22200,0
|
|
20240530,155800,1823965250,22200,22200,22200,22200,0
|
|
20240530,155700,1823965250,22200,22200,22200,22200,0
|
|
20240530,155600,1823965250,22200,22200,22200,22200,0
|
|
20240530,155500,1823965250,22200,22200,22200,22200,0
|
|
20240530,155400,1823965250,22200,22200,22200,22200,0
|
|
20240530,155300,1823965250,22200,22200,22200,22200,0
|
|
20240530,155200,1823965250,22200,22200,22200,22200,0
|
|
20240530,155100,1823965250,22200,22200,22200,22200,0
|
|
20240530,155000,1823965250,22200,22200,22200,22200,0
|
|
20240530,154900,1823965250,22200,22200,22200,22200,0
|
|
20240530,154800,1823965250,22200,22200,22200,22200,0
|
|
20240530,154700,1823965250,22200,22200,22200,22200,0
|
|
20240530,154600,1823965250,22200,22200,22200,22200,0
|
|
20240530,154500,1823965250,22200,22200,22200,22200,0
|
|
20240530,154400,1823965250,22200,22200,22200,22200,0
|
|
20240530,154300,1823965250,22200,22200,22200,22200,0
|
|
20240530,154200,1823965250,22200,22200,22200,22200,0
|
|
20240530,154100,1823965250,22200,22200,22200,22200,0
|
|
20240530,154000,1823965250,22200,22200,22200,22200,0
|
|
20240530,153900,1823965250,22200,22200,22200,22200,0
|
|
20240530,153800,1823965250,22200,22200,22200,22200,0
|
|
20240530,153700,1823965250,22200,22200,22200,22200,0
|
|
20240530,153600,1823965250,22200,22200,22200,22200,0
|
|
20240530,153500,1823965250,22200,22200,22200,22200,0
|
|
20240530,153400,1823965250,22200,22200,22200,22200,5183
|
|
20240530,153300,1823965250,22200,22200,22200,22200,0
|
|
20240530,153200,1823965250,22200,22200,22200,22200,0
|
|
20240530,153100,1823965250,22200,22200,22200,22200,0
|
|
20240530,153000,1823965250,22200,22200,22200,22200,5183
|
|
20240530,152900,1708902650,22250,22250,22250,22250,0
|
|
20240530,152800,1708902650,22250,22250,22250,22250,0
|
|
20240530,152700,1708902650,22250,22250,22250,22250,0
|
|
20240530,152600,1708902650,22250,22250,22250,22250,0
|
|
20240530,152500,1708902650,22250,22250,22250,22250,0
|
|
20240530,152400,1708902650,22250,22250,22250,22250,0
|
|
20240530,152300,1708902650,22250,22250,22250,22250,0
|
|
20240530,152200,1708902650,22250,22250,22250,22250,0
|
|
20240530,152100,1708902650,22250,22250,22250,22250,0
|
|
20240530,152000,1708902650,22250,22250,22250,22250,0
|
|
20240530,151900,1708902650,22250,22200,22250,22200,247
|
|
20240530,151800,1703415200,22250,22200,22250,22200,309
|
|
20240530,151700,1696542650,22300,22250,22300,22250,20
|
|
20240530,151600,1696096700,22300,22300,22300,22250,47
|
|
20240530,151500,1695050850,22300,22300,22300,22200,52
|
|
20240530,151400,1693895550,22300,22250,22300,22200,297
|
|
20240530,151300,1687287900,22250,22250,22250,22250,20
|
|
20240530,151200,1686842900,22250,22250,22250,22250,32
|
|
20240530,151100,1686130900,22250,22250,22250,22250,129
|
|
20240530,151000,1683260650,22250,22250,22300,22250,218
|
|
20240530,150900,1678409350,22250,22250,22250,22250,907
|
|
20240530,150800,1658228600,22250,22250,22250,22250,1
|
|
20240530,150700,1658206350,22250,22250,22250,22250,12
|
|
20240530,150600,1657939350,22250,22200,22250,22200,17
|
|
20240530,150500,1657561850,22250,22250,22250,22200,113
|
|
20240530,150400,1655051450,22250,22200,22250,22200,3
|
|
20240530,150300,1654984750,22250,22250,22250,22250,3
|
|
20240530,150200,1654918000,22250,22250,22250,22250,31
|
|
20240530,150100,1654228250,22250,22250,22250,22250,70
|
|
20240530,150000,1652670750,22200,22250,22250,22200,5
|
|
20240530,145900,1652559700,22250,22250,22250,22250,46
|
|
20240530,145800,1651536200,22250,22250,22250,22250,1
|
|
20240530,145700,1651513950,22200,22250,22250,22200,3
|
|
20240530,145600,1651447250,22250,22250,22250,22250,111
|
|
20240530,145500,1648977500,22200,22200,22200,22200,6
|
|
20240530,145400,1648844300,22200,22200,22200,22200,10
|
|
20240530,145300,1648622300,22200,22200,22200,22200,7
|
|
20240530,145200,1648466900,22250,22200,22250,22200,516
|
|
20240530,145100,1637009200,22200,22250,22250,22200,58
|
|
20240530,145000,1635719100,22250,22200,22250,22200,12
|
|
20240530,144900,1635452600,22250,22200,22250,22200,120
|
|
20240530,144800,1632783500,22200,22200,22300,22200,132
|
|
20240530,144700,1629847450,22200,22200,22200,22200,7
|
|
20240530,144600,1629692050,22200,22200,22200,22200,65
|
|
20240530,144500,1628249050,22250,22250,22250,22250,220
|
|
20240530,144400,1623354050,22250,22250,22250,22250,8
|
|
20240530,144300,1623176050,22250,22250,22250,22200,495
|
|
20240530,144200,1612162750,22250,22200,22250,22200,221
|
|
20240530,144100,1607246500,22200,22200,22200,22200,5
|
|
20240530,144000,1607135500,22200,22200,22200,22200,9
|
|
20240530,143900,1606935700,22250,22200,22250,22200,105
|
|
20240530,143800,1604599700,22200,22200,22200,22150,28
|
|
20240530,143700,1603979300,22200,22200,22200,22200,24
|
|
20240530,143600,1603446500,22200,22150,22200,22150,11
|
|
20240530,143500,1603202550,22150,22250,22250,22150,193
|
|
20240530,143400,1598915800,22200,22200,22200,22200,77
|
|
20240530,143300,1597206400,22200,22200,22200,22200,8
|
|
20240530,143200,1597028800,22200,22250,22250,22200,51
|
|
20240530,143100,1595894100,22250,22200,22250,22150,9
|
|
20240530,143000,1595694500,22200,22200,22200,22200,44
|
|
20240530,142900,1594717700,22200,22200,22250,22200,44
|
|
20240530,142800,1593739050,22250,22200,22250,22150,783
|
|
20240530,142700,1576322900,22200,22200,22200,22200,2
|
|
20240530,142600,1576278500,22200,22150,22200,22150,72
|
|
20240530,142500,1574680950,22150,22150,22150,22150,55
|
|
20240530,142400,1573462700,22200,22150,22200,22150,11
|
|
20240530,142300,1573218800,22150,22150,22150,22150,25
|
|
20240530,142200,1572665050,22200,22200,22200,22150,235
|
|
20240530,142100,1567454650,22200,22200,22200,22200,8
|
|
20240530,142000,1567277050,22200,22100,22250,22100,198
|
|
20240530,141900,1562881500,22100,22150,22150,22100,911
|
|
20240530,141800,1542703000,22100,22150,22150,22100,199
|
|
20240530,141700,1538295550,22100,22150,22150,22100,88
|
|
20240530,141600,1536346650,22150,22150,22200,22150,669
|
|
20240530,141500,1521528250,22200,22150,22200,22150,10
|
|
20240530,141400,1521306500,22150,22150,22150,22150,7
|
|
20240530,141300,1521151450,22150,22150,22150,22150,3
|
|
20240530,141200,1521085000,22150,22150,22150,22150,495
|
|
20240530,141100,1510120750,22150,22150,22150,22150,2637
|
|
20240530,141000,1451711200,22150,22150,22200,22150,36
|
|
20240530,140900,1450913250,22150,22200,22250,22150,60
|
|
20240530,140800,1449581650,22200,22200,22250,22200,243
|
|
20240530,140700,1444187000,22200,22200,22200,22150,16
|
|
20240530,140600,1443832200,22200,22150,22200,22150,289
|
|
20240530,140500,1437430650,22200,22200,22200,22150,2297
|
|
20240530,140400,1386439050,22200,22200,22250,22200,608
|
|
20240530,140300,1372941400,22200,22200,22200,22200,788
|
|
20240530,140200,1355447800,22200,22200,22200,22200,262
|
|
20240530,140100,1349631400,22200,22200,22250,22200,63
|
|
20240530,140000,1348232250,22200,22200,22250,22200,134
|
|
20240530,135900,1345251950,22200,22200,22250,22200,20
|
|
20240530,135800,1344807450,22250,22200,22250,22200,52
|
|
20240530,135700,1343651800,22200,22200,22250,22200,444
|
|
20240530,135600,1333791000,22200,22200,22200,22200,32
|
|
20240530,135500,1333080600,22250,22200,22250,22200,102
|
|
20240530,135400,1330811400,22200,22250,22250,22200,54
|
|
20240530,135300,1329611100,22250,22200,22250,22200,24
|
|
20240530,135200,1329077700,22200,22200,22250,22200,221
|
|
20240530,135100,1324164000,22200,22250,22250,22200,139
|
|
20240530,135000,1321072700,22250,22200,22250,22200,126
|
|
20240530,134900,1318272150,22200,22200,22250,22200,296
|
|
20240530,134800,1311693400,22200,22200,22250,22200,44
|
|
20240530,134700,1310716000,22250,22200,22250,22200,91
|
|
20240530,134600,1308691650,22200,22250,22250,22200,465
|
|
20240530,134500,1298347500,22200,22200,22200,22200,41
|
|
20240530,134400,1297437300,22200,22250,22250,22200,53
|
|
20240530,134300,1296259700,22250,22250,22250,22200,374
|
|
20240530,134200,1287938550,22200,22250,22250,22200,75
|
|
20240530,134100,1286271250,22250,22200,22250,22200,101
|
|
20240530,134000,1284024050,22200,22200,22250,22200,42
|
|
20240530,133900,1283090700,22250,22200,22250,22200,48
|
|
20240530,133800,1282024150,22200,22200,22200,22200,0
|
|
20240530,133700,1282024150,22200,22200,22250,22200,35
|
|
20240530,133600,1281247000,22200,22200,22200,22200,433
|
|
20240530,133500,1271634400,22200,22200,22200,22200,23
|
|
20240530,133400,1271123800,22200,22200,22200,22200,0
|
|
20240530,133300,1271123800,22200,22200,22200,22200,21
|
|
20240530,133200,1270657600,22200,22200,22200,22200,5
|
|
20240530,133100,1270546600,22200,22200,22200,22200,121
|
|
20240530,133000,1267860400,22200,22200,22200,22200,3
|
|
20240530,132900,1267793800,22200,22200,22250,22200,122
|
|
20240530,132800,1265080350,22250,22200,22250,22200,9
|
|
20240530,132700,1264880250,22200,22200,22200,22200,338
|
|
20240530,132600,1257376650,22200,22200,22200,22200,3
|
|
20240530,132500,1257310050,22200,22200,22200,22200,27
|
|
20240530,132400,1256710650,22200,22200,22200,22200,0
|
|
20240530,132300,1256710650,22200,22250,22250,22200,110
|
|
20240530,132200,1254266950,22200,22200,22200,22200,3
|
|
20240530,132100,1254200350,22200,22200,22250,22200,49
|
|
20240530,132000,1253111250,22250,22250,22250,22250,137
|
|
20240530,131900,1250063000,22200,22250,22250,22200,77
|
|
20240530,131800,1248350800,22200,22250,22250,22200,261
|
|
20240530,131700,1242556550,22200,22200,22200,22200,0
|
|
20240530,131600,1242556550,22200,22200,22250,22200,330
|
|
20240530,131500,1235230500,22250,22250,22250,22250,20
|
|
20240530,131400,1234785500,22200,22200,22200,22200,21
|
|
20240530,131300,1234319300,22200,22250,22250,22200,4
|
|
20240530,131200,1234230400,22250,22200,22250,22200,24
|
|
20240530,131100,1233697450,22200,22200,22200,22200,15
|
|
20240530,131000,1233364450,22200,22250,22250,22200,112
|
|
20240530,130900,1230873550,22200,22200,22200,22200,2
|
|
20240530,130800,1230829150,22250,22200,22250,22200,61
|
|
20240530,130700,1229473950,22200,22250,22250,22200,722
|
|
20240530,130600,1213414250,22250,22250,22250,22250,23
|
|
20240530,130500,1212902500,22300,22300,22300,22300,5
|
|
20240530,130400,1212791000,22250,22250,22250,22250,23
|
|
20240530,130300,1212279250,22250,22250,22250,22250,1
|
|
20240530,130200,1212257000,22250,22250,22250,22250,21
|
|
20240530,130100,1211789750,22250,22300,22300,22250,3
|
|
20240530,130000,1211722950,22250,22250,22300,22250,24
|
|
20240530,125900,1211188900,22250,22250,22250,22250,4
|
|
20240530,125800,1211099900,22250,22250,22250,22250,21
|
|
20240530,125700,1210632650,22250,22250,22250,22250,25
|
|
20240530,125600,1210076400,22300,22250,22300,22250,11
|
|
20240530,125500,1209831200,22250,22250,22250,22250,21
|
|
20240530,125400,1209363950,22250,22250,22250,22250,3
|
|
20240530,125300,1209297200,22250,22250,22250,22250,22
|
|
20240530,125200,1208807700,22300,22250,22300,22250,5
|
|
20240530,125100,1208696300,22250,22300,22300,22250,21
|
|
20240530,125000,1208229000,22250,22250,22250,22250,4
|
|
20240530,124900,1208140000,22250,22250,22250,22250,82
|
|
20240530,124800,1206315500,22300,22300,22300,22300,0
|
|
20240530,124700,1206315500,22300,22250,22300,22250,27
|
|
20240530,124600,1205714700,22250,22250,22300,22250,982
|
|
20240530,124500,1183863450,22250,22250,22250,22250,43
|
|
20240530,124400,1182906700,22300,22300,22300,22300,1
|
|
20240530,124300,1182884400,22250,22250,22250,22250,24
|
|
20240530,124200,1182350400,22250,22250,22250,22250,18
|
|
20240530,124100,1181949900,22250,22250,22250,22250,22
|
|
20240530,124000,1181460400,22250,22250,22250,22250,37
|
|
20240530,123900,1180637150,22250,22250,22250,22250,21
|
|
20240530,123800,1180169900,22250,22250,22250,22250,22
|
|
20240530,123700,1179680400,22250,22250,22250,22250,2
|
|
20240530,123600,1179635900,22250,22200,22250,22200,457
|
|
20240530,123500,1169468700,22200,22250,22250,22200,302
|
|
20240530,123400,1162761750,22250,22200,22250,22200,24
|
|
20240530,123300,1162228900,22200,22200,22200,22200,3
|
|
20240530,123200,1162162300,22200,22200,22200,22200,87
|
|
20240530,123100,1160230900,22250,22250,22250,22250,429
|
|
20240530,123000,1150685650,22250,22250,22250,22250,34
|
|
20240530,122900,1149929150,22250,22250,22250,22250,7
|
|
20240530,122800,1149773400,22250,22250,22250,22250,23
|
|
20240530,122700,1149261650,22250,22250,22250,22250,1
|
|
20240530,122600,1149239400,22250,22250,22250,22250,22
|
|
20240530,122500,1148749900,22250,22250,22250,22250,0
|
|
20240530,122400,1148749900,22250,22250,22250,22250,66
|
|
20240530,122300,1147281400,22200,22200,22200,22200,17
|
|
20240530,122200,1146904000,22200,22250,22250,22200,94
|
|
20240530,122100,1144813550,22250,22250,22250,22200,300
|
|
20240530,122000,1138144400,22250,22250,22250,22200,198
|
|
20240530,121900,1133739150,22250,22200,22250,22200,4
|
|
20240530,121800,1133650250,22200,22250,22250,22200,268
|
|
20240530,121700,1127688400,22250,22250,22250,22200,79
|
|
20240530,121600,1125933700,22200,22250,22250,22200,77
|
|
20240530,121500,1124220550,22250,22200,22250,22200,36
|
|
20240530,121400,1123420650,22200,22250,22300,22200,2488
|
|
20240530,121300,1068065500,22250,22250,22250,22250,20
|
|
20240530,121200,1067620500,22250,22250,22250,22250,0
|
|
20240530,121100,1067620500,22250,22250,22250,22250,25
|
|
20240530,121000,1067064250,22300,22300,22300,22300,89
|
|
20240530,120900,1065079550,22250,22250,22250,22250,496
|
|
20240530,120800,1054043550,22250,22250,22250,22250,1
|
|
20240530,120700,1054021300,22300,22250,22300,22250,23
|
|
20240530,120600,1053509500,22250,22250,22250,22250,0
|
|
20240530,120500,1053509500,22250,22250,22250,22250,23
|
|
20240530,120400,1052997750,22250,22300,22300,22250,114
|
|
20240530,120300,1050455650,22250,22250,22250,22250,21
|
|
20240530,120200,1049988400,22250,22250,22250,22250,3
|
|
20240530,120100,1049921650,22250,22300,22300,22250,33
|
|
20240530,120000,1049186750,22300,22300,22300,22300,11
|
|
20240530,115900,1048941450,22250,22300,22300,22250,2485
|
|
20240530,115800,993528400,22300,22300,22300,22300,2
|
|
20240530,115700,993483800,22300,22350,22350,22300,123
|
|
20240530,115600,990735900,22350,22350,22350,22350,422
|
|
20240530,115500,981304200,22350,22350,22350,22350,6
|
|
20240530,115400,981170100,22350,22350,22350,22350,148
|
|
20240530,115300,977862300,22350,22350,22350,22350,95
|
|
20240530,115200,975739050,22350,22350,22450,22350,1488
|
|
20240530,115100,942480350,22400,22400,22400,22400,49
|
|
20240530,115000,941382750,22400,22400,22400,22350,98
|
|
20240530,114900,939190850,22400,22350,22400,22350,21
|
|
20240530,114800,938720550,22350,22350,22350,22350,30
|
|
20240530,114700,938050050,22350,22400,22400,22350,9
|
|
20240530,114600,937848600,22400,22450,22450,22350,84
|
|
20240530,114500,935968200,22350,22350,22350,22350,4
|
|
20240530,114400,935878800,22350,22350,22350,22350,21
|
|
20240530,114300,935409450,22350,22350,22350,22350,10
|
|
20240530,114200,935185950,22350,22450,22450,22350,16034
|
|
20240530,114100,575497850,22500,22500,22500,22450,418
|
|
20240530,114000,566113350,22450,22450,22450,22450,32
|
|
20240530,113900,565394950,22450,22500,22500,22450,2
|
|
20240530,113800,565350000,22450,22500,22500,22450,75
|
|
20240530,113700,563663700,22500,22500,22500,22500,10
|
|
20240530,113600,563438700,22450,22450,22500,22450,30
|
|
20240530,113500,562765000,22450,22450,22450,22450,20
|
|
20240530,113400,562316000,22500,22500,22500,22500,302
|
|
20240530,113300,555521000,22450,22500,22500,22450,25
|
|
20240530,113200,554959700,22450,22450,22450,22450,0
|
|
20240530,113100,554959700,22450,22450,22450,22450,174
|
|
20240530,113000,551053400,22450,22450,22450,22450,130
|
|
20240530,112900,548134900,22450,22450,22450,22450,188
|
|
20240530,112800,543914300,22450,22450,22450,22450,2
|
|
20240530,112700,543869400,22450,22450,22450,22450,21
|
|
20240530,112600,543397950,22450,22450,22450,22450,4
|
|
20240530,112500,543308150,22450,22450,22450,22450,21
|
|
20240530,112400,542836700,22450,22450,22450,22450,2
|
|
20240530,112300,542791800,22450,22500,22500,22450,82
|
|
20240530,112200,540947900,22500,22500,22500,22500,11
|
|
20240530,112100,540700400,22450,22500,22500,22450,507
|
|
20240530,112000,529294100,22500,22550,22550,22500,138
|
|
20240530,111900,526182250,22500,22500,22500,22500,63
|
|
20240530,111800,524764750,22550,22550,22550,22550,16
|
|
20240530,111700,524403950,22500,22500,22500,22500,49
|
|
20240530,111600,523301450,22500,22500,22500,22500,24
|
|
20240530,111500,522761450,22500,22500,22500,22500,0
|
|
20240530,111400,522761450,22500,22500,22500,22500,24
|
|
20240530,111300,522221450,22500,22500,22500,22500,72
|
|
20240530,111200,520601450,22500,22500,22500,22500,23
|
|
20240530,111100,520083950,22550,22500,22550,22500,31
|
|
20240530,111000,519386200,22450,22500,22500,22450,96
|
|
20240530,110900,517226300,22450,22450,22450,22450,2
|
|
20240530,110800,517181400,22450,22450,22450,22450,21
|
|
20240530,110700,516709950,22450,22450,22450,22450,3
|
|
20240530,110600,516642600,22500,22450,22500,22450,120
|
|
20240530,110500,513943700,22450,22450,22450,22450,5
|
|
20240530,110400,513831450,22450,22450,22450,22450,23
|
|
20240530,110300,513315100,22450,22450,22450,22450,40
|
|
20240530,110200,512417100,22450,22450,22450,22450,24
|
|
20240530,110100,511878300,22500,22500,22500,22500,1
|
|
20240530,110000,511855800,22450,22450,22450,22450,24
|
|
20240530,105900,511317000,22500,22450,22500,22450,3
|
|
20240530,105800,511249550,22450,22500,22500,22450,22
|
|
20240530,105700,510755600,22450,22450,22450,22450,5
|
|
20240530,105600,510643350,22450,22450,22450,22450,20
|
|
20240530,105500,510194350,22500,22450,22500,22450,57
|
|
20240530,105400,508913050,22500,22450,22500,22450,31
|
|
20240530,105300,508215600,22450,22450,22450,22450,24
|
|
20240530,105200,507676800,22450,22450,22450,22450,0
|
|
20240530,105100,507676800,22450,22450,22450,22450,640
|
|
20240530,105000,493308800,22450,22450,22450,22450,19
|
|
20240530,104900,492882250,22450,22450,22450,22450,21
|
|
20240530,104800,492410800,22450,22450,22450,22450,2
|
|
20240530,104700,492365900,22450,22450,22450,22450,21
|
|
20240530,104600,491894450,22450,22500,22500,22450,352
|
|
20240530,104500,483987250,22500,22500,22500,22500,25
|
|
20240530,104400,483424750,22500,22500,22500,22500,1
|
|
20240530,104300,483402250,22500,22500,22500,22500,26
|
|
20240530,104200,482817250,22500,22550,22550,22500,121
|
|
20240530,104100,480088900,22500,22500,22550,22500,157
|
|
20240530,104000,476556300,22500,22500,22500,22500,5
|
|
20240530,103900,476443800,22500,22500,22500,22500,20
|
|
20240530,103800,475993800,22500,22500,22500,22450,116
|
|
20240530,103700,473383900,22450,22450,22450,22450,21
|
|
20240530,103600,472912450,22450,22450,22450,22450,2
|
|
20240530,103500,472867550,22450,22450,22450,22450,21
|
|
20240530,103400,472396100,22450,22450,22450,22450,23
|
|
20240530,103300,471879750,22450,22450,22450,22450,0
|
|
20240530,103200,471879750,22450,22450,22450,22450,20
|
|
20240530,103100,471430750,22450,22450,22450,22450,3
|
|
20240530,103000,471363400,22450,22450,22450,22450,21
|
|
20240530,102900,470891950,22450,22450,22450,22450,2
|
|
20240530,102800,470847050,22450,22450,22450,22450,22
|
|
20240530,102700,470353150,22450,22450,22450,22450,0
|
|
20240530,102600,470353150,22450,22450,22500,22450,32
|
|
20240530,102500,469634250,22500,22500,22500,22500,48
|
|
20240530,102400,468554250,22500,22450,22500,22450,27
|
|
20240530,102300,467947900,22500,22500,22500,22500,42
|
|
20240530,102200,467002900,22450,22450,22450,22450,23
|
|
20240530,102100,466486550,22450,22450,22450,22450,2
|
|
20240530,102000,466441650,22500,22500,22500,22500,193
|
|
20240530,101900,462099150,22450,22450,22450,22450,3
|
|
20240530,101800,462031800,22450,22450,22450,22450,21
|
|
20240530,101700,461560350,22450,22450,22450,22450,2
|
|
20240530,101600,461515450,22450,22450,22450,22450,21
|
|
20240530,101500,461044000,22450,22450,22450,22450,0
|
|
20240530,101400,461044000,22450,22450,22450,22450,23
|
|
20240530,101300,460527650,22450,22450,22450,22450,20
|
|
20240530,101200,460078650,22450,22450,22450,22450,2
|
|
20240530,101100,460033750,22450,22450,22450,22450,21
|
|
20240530,101000,459562300,22450,22500,22500,22450,92
|
|
20240530,100900,457492450,22450,22450,22450,22450,22
|
|
20240530,100800,456998550,22450,22450,22450,22450,0
|
|
20240530,100700,456998550,22450,22500,22500,22450,73
|
|
20240530,100600,455357150,22450,22450,22450,22450,5
|
|
20240530,100500,455244900,22450,22450,22450,22450,62
|
|
20240530,100400,453853000,22450,22450,22450,22450,4
|
|
20240530,100300,453763200,22450,22450,22450,22450,23
|
|
20240530,100200,453246850,22450,22500,22500,22450,51
|
|
20240530,100100,452100600,22450,22500,22500,22450,22
|
|
20240530,100000,451606600,22500,22450,22500,22450,10
|
|
20240530,095900,451381750,22400,22450,22500,22400,32
|
|
20240530,095800,450664300,22450,22400,22450,22400,38
|
|
20240530,095700,449811950,22400,22450,22450,22400,45
|
|
20240530,095600,448802850,22450,22400,22450,22400,14
|
|
20240530,095500,448488900,22450,22400,22450,22400,90
|
|
20240530,095400,446470800,22400,22400,22400,22400,40
|
|
20240530,095300,445574800,22400,22400,22400,22400,6
|
|
20240530,095200,445440400,22450,22400,22450,22400,42
|
|
20240530,095100,444498600,22400,22400,22450,22400,108
|
|
20240530,095000,442076300,22400,22400,22450,22400,78
|
|
20240530,094900,440326600,22400,22400,22400,22400,90
|
|
20240530,094800,438310600,22400,22400,22400,22400,36
|
|
20240530,094700,437504200,22450,22400,22450,22400,186
|
|
20240530,094600,433331550,22400,22500,22500,22400,26
|
|
20240530,094500,432748950,22500,22500,22500,22500,3
|
|
20240530,094400,432681450,22400,22400,22400,22400,222
|
|
20240530,094300,427708650,22400,22400,22400,22400,1408
|
|
20240530,094200,396169450,22400,22500,22500,22400,120
|
|
20240530,094100,393476400,22450,22450,22500,22450,24
|
|
20240530,094000,392937550,22450,22450,22450,22450,212
|
|
20240530,093900,388178150,22450,22400,22450,22400,1970
|
|
20240530,093800,344002250,22400,22450,22500,22400,1202
|
|
20240530,093700,317017200,22400,22400,22400,22400,0
|
|
20240530,093600,317017200,22400,22450,22450,22400,313
|
|
20240530,093500,309991550,22450,22400,22450,22400,328
|
|
20240530,093400,302639450,22400,22400,22450,22400,254
|
|
20240530,093300,296947600,22400,22450,22500,22400,155
|
|
20240530,093200,293469950,22400,22500,22500,22400,4417
|
|
20240530,093100,194127150,22500,22550,22600,22500,219
|
|
20240530,093000,189194350,22550,22550,22550,22500,1611
|
|
20240530,092900,152868300,22550,22600,22600,22550,556
|
|
20240530,092800,140302800,22600,22650,22650,22600,119
|
|
20240530,092700,137608400,22600,22600,22600,22600,27
|
|
20240530,092600,136998200,22650,22600,22650,22600,20
|
|
20240530,092500,136546150,22600,22600,22600,22600,22
|
|
20240530,092400,136048950,22600,22600,22600,22600,3
|
|
20240530,092300,135981150,22600,22650,22650,22600,21
|
|
20240530,092200,135506500,22700,22650,22700,22650,93
|
|
20240530,092100,133399400,22650,22650,22650,22650,22
|
|
20240530,092000,132901100,22650,22650,22650,22600,275
|
|
20240530,091900,126672500,22600,22650,22650,22600,63
|
|
20240530,091800,125248050,22650,22650,22650,22650,102
|
|
20240530,091700,122937750,22600,22600,22600,22600,22
|
|
20240530,091600,122440550,22600,22600,22650,22600,229
|
|
20240530,091500,117264650,22650,22600,22650,22600,136
|
|
20240530,091400,114191000,22600,22600,22600,22600,2
|
|
20240530,091300,114145800,22600,22600,22600,22600,34
|
|
20240530,091200,113377400,22600,22600,22600,22550,410
|
|
20240530,091100,104112800,22600,22600,22600,22600,234
|
|
20240530,091000,98824400,22600,22600,22600,22600,110
|
|
20240530,090900,96338400,22550,22600,22650,22550,259
|
|
20240530,090800,90488850,22650,22600,22650,22600,77
|
|
20240530,090700,88748600,22550,22550,22550,22550,460
|
|
20240530,090600,78375600,22550,22650,22650,22550,1039
|
|
20240530,090500,54925300,22600,22650,22650,22600,106
|
|
20240530,090400,52528550,22650,22600,22650,22600,115
|
|
20240530,090300,49925700,22600,22700,22700,22550,1274
|
|
20240530,090200,21101000,22700,22700,22750,22700,147
|
|
20240530,090100,17761500,22750,22700,22750,22700,222
|
|
20240530,090000,12712900,22700,22600,22700,22600,562
|