577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,183400,1344447850,22800,22800,22800,22800,9785
|
|
20240531,183300,1344447850,22800,22800,22800,22800,0
|
|
20240531,183200,1344447850,22800,22800,22800,22800,0
|
|
20240531,183100,1344447850,22800,22800,22800,22800,0
|
|
20240531,183000,1344447850,22800,22800,22800,22800,0
|
|
20240531,182900,1344447850,22800,22800,22800,22800,0
|
|
20240531,182800,1344447850,22800,22800,22800,22800,0
|
|
20240531,182700,1344447850,22800,22800,22800,22800,0
|
|
20240531,182600,1344447850,22800,22800,22800,22800,0
|
|
20240531,182500,1344447850,22800,22800,22800,22800,0
|
|
20240531,182400,1344447850,22800,22800,22800,22800,0
|
|
20240531,182300,1344447850,22800,22800,22800,22800,0
|
|
20240531,182200,1344447850,22800,22800,22800,22800,0
|
|
20240531,182100,1344447850,22800,22800,22800,22800,0
|
|
20240531,182000,1344447850,22800,22800,22800,22800,0
|
|
20240531,181900,1344447850,22800,22800,22800,22800,0
|
|
20240531,181800,1344447850,22800,22800,22800,22800,0
|
|
20240531,181700,1344447850,22800,22800,22800,22800,0
|
|
20240531,181600,1344447850,22800,22800,22800,22800,0
|
|
20240531,181500,1344447850,22800,22800,22800,22800,0
|
|
20240531,181400,1344447850,22800,22800,22800,22800,0
|
|
20240531,181300,1344447850,22800,22800,22800,22800,0
|
|
20240531,181200,1344447850,22800,22800,22800,22800,0
|
|
20240531,181100,1344447850,22800,22800,22800,22800,0
|
|
20240531,181000,1344447850,22800,22800,22800,22800,0
|
|
20240531,180900,1344447850,22800,22800,22800,22800,0
|
|
20240531,180800,1344447850,22800,22800,22800,22800,0
|
|
20240531,180700,1344447850,22800,22800,22800,22800,0
|
|
20240531,180600,1344447850,22800,22800,22800,22800,0
|
|
20240531,180500,1344447850,22800,22800,22800,22800,0
|
|
20240531,180400,1344447850,22800,22800,22800,22800,9785
|
|
20240531,180300,1344447850,22800,22800,22800,22800,0
|
|
20240531,180200,1344447850,22800,22800,22800,22800,0
|
|
20240531,180100,1344447850,22800,22800,22800,22800,0
|
|
20240531,180000,1344447850,22800,22800,22800,22800,0
|
|
20240531,175900,1344447850,22800,22800,22800,22800,0
|
|
20240531,175800,1344447850,22800,22800,22800,22800,0
|
|
20240531,175700,1344447850,22800,22800,22800,22800,0
|
|
20240531,175600,1344447850,22800,22800,22800,22800,0
|
|
20240531,175500,1344447850,22800,22800,22800,22800,0
|
|
20240531,175400,1344447850,22800,22800,22800,22800,0
|
|
20240531,175300,1344447850,22800,22800,22800,22800,0
|
|
20240531,175200,1344447850,22800,22800,22800,22800,0
|
|
20240531,175100,1344447850,22800,22800,22800,22800,0
|
|
20240531,175000,1344447850,22800,22800,22800,22800,0
|
|
20240531,174900,1344447850,22800,22800,22800,22800,0
|
|
20240531,174800,1344447850,22800,22800,22800,22800,0
|
|
20240531,174700,1344447850,22800,22800,22800,22800,0
|
|
20240531,174600,1344447850,22800,22800,22800,22800,0
|
|
20240531,174500,1344447850,22800,22800,22800,22800,0
|
|
20240531,174400,1344447850,22800,22800,22800,22800,0
|
|
20240531,174300,1344447850,22800,22800,22800,22800,0
|
|
20240531,174200,1344447850,22800,22800,22800,22800,0
|
|
20240531,174100,1344447850,22800,22800,22800,22800,0
|
|
20240531,174000,1344447850,22800,22800,22800,22800,0
|
|
20240531,173900,1344447850,22800,22800,22800,22800,0
|
|
20240531,173800,1344447850,22800,22800,22800,22800,0
|
|
20240531,173700,1344447850,22800,22800,22800,22800,0
|
|
20240531,173600,1344447850,22800,22800,22800,22800,0
|
|
20240531,173500,1344447850,22800,22800,22800,22800,0
|
|
20240531,173400,1344447850,22800,22800,22800,22800,9785
|
|
20240531,173300,1344447850,22800,22800,22800,22800,0
|
|
20240531,173200,1344447850,22800,22800,22800,22800,0
|
|
20240531,173100,1344447850,22800,22800,22800,22800,0
|
|
20240531,173000,1344447850,22800,22800,22800,22800,0
|
|
20240531,172900,1344447850,22800,22800,22800,22800,0
|
|
20240531,172800,1344447850,22800,22800,22800,22800,0
|
|
20240531,172700,1344447850,22800,22800,22800,22800,0
|
|
20240531,172600,1344447850,22800,22800,22800,22800,0
|
|
20240531,172500,1344447850,22800,22800,22800,22800,0
|
|
20240531,172400,1344447850,22800,22800,22800,22800,0
|
|
20240531,172300,1344447850,22800,22800,22800,22800,0
|
|
20240531,172200,1344447850,22800,22800,22800,22800,0
|
|
20240531,172100,1344447850,22800,22800,22800,22800,0
|
|
20240531,172000,1344447850,22800,22800,22800,22800,0
|
|
20240531,171900,1344447850,22800,22800,22800,22800,0
|
|
20240531,171800,1344447850,22800,22800,22800,22800,0
|
|
20240531,171700,1344447850,22800,22800,22800,22800,0
|
|
20240531,171600,1344447850,22800,22800,22800,22800,0
|
|
20240531,171500,1344447850,22800,22800,22800,22800,0
|
|
20240531,171400,1344447850,22800,22800,22800,22800,0
|
|
20240531,171300,1344447850,22800,22800,22800,22800,0
|
|
20240531,171200,1344447850,22800,22800,22800,22800,0
|
|
20240531,171100,1344447850,22800,22800,22800,22800,0
|
|
20240531,171000,1344447850,22800,22800,22800,22800,0
|
|
20240531,170900,1344447850,22800,22800,22800,22800,0
|
|
20240531,170800,1344447850,22800,22800,22800,22800,0
|
|
20240531,170700,1344447850,22800,22800,22800,22800,0
|
|
20240531,170600,1344447850,22800,22800,22800,22800,0
|
|
20240531,170500,1344447850,22800,22800,22800,22800,0
|
|
20240531,170400,1344447850,22800,22800,22800,22800,9785
|
|
20240531,170300,1344447850,22800,22800,22800,22800,0
|
|
20240531,170200,1344447850,22800,22800,22800,22800,0
|
|
20240531,170100,1344447850,22800,22800,22800,22800,0
|
|
20240531,170000,1344447850,22800,22800,22800,22800,0
|
|
20240531,165900,1344447850,22800,22800,22800,22800,0
|
|
20240531,165800,1344447850,22800,22800,22800,22800,0
|
|
20240531,165700,1344447850,22800,22800,22800,22800,0
|
|
20240531,165600,1344447850,22800,22800,22800,22800,0
|
|
20240531,165500,1344447850,22800,22800,22800,22800,0
|
|
20240531,165400,1344447850,22800,22800,22800,22800,0
|
|
20240531,165300,1344447850,22800,22800,22800,22800,0
|
|
20240531,165200,1344447850,22800,22800,22800,22800,0
|
|
20240531,165100,1344447850,22800,22800,22800,22800,0
|
|
20240531,165000,1344447850,22800,22800,22800,22800,0
|
|
20240531,164900,1344447850,22800,22800,22800,22800,0
|
|
20240531,164800,1344447850,22800,22800,22800,22800,0
|
|
20240531,164700,1344447850,22800,22800,22800,22800,0
|
|
20240531,164600,1344447850,22800,22800,22800,22800,0
|
|
20240531,164500,1344447850,22800,22800,22800,22800,0
|
|
20240531,164400,1344447850,22800,22800,22800,22800,0
|
|
20240531,164300,1344447850,22800,22800,22800,22800,0
|
|
20240531,164200,1344447850,22800,22800,22800,22800,0
|
|
20240531,164100,1344447850,22800,22800,22800,22800,0
|
|
20240531,164000,1344447850,22800,22800,22800,22800,0
|
|
20240531,163900,1344447850,22800,22800,22800,22800,0
|
|
20240531,163800,1344447850,22800,22800,22800,22800,0
|
|
20240531,163700,1344447850,22800,22800,22800,22800,0
|
|
20240531,163600,1344447850,22800,22800,22800,22800,0
|
|
20240531,163500,1344447850,22800,22800,22800,22800,0
|
|
20240531,163400,1344447850,22800,22800,22800,22800,9785
|
|
20240531,163300,1344447850,22800,22800,22800,22800,0
|
|
20240531,163200,1344447850,22800,22800,22800,22800,0
|
|
20240531,163100,1344447850,22800,22800,22800,22800,0
|
|
20240531,163000,1344447850,22800,22800,22800,22800,0
|
|
20240531,162900,1344447850,22800,22800,22800,22800,0
|
|
20240531,162800,1344447850,22800,22800,22800,22800,0
|
|
20240531,162700,1344447850,22800,22800,22800,22800,0
|
|
20240531,162600,1344447850,22800,22800,22800,22800,0
|
|
20240531,162500,1344447850,22800,22800,22800,22800,0
|
|
20240531,162400,1344447850,22800,22800,22800,22800,0
|
|
20240531,162300,1344447850,22800,22800,22800,22800,0
|
|
20240531,162200,1344447850,22800,22800,22800,22800,0
|
|
20240531,162100,1344447850,22800,22800,22800,22800,0
|
|
20240531,162000,1344447850,22800,22800,22800,22800,0
|
|
20240531,161900,1344447850,22800,22800,22800,22800,0
|
|
20240531,161800,1344447850,22800,22800,22800,22800,0
|
|
20240531,161700,1344447850,22800,22800,22800,22800,0
|
|
20240531,161600,1344447850,22800,22800,22800,22800,0
|
|
20240531,161500,1344447850,22800,22800,22800,22800,0
|
|
20240531,161400,1344447850,22800,22800,22800,22800,0
|
|
20240531,161300,1344447850,22800,22800,22800,22800,0
|
|
20240531,161200,1344447850,22800,22800,22800,22800,0
|
|
20240531,161100,1344447850,22800,22800,22800,22800,0
|
|
20240531,161000,1344447850,22800,22800,22800,22800,0
|
|
20240531,160900,1344447850,22800,22800,22800,22800,0
|
|
20240531,160800,1344447850,22800,22800,22800,22800,0
|
|
20240531,160700,1344447850,22800,22800,22800,22800,0
|
|
20240531,160600,1344447850,22800,22800,22800,22800,0
|
|
20240531,160500,1344447850,22800,22800,22800,22800,0
|
|
20240531,160400,1344447850,22800,22800,22800,22800,9785
|
|
20240531,160300,1344447850,22800,22800,22800,22800,0
|
|
20240531,160200,1344447850,22800,22800,22800,22800,0
|
|
20240531,160100,1344447850,22800,22800,22800,22800,0
|
|
20240531,160000,1344447850,22800,22800,22800,22800,0
|
|
20240531,155900,1344447850,22800,22800,22800,22800,0
|
|
20240531,155800,1344447850,22800,22800,22800,22800,0
|
|
20240531,155700,1344447850,22800,22800,22800,22800,0
|
|
20240531,155600,1344447850,22800,22800,22800,22800,0
|
|
20240531,155500,1344447850,22800,22800,22800,22800,0
|
|
20240531,155400,1344447850,22800,22800,22800,22800,0
|
|
20240531,155300,1344447850,22800,22800,22800,22800,0
|
|
20240531,155200,1344447850,22800,22800,22800,22800,0
|
|
20240531,155100,1344447850,22800,22800,22800,22800,0
|
|
20240531,155000,1344447850,22800,22800,22800,22800,0
|
|
20240531,154900,1344447850,22800,22800,22800,22800,0
|
|
20240531,154800,1344447850,22800,22800,22800,22800,0
|
|
20240531,154700,1344447850,22800,22800,22800,22800,0
|
|
20240531,154600,1344447850,22800,22800,22800,22800,0
|
|
20240531,154500,1344447850,22800,22800,22800,22800,0
|
|
20240531,154400,1344447850,22800,22800,22800,22800,0
|
|
20240531,154300,1344447850,22800,22800,22800,22800,0
|
|
20240531,154200,1344447850,22800,22800,22800,22800,0
|
|
20240531,154100,1344447850,22800,22800,22800,22800,0
|
|
20240531,154000,1344447850,22800,22800,22800,22800,0
|
|
20240531,153900,1344447850,22800,22800,22800,22800,0
|
|
20240531,153800,1344447850,22800,22800,22800,22800,0
|
|
20240531,153700,1344447850,22800,22800,22800,22800,0
|
|
20240531,153600,1344447850,22800,22800,22800,22800,0
|
|
20240531,153500,1344447850,22800,22800,22800,22800,0
|
|
20240531,153400,1344447850,22800,22800,22800,22800,9785
|
|
20240531,153300,1344447850,22800,22800,22800,22800,0
|
|
20240531,153200,1344447850,22800,22800,22800,22800,0
|
|
20240531,153100,1344447850,22800,22800,22800,22800,0
|
|
20240531,153000,1344447850,22800,22800,22800,22800,9785
|
|
20240531,152900,1121349850,22500,22500,22500,22500,0
|
|
20240531,152800,1121349850,22500,22500,22500,22500,0
|
|
20240531,152700,1121349850,22500,22500,22500,22500,0
|
|
20240531,152600,1121349850,22500,22500,22500,22500,0
|
|
20240531,152500,1121349850,22500,22500,22500,22500,0
|
|
20240531,152400,1121349850,22500,22500,22500,22500,0
|
|
20240531,152300,1121349850,22500,22500,22500,22500,0
|
|
20240531,152200,1121349850,22500,22500,22500,22500,0
|
|
20240531,152100,1121349850,22500,22500,22500,22500,0
|
|
20240531,152000,1121349850,22500,22500,22500,22500,0
|
|
20240531,151900,1121349850,22500,22550,22550,22500,146
|
|
20240531,151800,1118058400,22550,22550,22550,22500,161
|
|
20240531,151700,1114431250,22500,22500,22550,22500,425
|
|
20240531,151600,1104866350,22500,22500,22550,22500,56
|
|
20240531,151500,1103603850,22500,22550,22550,22500,59
|
|
20240531,151400,1102273800,22550,22550,22550,22500,158
|
|
20240531,151300,1098711350,22500,22550,22550,22500,124
|
|
20240531,151200,1095916900,22500,22550,22550,22500,52
|
|
20240531,151100,1094744800,22500,22550,22550,22500,97
|
|
20240531,151000,1092557650,22500,22500,22550,22500,338
|
|
20240531,150900,1084946650,22500,22500,22550,22500,97
|
|
20240531,150800,1082762200,22550,22550,22550,22500,130
|
|
20240531,150700,1079830850,22550,22550,22550,22500,147
|
|
20240531,150600,1076516100,22550,22600,22600,22550,53
|
|
20240531,150500,1075319150,22550,22550,22550,22500,145
|
|
20240531,150400,1072050750,22550,22550,22600,22550,98
|
|
20240531,150300,1069838450,22600,22600,22600,22600,41
|
|
20240531,150200,1068911850,22600,22550,22600,22500,216
|
|
20240531,150100,1064042550,22550,22500,22550,22500,62
|
|
20240531,150000,1062645750,22550,22550,22550,22500,83
|
|
20240531,145900,1060774400,22550,22600,22600,22500,219
|
|
20240531,145800,1055829800,22550,22500,22600,22500,66
|
|
20240531,145700,1054340700,22500,22600,22600,22500,38
|
|
20240531,145600,1053482000,22500,22600,22600,22500,54
|
|
20240531,145500,1052261700,22600,22550,22600,22500,189
|
|
20240531,145400,1047997550,22600,22600,22600,22550,115
|
|
20240531,145300,1045400800,22550,22600,22600,22550,71
|
|
20240531,145200,1043796250,22550,22550,22600,22550,145
|
|
20240531,145100,1040524350,22600,22550,22600,22550,54
|
|
20240531,145000,1039304100,22550,22550,22600,22550,68
|
|
20240531,144900,1037768650,22600,22600,22600,22550,230
|
|
20240531,144800,1032571750,22600,22600,22600,22550,75
|
|
20240531,144700,1030876850,22600,22600,22600,22550,50
|
|
20240531,144600,1029746900,22600,22600,22600,22550,82
|
|
20240531,144500,1027895100,22600,22600,22600,22600,47
|
|
20240531,144400,1026832900,22600,22600,22600,22550,80
|
|
20240531,144300,1025024950,22600,22550,22600,22550,39
|
|
20240531,144200,1024143700,22600,22600,22600,22550,195
|
|
20240531,144100,1019738550,22550,22500,22600,22500,55
|
|
20240531,144000,1018496500,22600,22600,22600,22600,104
|
|
20240531,143900,1016146100,22600,22600,22600,22550,135
|
|
20240531,143800,1013097200,22500,22500,22600,22500,97
|
|
20240531,143700,1010905800,22500,22600,22600,22500,47
|
|
20240531,143600,1009843700,22500,22600,22600,22500,288
|
|
20240531,143500,1003348800,22600,22600,22600,22550,122
|
|
20240531,143400,1000592800,22600,22600,22600,22500,53
|
|
20240531,143300,999395200,22600,22600,22600,22500,75
|
|
20240531,143200,997700500,22600,22600,22600,22600,51
|
|
20240531,143100,996547900,22600,22500,22600,22500,102
|
|
20240531,143000,994245650,22550,22550,22550,22500,103
|
|
20240531,142900,991923850,22500,22550,22550,22500,63
|
|
20240531,142800,990503450,22500,22500,22550,22500,168
|
|
20240531,142700,986722550,22500,22600,22600,22500,601
|
|
20240531,142600,973172350,22550,22550,22600,22550,37
|
|
20240531,142500,972337850,22600,22550,22600,22550,64
|
|
20240531,142400,970891700,22600,22550,22600,22550,6
|
|
20240531,142300,970756250,22550,22600,22600,22550,36
|
|
20240531,142200,969943800,22600,22550,22600,22550,2
|
|
20240531,142100,969898650,22600,22550,22600,22550,17
|
|
20240531,142000,969514500,22550,22550,22600,22550,56
|
|
20240531,141900,968250400,22550,22550,22550,22550,29
|
|
20240531,141800,967596450,22600,22600,22600,22550,33
|
|
20240531,141700,966850700,22600,22600,22600,22550,413
|
|
20240531,141600,957517750,22600,22600,22650,22600,170
|
|
20240531,141500,953675100,22600,22600,22650,22600,153
|
|
20240531,141400,950212400,22650,22650,22650,22650,11
|
|
20240531,141300,949963250,22600,22650,22650,22600,13
|
|
20240531,141200,949668900,22650,22600,22650,22600,126
|
|
20240531,141100,946816500,22650,22650,22650,22600,16
|
|
20240531,141000,946454150,22650,22600,22650,22600,12
|
|
20240531,140900,946182400,22650,22600,22650,22600,267
|
|
20240531,140800,940135650,22600,22650,22650,22600,37
|
|
20240531,140700,939298800,22600,22650,22650,22600,19
|
|
20240531,140600,938868700,22650,22600,22650,22600,37
|
|
20240531,140500,938030800,22600,22600,22600,22600,11
|
|
20240531,140400,937782200,22600,22650,22650,22600,40
|
|
20240531,140300,936877450,22600,22600,22650,22600,26
|
|
20240531,140200,936288800,22650,22650,22650,22650,8
|
|
20240531,140100,936107600,22600,22700,22700,22600,96
|
|
20240531,140000,933933450,22650,22700,22700,22650,86
|
|
20240531,135900,931983650,22650,22650,22700,22650,17
|
|
20240531,135800,931598150,22650,22650,22650,22650,2
|
|
20240531,135700,931552850,22650,22700,22700,22650,92
|
|
20240531,135600,929466600,22650,22700,22700,22650,15
|
|
20240531,135500,929126400,22700,22700,22700,22700,4
|
|
20240531,135400,929035600,22650,22700,22700,22650,63
|
|
20240531,135300,927605900,22700,22650,22700,22650,33
|
|
20240531,135200,926858050,22700,22650,22700,22650,12
|
|
20240531,135100,926585750,22700,22700,22700,22700,0
|
|
20240531,135000,926585750,22700,22600,22700,22600,78
|
|
20240531,134900,924817050,22650,22700,22700,22650,19
|
|
20240531,134800,924386300,22650,22650,22650,22650,80
|
|
20240531,134700,922574300,22700,22650,22700,22650,40
|
|
20240531,134600,921666900,22600,22650,22650,22600,28
|
|
20240531,134500,921032800,22700,22600,22700,22600,74
|
|
20240531,134400,919354850,22700,22600,22700,22600,29
|
|
20240531,134300,918696900,22650,22650,22700,22650,73
|
|
20240531,134200,917042600,22650,22700,22700,22650,12
|
|
20240531,134100,916770300,22650,22650,22700,22600,70
|
|
20240531,134000,915184600,22650,22600,22650,22600,34
|
|
20240531,133900,914414600,22650,22600,22650,22600,9
|
|
20240531,133800,914210800,22650,22600,22700,22600,52
|
|
20240531,133700,913032250,22600,22650,22650,22600,31
|
|
20240531,133600,912330350,22650,22600,22700,22600,10
|
|
20240531,133500,912103550,22600,22650,22700,22600,113
|
|
20240531,133400,909539400,22600,22650,22650,22600,42
|
|
20240531,133300,908589500,22700,22650,22700,22650,14
|
|
20240531,133200,908271850,22650,22700,22700,22650,27
|
|
20240531,133100,907659050,22650,22650,22700,22650,13
|
|
20240531,133000,907364100,22650,22650,22700,22650,89
|
|
20240531,132900,905345400,22650,22700,22700,22650,31
|
|
20240531,132800,904641800,22650,22650,22700,22650,17
|
|
20240531,132700,904256250,22650,22650,22650,22650,29
|
|
20240531,132600,903599400,22650,22700,22700,22650,39
|
|
20240531,132500,902715600,22650,22650,22700,22650,17
|
|
20240531,132400,902329850,22650,22650,22700,22600,52
|
|
20240531,132300,901149950,22650,22650,22650,22650,24
|
|
20240531,132200,900606350,22650,22650,22700,22600,1271
|
|
20240531,132100,871809850,22650,22650,22650,22650,7
|
|
20240531,132000,871651300,22600,22550,22650,22550,15
|
|
20240531,131900,871312150,22650,22600,22650,22550,204
|
|
20240531,131800,866693200,22600,22650,22650,22550,11
|
|
20240531,131700,866444250,22550,22550,22550,22550,3
|
|
20240531,131600,866376600,22650,22650,22650,22600,47
|
|
20240531,131500,865312150,22550,22550,22650,22550,75
|
|
20240531,131400,863618550,22550,22650,22650,22550,9
|
|
20240531,131300,863414800,22650,22600,22650,22600,49
|
|
20240531,131200,862305500,22600,22600,22650,22600,40
|
|
20240531,131100,861401100,22650,22650,22650,22600,25
|
|
20240531,131000,860835150,22700,22650,22700,22650,304
|
|
20240531,130900,853945950,22650,22600,22650,22600,47
|
|
20240531,130800,852881450,22650,22650,22650,22650,8
|
|
20240531,130700,852700250,22550,22600,22650,22550,85
|
|
20240531,130600,850775550,22650,22650,22650,22650,0
|
|
20240531,130500,850775550,22650,22600,22700,22550,69
|
|
20240531,130400,849214550,22650,22600,22650,22600,67
|
|
20240531,130300,847698350,22600,22600,22600,22550,28
|
|
20240531,130200,847066850,22550,22650,22650,22550,12
|
|
20240531,130100,846795450,22650,22650,22700,22650,67
|
|
20240531,130000,845276950,22650,22600,22650,22600,46
|
|
20240531,125900,844236250,22600,22700,22700,22600,15
|
|
20240531,125800,843896050,22600,22650,22700,22600,35
|
|
20240531,125700,843102450,22600,22550,22600,22550,16
|
|
20240531,125600,842740900,22600,22600,22600,22600,11
|
|
20240531,125500,842492300,22600,22600,22650,22600,68
|
|
20240531,125400,840954350,22700,22600,22700,22600,25
|
|
20240531,125300,840387750,22650,22600,22650,22600,43
|
|
20240531,125200,839413850,22600,22650,22650,22600,37
|
|
20240531,125100,838577250,22600,22700,22700,22600,27
|
|
20240531,125000,837964900,22700,22650,22700,22600,59
|
|
20240531,124900,836627100,22600,22600,22600,22600,4
|
|
20240531,124800,836536700,22650,22600,22650,22600,8
|
|
20240531,124700,836355550,22700,22600,22700,22600,29
|
|
20240531,124600,835699350,22700,22700,22700,22600,944
|
|
20240531,124500,814274550,22650,22600,22650,22600,64
|
|
20240531,124400,812826400,22550,22550,22550,22550,3
|
|
20240531,124300,812758750,22550,22650,22700,22550,524
|
|
20240531,124200,800923450,22650,22650,22650,22650,50
|
|
20240531,124100,799790950,22650,22700,22700,22600,174
|
|
20240531,124000,795850000,22650,22700,22750,22650,65
|
|
20240531,123900,794374500,22750,22750,22750,22750,0
|
|
20240531,123800,794374500,22750,22700,22750,22700,36
|
|
20240531,123700,793556700,22650,22650,22650,22650,1
|
|
20240531,123600,793534050,22750,22700,22750,22650,105
|
|
20240531,123500,791150050,22700,22700,22750,22700,12
|
|
20240531,123400,790877200,22750,22700,22750,22700,23
|
|
20240531,123300,790354100,22750,22750,22750,22700,89
|
|
20240531,123200,788331650,22700,22700,22700,22700,6
|
|
20240531,123100,788195450,22700,22700,22750,22700,121
|
|
20240531,123000,785447750,22700,22700,22700,22700,22
|
|
20240531,122900,784948350,22700,22650,22700,22650,42
|
|
20240531,122800,783996200,22700,22650,22700,22650,28
|
|
20240531,122700,783360850,22650,22700,22700,22650,9
|
|
20240531,122600,783156600,22700,22650,22700,22650,18
|
|
20240531,122500,782748050,22650,22650,22700,22650,55
|
|
20240531,122400,781500850,22700,22700,22700,22700,13
|
|
20240531,122300,781205750,22650,22750,22750,22650,76
|
|
20240531,122200,779480550,22700,22700,22750,22700,120
|
|
20240531,122100,776753700,22700,22750,22750,22700,37
|
|
20240531,122000,775913300,22750,22700,22750,22700,23
|
|
20240531,121900,775390200,22700,22700,22750,22700,26
|
|
20240531,121800,774799050,22700,22700,22700,22700,27
|
|
20240531,121700,774186150,22700,22750,22750,22700,9
|
|
20240531,121600,773981500,22700,22750,22750,22650,10
|
|
20240531,121500,773754200,22650,22750,22750,22650,149
|
|
20240531,121400,770367550,22700,22750,22750,22700,34
|
|
20240531,121300,769595350,22700,22700,22700,22700,51
|
|
20240531,121200,768437650,22750,22700,22750,22700,19
|
|
20240531,121100,768005450,22750,22750,22750,22750,19
|
|
20240531,121000,767573200,22650,22700,22750,22650,311
|
|
20240531,120900,760510100,22650,22700,22700,22650,13
|
|
20240531,120800,760215100,22700,22650,22700,22650,9
|
|
20240531,120700,760010900,22700,22700,22700,22700,11
|
|
20240531,120600,759761200,22700,22650,22700,22650,60
|
|
20240531,120500,758400600,22650,22650,22700,22650,37
|
|
20240531,120400,757560800,22650,22700,22700,22650,40
|
|
20240531,120300,756652900,22700,22700,22700,22650,31
|
|
20240531,120200,755949250,22700,22750,22750,22650,66
|
|
20240531,120100,754451650,22700,22700,22700,22700,46
|
|
20240531,120000,753407450,22700,22650,22700,22650,203
|
|
20240531,115900,748807850,22650,22600,22650,22600,46
|
|
20240531,115800,747767150,22600,22600,22650,22600,37
|
|
20240531,115700,746929250,22600,22650,22650,22600,58
|
|
20240531,115600,745616650,22650,22600,22650,22600,13
|
|
20240531,115500,745322350,22650,22600,22650,22600,72
|
|
20240531,115400,743692950,22600,22600,22600,22600,1
|
|
20240531,115300,743670350,22650,22650,22650,22600,53
|
|
20240531,115200,742470100,22600,22650,22650,22600,29
|
|
20240531,115100,741813400,22650,22600,22650,22600,33
|
|
20240531,115000,741067150,22600,22650,22650,22600,20
|
|
20240531,114900,740614300,22600,22600,22650,22600,200
|
|
20240531,114800,736094250,22600,22650,22650,22600,38
|
|
20240531,114700,735234550,22600,22650,22650,22600,207
|
|
20240531,114600,730547250,22600,22650,22650,22600,9
|
|
20240531,114500,730343450,22650,22600,22650,22600,16
|
|
20240531,114400,729981100,22600,22650,22650,22600,56
|
|
20240531,114300,728713050,22600,22600,22600,22600,25
|
|
20240531,114200,728148050,22650,22600,22650,22600,40
|
|
20240531,114100,727242250,22650,22650,22650,22650,33
|
|
20240531,114000,726494800,22600,22600,22650,22600,37
|
|
20240531,113900,725658350,22600,22600,22650,22600,34
|
|
20240531,113800,724888500,22600,22650,22650,22600,43
|
|
20240531,113700,723914700,22650,22650,22650,22650,17
|
|
20240531,113600,723529650,22600,22650,22650,22600,39
|
|
20240531,113500,722647850,22600,22600,22650,22600,34
|
|
20240531,113400,721877850,22600,22650,22650,22600,22
|
|
20240531,113300,721379600,22650,22600,22650,22600,11
|
|
20240531,113200,721130500,22550,22600,22650,22550,46
|
|
20240531,113100,720090500,22600,22600,22650,22600,12
|
|
20240531,113000,719819000,22600,22600,22650,22600,21
|
|
20240531,112900,719343450,22600,22700,22700,22600,363
|
|
20240531,112800,711122550,22700,22650,22700,22650,38
|
|
20240531,112700,710261150,22650,22650,22700,22650,78
|
|
20240531,112600,708490800,22650,22650,22650,22650,2
|
|
20240531,112500,708445500,22700,22650,22700,22650,53
|
|
20240531,112400,707242450,22650,22700,22700,22650,56
|
|
20240531,112300,705972550,22700,22700,22700,22650,41
|
|
20240531,112200,705042100,22700,22700,22700,22700,50
|
|
20240531,112100,703907100,22650,22650,22650,22650,25
|
|
20240531,112000,703340850,22650,22700,22700,22650,15
|
|
20240531,111900,703000400,22650,22650,22700,22650,45
|
|
20240531,111800,701979050,22650,22700,22700,22650,12
|
|
20240531,111700,701706900,22650,22700,22700,22600,47
|
|
20240531,111600,700642050,22700,22650,22700,22550,437
|
|
20240531,111500,690767900,22650,22650,22650,22600,101
|
|
20240531,111400,688481200,22600,22600,22600,22600,3
|
|
20240531,111300,688413400,22650,22700,22700,22600,73
|
|
20240531,111200,686757950,22650,22650,22650,22650,19
|
|
20240531,111100,686327600,22650,22600,22650,22600,11
|
|
20240531,111000,686078600,22600,22650,22700,22600,237
|
|
20240531,110900,680703450,22600,22600,22650,22600,37
|
|
20240531,110800,679866850,22650,22650,22650,22650,7
|
|
20240531,110700,679708300,22600,22650,22650,22600,33
|
|
20240531,110600,678960950,22650,22600,22700,22600,13
|
|
20240531,110500,678666250,22550,22650,22650,22550,203
|
|
20240531,110400,674069900,22700,22700,22700,22650,50
|
|
20240531,110300,672934950,22700,22700,22700,22700,10
|
|
20240531,110200,672707950,22700,22650,22700,22650,34
|
|
20240531,110100,671937450,22650,22700,22700,22600,21
|
|
20240531,110000,671461200,22700,22700,22700,22700,19
|
|
20240531,105900,671029900,22700,22600,22700,22600,20
|
|
20240531,105800,670576450,22600,22650,22650,22600,32
|
|
20240531,105700,669852850,22650,22650,22650,22600,73
|
|
20240531,105600,668199550,22650,22650,22650,22650,15
|
|
20240531,105500,667859800,22650,22600,22650,22600,11
|
|
20240531,105400,667610800,22650,22600,22650,22600,59
|
|
20240531,105300,666275800,22600,22600,22600,22600,21
|
|
20240531,105200,665801200,22600,22600,22600,22550,76
|
|
20240531,105100,664083650,22600,22600,22600,22600,8
|
|
20240531,105000,663902850,22550,22650,22650,22550,213
|
|
20240531,104900,659090550,22650,22700,22700,22650,39
|
|
20240531,104800,658206800,22700,22650,22700,22600,61
|
|
20240531,104700,656824200,22650,22650,22650,22650,9
|
|
20240531,104600,656620350,22650,22650,22650,22600,19
|
|
20240531,104500,656190050,22700,22700,22700,22700,36
|
|
20240531,104400,655372850,22650,22650,22650,22600,32
|
|
20240531,104300,654649050,22600,22600,22600,22600,3
|
|
20240531,104200,654581250,22600,22650,22650,22600,37
|
|
20240531,104100,653744400,22650,22650,22650,22650,8
|
|
20240531,104000,653563200,22650,22650,22650,22650,312
|
|
20240531,103900,646496400,22650,22700,22700,22650,107
|
|
20240531,103800,644070350,22700,22650,22700,22650,13
|
|
20240531,103700,643775350,22650,22700,22700,22650,15
|
|
20240531,103600,643434900,22650,22700,22700,22650,59
|
|
20240531,103500,642097200,22650,22650,22700,22650,39
|
|
20240531,103400,641213350,22700,22650,22700,22650,8
|
|
20240531,103300,641031800,22700,22700,22700,22650,12
|
|
20240531,103200,640759450,22700,22700,22700,22700,50
|
|
20240531,103100,639624450,22700,22650,22750,22650,14
|
|
20240531,103000,639306450,22700,22750,22750,22700,267
|
|
20240531,102900,633245050,22700,22700,22750,22700,76
|
|
20240531,102800,631519300,22700,22700,22700,22700,13
|
|
20240531,102700,631224200,22700,22650,22700,22650,30
|
|
20240531,102600,630544350,22650,22700,22700,22650,73
|
|
20240531,102500,628887550,22700,22750,22750,22700,531
|
|
20240531,102400,616833450,22700,22750,22750,22700,37
|
|
20240531,102300,615993150,22700,22700,22750,22700,69
|
|
20240531,102200,614426300,22700,22700,22700,22700,33
|
|
20240531,102100,613677200,22750,22700,22750,22700,582
|
|
20240531,102000,600464850,22700,22650,22700,22650,29
|
|
20240531,101900,599807650,22700,22650,22700,22650,82
|
|
20240531,101800,597949950,22650,22650,22650,22550,14
|
|
20240531,101700,597633250,22500,22550,22700,22500,1061
|
|
20240531,101600,573714700,22650,22650,22700,22550,1109
|
|
20240531,101500,548614400,22700,22750,22750,22700,221
|
|
20240531,101400,543597550,22700,22750,22750,22700,177
|
|
20240531,101300,539572500,22700,22750,22750,22700,19
|
|
20240531,101200,539140400,22700,22750,22750,22650,27
|
|
20240531,101100,538527400,22700,22700,22700,22700,133
|
|
20240531,101000,535508300,22700,22700,22700,22700,341
|
|
20240531,100900,527767600,22650,22700,22700,22650,18
|
|
20240531,100800,527359300,22700,22650,22700,22650,36
|
|
20240531,100700,526543800,22700,22700,22700,22700,49
|
|
20240531,100600,525431500,22700,22700,22700,22700,17
|
|
20240531,100500,525045600,22700,22650,22700,22650,15
|
|
20240531,100400,524705250,22650,22700,22700,22650,113
|
|
20240531,100300,522141500,22750,22700,22750,22650,61
|
|
20240531,100200,520757850,22700,22750,22750,22700,28
|
|
20240531,100100,520121700,22650,22700,22700,22650,269
|
|
20240531,100000,514016350,22700,22750,22750,22700,28
|
|
20240531,095900,513380100,22750,22750,22750,22700,26
|
|
20240531,095800,512789100,22750,22750,22750,22750,0
|
|
20240531,095700,512789100,22750,22700,22750,22700,34
|
|
20240531,095600,512016750,22750,22750,22750,22750,86
|
|
20240531,095500,510060250,22750,22750,22750,22750,29
|
|
20240531,095400,509400500,22700,22750,22750,22700,24
|
|
20240531,095300,508855200,22700,22750,22800,22700,177
|
|
20240531,095200,504828350,22800,22800,22800,22750,111
|
|
20240531,095100,502297900,22750,22750,22750,22750,0
|
|
20240531,095000,502297900,22750,22750,22800,22750,47
|
|
20240531,094900,501227250,22750,22750,22800,22700,210
|
|
20240531,094800,496449400,22750,22700,22750,22700,27
|
|
20240531,094700,495836050,22750,22750,22750,22750,128
|
|
20240531,094600,492924050,22750,22700,22800,22700,1899
|
|
20240531,094500,449639800,22750,22700,22750,22700,202
|
|
20240531,094400,445046750,22700,22700,22700,22700,50
|
|
20240531,094300,443911750,22750,22700,22750,22700,24
|
|
20240531,094200,443366500,22750,22700,22750,22700,147
|
|
20240531,094100,440023400,22750,22700,22750,22700,14
|
|
20240531,094000,439705250,22700,22750,22750,22700,142
|
|
20240531,093900,436474900,22750,22800,22800,22750,281
|
|
20240531,093800,430081750,22800,22750,22800,22750,718
|
|
20240531,093700,413712600,22750,22750,22750,22700,1043
|
|
20240531,093600,389986850,22750,22700,22750,22700,417
|
|
20240531,093500,380520350,22700,22650,22700,22650,127
|
|
20240531,093400,377637900,22650,22700,22700,22650,362
|
|
20240531,093300,369432000,22700,22750,22750,22700,69
|
|
20240531,093200,367862400,22700,22700,22700,22700,196
|
|
20240531,093100,363413200,22700,22650,22700,22650,47
|
|
20240531,093000,362348300,22700,22700,22750,22700,474
|
|
20240531,092900,351586600,22700,22700,22700,22650,27
|
|
20240531,092800,350973750,22650,22700,22700,22650,131
|
|
20240531,092700,348000150,22700,22650,22700,22650,33
|
|
20240531,092600,347251150,22700,22700,22700,22650,1137
|
|
20240531,092500,321442350,22700,22650,22700,22650,639
|
|
20240531,092400,306939900,22650,22650,22700,22600,1658
|
|
20240531,092300,269304800,22650,22600,22650,22600,144
|
|
20240531,092200,266044500,22600,22600,22650,22600,1838
|
|
20240531,092100,224438800,22600,22600,22600,22600,15
|
|
20240531,092000,224099800,22550,22600,22600,22550,157
|
|
20240531,091900,220554600,22550,22500,22600,22500,1775
|
|
20240531,091800,180529850,22500,22550,22550,22500,130
|
|
20240531,091700,177602200,22500,22500,22500,22500,14
|
|
20240531,091600,177287200,22550,22450,22550,22450,2103
|
|
20240531,091500,129967200,22450,22450,22500,22450,114
|
|
20240531,091400,127407750,22450,22450,22500,22450,69
|
|
20240531,091300,125855950,22450,22500,22500,22450,51
|
|
20240531,091200,124709550,22500,22500,22550,22450,366
|
|
20240531,091100,116475150,22500,22550,22600,22500,920
|
|
20240531,091000,95729450,22500,22550,22550,22500,298
|
|
20240531,090900,89009600,22500,22450,22500,22450,364
|
|
20240531,090800,80821950,22450,22500,22500,22450,87
|
|
20240531,090700,78865400,22450,22450,22450,22450,213
|
|
20240531,090600,74083550,22450,22500,22500,22450,28
|
|
20240531,090500,73454100,22500,22450,22500,22450,380
|
|
20240531,090400,64917050,22450,22400,22450,22400,85
|
|
20240531,090300,63009300,22400,22400,22450,22400,151
|
|
20240531,090200,59624350,22400,22400,22400,22400,19
|
|
20240531,090100,59198750,22300,22250,22300,22250,637
|
|
20240531,090000,45015500,22200,22250,22250,22200,1228
|