577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,183400,686063450,24750,24750,24750,24750,2761
|
|
20240530,183300,686063450,24750,24750,24750,24750,0
|
|
20240530,183200,686063450,24750,24750,24750,24750,0
|
|
20240530,183100,686063450,24750,24750,24750,24750,0
|
|
20240530,183000,686063450,24750,24750,24750,24750,0
|
|
20240530,182900,686063450,24750,24750,24750,24750,0
|
|
20240530,182800,686063450,24750,24750,24750,24750,0
|
|
20240530,182700,686063450,24750,24750,24750,24750,0
|
|
20240530,182600,686063450,24750,24750,24750,24750,0
|
|
20240530,182500,686063450,24750,24750,24750,24750,0
|
|
20240530,182400,686063450,24750,24750,24750,24750,0
|
|
20240530,182300,686063450,24750,24750,24750,24750,0
|
|
20240530,182200,686063450,24750,24750,24750,24750,0
|
|
20240530,182100,686063450,24750,24750,24750,24750,0
|
|
20240530,182000,686063450,24750,24750,24750,24750,0
|
|
20240530,181900,686063450,24750,24750,24750,24750,0
|
|
20240530,181800,686063450,24750,24750,24750,24750,0
|
|
20240530,181700,686063450,24750,24750,24750,24750,0
|
|
20240530,181600,686063450,24750,24750,24750,24750,0
|
|
20240530,181500,686063450,24750,24750,24750,24750,0
|
|
20240530,181400,686063450,24750,24750,24750,24750,0
|
|
20240530,181300,686063450,24750,24750,24750,24750,0
|
|
20240530,181200,686063450,24750,24750,24750,24750,0
|
|
20240530,181100,686063450,24750,24750,24750,24750,0
|
|
20240530,181000,686063450,24750,24750,24750,24750,0
|
|
20240530,180900,686063450,24750,24750,24750,24750,0
|
|
20240530,180800,686063450,24750,24750,24750,24750,0
|
|
20240530,180700,686063450,24750,24750,24750,24750,0
|
|
20240530,180600,686063450,24750,24750,24750,24750,0
|
|
20240530,180500,686063450,24750,24750,24750,24750,0
|
|
20240530,180400,686063450,24750,24750,24750,24750,2761
|
|
20240530,180300,686063450,24750,24750,24750,24750,0
|
|
20240530,180200,686063450,24750,24750,24750,24750,0
|
|
20240530,180100,686063450,24750,24750,24750,24750,0
|
|
20240530,180000,686063450,24750,24750,24750,24750,0
|
|
20240530,175900,686063450,24750,24750,24750,24750,0
|
|
20240530,175800,686063450,24750,24750,24750,24750,0
|
|
20240530,175700,686063450,24750,24750,24750,24750,0
|
|
20240530,175600,686063450,24750,24750,24750,24750,0
|
|
20240530,175500,686063450,24750,24750,24750,24750,0
|
|
20240530,175400,686063450,24750,24750,24750,24750,0
|
|
20240530,175300,686063450,24750,24750,24750,24750,0
|
|
20240530,175200,686063450,24750,24750,24750,24750,0
|
|
20240530,175100,686063450,24750,24750,24750,24750,0
|
|
20240530,175000,686063450,24750,24750,24750,24750,0
|
|
20240530,174900,686063450,24750,24750,24750,24750,0
|
|
20240530,174800,686063450,24750,24750,24750,24750,0
|
|
20240530,174700,686063450,24750,24750,24750,24750,0
|
|
20240530,174600,686063450,24750,24750,24750,24750,0
|
|
20240530,174500,686063450,24750,24750,24750,24750,0
|
|
20240530,174400,686063450,24750,24750,24750,24750,0
|
|
20240530,174300,686063450,24750,24750,24750,24750,0
|
|
20240530,174200,686063450,24750,24750,24750,24750,0
|
|
20240530,174100,686063450,24750,24750,24750,24750,0
|
|
20240530,174000,686063450,24750,24750,24750,24750,0
|
|
20240530,173900,686063450,24750,24750,24750,24750,0
|
|
20240530,173800,686063450,24750,24750,24750,24750,0
|
|
20240530,173700,686063450,24750,24750,24750,24750,0
|
|
20240530,173600,686063450,24750,24750,24750,24750,0
|
|
20240530,173500,686063450,24750,24750,24750,24750,0
|
|
20240530,173400,686063450,24750,24750,24750,24750,2761
|
|
20240530,173300,686063450,24750,24750,24750,24750,0
|
|
20240530,173200,686063450,24750,24750,24750,24750,0
|
|
20240530,173100,686063450,24750,24750,24750,24750,0
|
|
20240530,173000,686063450,24750,24750,24750,24750,0
|
|
20240530,172900,686063450,24750,24750,24750,24750,0
|
|
20240530,172800,686063450,24750,24750,24750,24750,0
|
|
20240530,172700,686063450,24750,24750,24750,24750,0
|
|
20240530,172600,686063450,24750,24750,24750,24750,0
|
|
20240530,172500,686063450,24750,24750,24750,24750,0
|
|
20240530,172400,686063450,24750,24750,24750,24750,0
|
|
20240530,172300,686063450,24750,24750,24750,24750,0
|
|
20240530,172200,686063450,24750,24750,24750,24750,0
|
|
20240530,172100,686063450,24750,24750,24750,24750,0
|
|
20240530,172000,686063450,24750,24750,24750,24750,0
|
|
20240530,171900,686063450,24750,24750,24750,24750,0
|
|
20240530,171800,686063450,24750,24750,24750,24750,0
|
|
20240530,171700,686063450,24750,24750,24750,24750,0
|
|
20240530,171600,686063450,24750,24750,24750,24750,0
|
|
20240530,171500,686063450,24750,24750,24750,24750,0
|
|
20240530,171400,686063450,24750,24750,24750,24750,0
|
|
20240530,171300,686063450,24750,24750,24750,24750,0
|
|
20240530,171200,686063450,24750,24750,24750,24750,0
|
|
20240530,171100,686063450,24750,24750,24750,24750,0
|
|
20240530,171000,686063450,24750,24750,24750,24750,0
|
|
20240530,170900,686063450,24750,24750,24750,24750,0
|
|
20240530,170800,686063450,24750,24750,24750,24750,0
|
|
20240530,170700,686063450,24750,24750,24750,24750,0
|
|
20240530,170600,686063450,24750,24750,24750,24750,0
|
|
20240530,170500,686063450,24750,24750,24750,24750,0
|
|
20240530,170400,686063450,24750,24750,24750,24750,2761
|
|
20240530,170300,686063450,24750,24750,24750,24750,0
|
|
20240530,170200,686063450,24750,24750,24750,24750,0
|
|
20240530,170100,686063450,24750,24750,24750,24750,0
|
|
20240530,170000,686063450,24750,24750,24750,24750,0
|
|
20240530,165900,686063450,24750,24750,24750,24750,0
|
|
20240530,165800,686063450,24750,24750,24750,24750,0
|
|
20240530,165700,686063450,24750,24750,24750,24750,0
|
|
20240530,165600,686063450,24750,24750,24750,24750,0
|
|
20240530,165500,686063450,24750,24750,24750,24750,0
|
|
20240530,165400,686063450,24750,24750,24750,24750,0
|
|
20240530,165300,686063450,24750,24750,24750,24750,0
|
|
20240530,165200,686063450,24750,24750,24750,24750,0
|
|
20240530,165100,686063450,24750,24750,24750,24750,0
|
|
20240530,165000,686063450,24750,24750,24750,24750,0
|
|
20240530,164900,686063450,24750,24750,24750,24750,0
|
|
20240530,164800,686063450,24750,24750,24750,24750,0
|
|
20240530,164700,686063450,24750,24750,24750,24750,0
|
|
20240530,164600,686063450,24750,24750,24750,24750,0
|
|
20240530,164500,686063450,24750,24750,24750,24750,0
|
|
20240530,164400,686063450,24750,24750,24750,24750,0
|
|
20240530,164300,686063450,24750,24750,24750,24750,0
|
|
20240530,164200,686063450,24750,24750,24750,24750,0
|
|
20240530,164100,686063450,24750,24750,24750,24750,0
|
|
20240530,164000,686063450,24750,24750,24750,24750,0
|
|
20240530,163900,686063450,24750,24750,24750,24750,0
|
|
20240530,163800,686063450,24750,24750,24750,24750,0
|
|
20240530,163700,686063450,24750,24750,24750,24750,0
|
|
20240530,163600,686063450,24750,24750,24750,24750,0
|
|
20240530,163500,686063450,24750,24750,24750,24750,0
|
|
20240530,163400,686063450,24750,24750,24750,24750,2761
|
|
20240530,163300,686063450,24750,24750,24750,24750,0
|
|
20240530,163200,686063450,24750,24750,24750,24750,0
|
|
20240530,163100,686063450,24750,24750,24750,24750,0
|
|
20240530,163000,686063450,24750,24750,24750,24750,0
|
|
20240530,162900,686063450,24750,24750,24750,24750,0
|
|
20240530,162800,686063450,24750,24750,24750,24750,0
|
|
20240530,162700,686063450,24750,24750,24750,24750,0
|
|
20240530,162600,686063450,24750,24750,24750,24750,0
|
|
20240530,162500,686063450,24750,24750,24750,24750,0
|
|
20240530,162400,686063450,24750,24750,24750,24750,0
|
|
20240530,162300,686063450,24750,24750,24750,24750,0
|
|
20240530,162200,686063450,24750,24750,24750,24750,0
|
|
20240530,162100,686063450,24750,24750,24750,24750,0
|
|
20240530,162000,686063450,24750,24750,24750,24750,0
|
|
20240530,161900,686063450,24750,24750,24750,24750,0
|
|
20240530,161800,686063450,24750,24750,24750,24750,0
|
|
20240530,161700,686063450,24750,24750,24750,24750,0
|
|
20240530,161600,686063450,24750,24750,24750,24750,0
|
|
20240530,161500,686063450,24750,24750,24750,24750,0
|
|
20240530,161400,686063450,24750,24750,24750,24750,0
|
|
20240530,161300,686063450,24750,24750,24750,24750,0
|
|
20240530,161200,686063450,24750,24750,24750,24750,0
|
|
20240530,161100,686063450,24750,24750,24750,24750,0
|
|
20240530,161000,686063450,24750,24750,24750,24750,0
|
|
20240530,160900,686063450,24750,24750,24750,24750,0
|
|
20240530,160800,686063450,24750,24750,24750,24750,0
|
|
20240530,160700,686063450,24750,24750,24750,24750,0
|
|
20240530,160600,686063450,24750,24750,24750,24750,0
|
|
20240530,160500,686063450,24750,24750,24750,24750,0
|
|
20240530,160400,686063450,24750,24750,24750,24750,2761
|
|
20240530,160300,686063450,24750,24750,24750,24750,0
|
|
20240530,160200,686063450,24750,24750,24750,24750,0
|
|
20240530,160100,686063450,24750,24750,24750,24750,0
|
|
20240530,160000,686063450,24750,24750,24750,24750,0
|
|
20240530,155900,686063450,24750,24750,24750,24750,0
|
|
20240530,155800,686063450,24750,24750,24750,24750,0
|
|
20240530,155700,686063450,24750,24750,24750,24750,0
|
|
20240530,155600,686063450,24750,24750,24750,24750,0
|
|
20240530,155500,686063450,24750,24750,24750,24750,0
|
|
20240530,155400,686063450,24750,24750,24750,24750,0
|
|
20240530,155300,686063450,24750,24750,24750,24750,0
|
|
20240530,155200,686063450,24750,24750,24750,24750,0
|
|
20240530,155100,686063450,24750,24750,24750,24750,0
|
|
20240530,155000,686063450,24750,24750,24750,24750,0
|
|
20240530,154900,686063450,24750,24750,24750,24750,0
|
|
20240530,154800,686063450,24750,24750,24750,24750,0
|
|
20240530,154700,686063450,24750,24750,24750,24750,0
|
|
20240530,154600,686063450,24750,24750,24750,24750,0
|
|
20240530,154500,686063450,24750,24750,24750,24750,0
|
|
20240530,154400,686063450,24750,24750,24750,24750,0
|
|
20240530,154300,686063450,24750,24750,24750,24750,0
|
|
20240530,154200,686063450,24750,24750,24750,24750,0
|
|
20240530,154100,686063450,24750,24750,24750,24750,0
|
|
20240530,154000,686063450,24750,24750,24750,24750,0
|
|
20240530,153900,686063450,24750,24750,24750,24750,0
|
|
20240530,153800,686063450,24750,24750,24750,24750,0
|
|
20240530,153700,686063450,24750,24750,24750,24750,0
|
|
20240530,153600,686063450,24750,24750,24750,24750,0
|
|
20240530,153500,686063450,24750,24750,24750,24750,0
|
|
20240530,153400,686063450,24750,24750,24750,24750,2761
|
|
20240530,153300,686063450,24750,24750,24750,24750,0
|
|
20240530,153200,686063450,24750,24750,24750,24750,0
|
|
20240530,153100,686063450,24750,24750,24750,24750,0
|
|
20240530,153000,686063450,24750,24750,24750,24750,2761
|
|
20240530,152900,617728700,24700,24700,24700,24700,0
|
|
20240530,152800,617728700,24700,24700,24700,24700,0
|
|
20240530,152700,617728700,24700,24700,24700,24700,0
|
|
20240530,152600,617728700,24700,24700,24700,24700,0
|
|
20240530,152500,617728700,24700,24700,24700,24700,0
|
|
20240530,152400,617728700,24700,24700,24700,24700,0
|
|
20240530,152300,617728700,24700,24700,24700,24700,0
|
|
20240530,152200,617728700,24700,24700,24700,24700,0
|
|
20240530,152100,617728700,24700,24700,24700,24700,0
|
|
20240530,152000,617728700,24700,24700,24700,24700,0
|
|
20240530,151900,617728700,24700,24800,24800,24700,550
|
|
20240530,151800,604118600,24750,24750,24800,24700,1114
|
|
20240530,151700,576567600,24750,24700,24750,24700,209
|
|
20240530,151600,571405250,24700,24700,24700,24700,54
|
|
20240530,151500,570071450,24750,24750,24750,24750,0
|
|
20240530,151400,570071450,24750,24600,24750,24600,750
|
|
20240530,151300,551600850,24650,24650,24650,24650,185
|
|
20240530,151200,547040600,24700,24700,24700,24700,10
|
|
20240530,151100,546793600,24700,24800,24800,24700,155
|
|
20240530,151000,542962100,24750,24700,24800,24700,210
|
|
20240530,150900,537765100,24700,24750,24750,24700,62
|
|
20240530,150800,536233100,24800,24750,24800,24750,139
|
|
20240530,150700,532792800,24750,24750,24750,24700,252
|
|
20240530,150600,526560900,24700,24650,24750,24650,616
|
|
20240530,150500,511346500,24650,24650,24650,24650,0
|
|
20240530,150400,511346500,24650,24650,24650,24650,0
|
|
20240530,150300,511346500,24650,24650,24650,24650,0
|
|
20240530,150200,511346500,24650,24650,24650,24650,0
|
|
20240530,150100,511346500,24650,24650,24650,24650,0
|
|
20240530,150000,511346500,24650,24650,24650,24650,0
|
|
20240530,145900,511346500,24650,24650,24650,24650,1
|
|
20240530,145800,511321850,24650,24650,24650,24650,0
|
|
20240530,145700,511321850,24650,24650,24650,24650,105
|
|
20240530,145600,508733600,24650,24650,24650,24650,0
|
|
20240530,145500,508733600,24650,24650,24650,24650,0
|
|
20240530,145400,508733600,24650,24650,24650,24650,0
|
|
20240530,145300,508733600,24650,24650,24650,24650,0
|
|
20240530,145200,508733600,24650,24650,24650,24650,10
|
|
20240530,145100,508487100,24650,24650,24650,24650,10
|
|
20240530,145000,508240600,24650,24650,24650,24650,1
|
|
20240530,144900,508215950,24700,24700,24700,24700,0
|
|
20240530,144800,508215950,24700,24700,24700,24700,0
|
|
20240530,144700,508215950,24700,24700,24700,24700,1
|
|
20240530,144600,508191250,24650,24650,24650,24650,0
|
|
20240530,144500,508191250,24650,24700,24700,24650,117
|
|
20240530,144400,505307100,24700,24700,24700,24700,2
|
|
20240530,144300,505257700,24700,24700,24700,24700,3
|
|
20240530,144200,505183600,24700,24650,24700,24650,151
|
|
20240530,144100,501460900,24650,24650,24650,24650,61
|
|
20240530,144000,499957250,24650,24550,24650,24550,422
|
|
20240530,143900,489576850,24500,24550,24550,24500,50
|
|
20240530,143800,488349850,24550,24550,24550,24550,5
|
|
20240530,143700,488227100,24550,24550,24550,24550,0
|
|
20240530,143600,488227100,24550,24550,24550,24550,0
|
|
20240530,143500,488227100,24550,24550,24550,24550,30
|
|
20240530,143400,487490600,24550,24550,24550,24550,0
|
|
20240530,143300,487490600,24550,24550,24550,24550,0
|
|
20240530,143200,487490600,24550,24550,24550,24550,101
|
|
20240530,143100,485011050,24500,24500,24500,24500,0
|
|
20240530,143000,485011050,24500,24500,24500,24500,0
|
|
20240530,142900,485011050,24500,24500,24500,24500,0
|
|
20240530,142800,485011050,24500,24500,24500,24500,0
|
|
20240530,142700,485011050,24500,24550,24550,24500,412
|
|
20240530,142600,474914550,24550,24550,24550,24550,100
|
|
20240530,142500,472459550,24550,24550,24550,24550,0
|
|
20240530,142400,472459550,24550,24550,24550,24550,0
|
|
20240530,142300,472459550,24550,24550,24550,24550,41
|
|
20240530,142200,471453000,24600,24600,24600,24600,0
|
|
20240530,142100,471453000,24600,24600,24600,24600,80
|
|
20240530,142000,469485000,24600,24600,24600,24600,0
|
|
20240530,141900,469485000,24600,24600,24600,24600,0
|
|
20240530,141800,469485000,24600,24550,24600,24550,36
|
|
20240530,141700,468601100,24550,24550,24550,24550,0
|
|
20240530,141600,468601100,24550,24550,24550,24550,1
|
|
20240530,141500,468576550,24500,24550,24550,24500,41
|
|
20240530,141400,467572000,24600,24600,24600,24600,0
|
|
20240530,141300,467572000,24600,24600,24600,24600,0
|
|
20240530,141200,467572000,24600,24600,24600,24600,0
|
|
20240530,141100,467572000,24600,24600,24600,24600,0
|
|
20240530,141000,467572000,24600,24600,24600,24600,0
|
|
20240530,140900,467572000,24600,24600,24600,24600,0
|
|
20240530,140800,467572000,24600,24550,24600,24550,2
|
|
20240530,140700,467522850,24500,24500,24500,24500,75
|
|
20240530,140600,465685350,24500,24500,24500,24500,0
|
|
20240530,140500,465685350,24500,24500,24500,24500,705
|
|
20240530,140400,448412850,24600,24600,24600,24600,0
|
|
20240530,140300,448412850,24600,24600,24600,24600,9
|
|
20240530,140200,448191450,24600,24600,24600,24600,0
|
|
20240530,140100,448191450,24600,24600,24600,24600,1
|
|
20240530,140000,448166850,24600,24600,24600,24600,0
|
|
20240530,135900,448166850,24600,24600,24600,24600,0
|
|
20240530,135800,448166850,24600,24500,24600,24500,194
|
|
20240530,135700,443413750,24500,24500,24500,24500,11
|
|
20240530,135600,443144250,24500,24550,24550,24500,100
|
|
20240530,135500,440693750,24550,24600,24600,24550,59
|
|
20240530,135400,439245050,24600,24600,24600,24600,0
|
|
20240530,135300,439245050,24600,24600,24600,24600,0
|
|
20240530,135200,439245050,24600,24550,24600,24550,147
|
|
20240530,135100,435636150,24450,24450,24450,24450,0
|
|
20240530,135000,435636150,24450,24450,24450,24450,0
|
|
20240530,134900,435636150,24450,24450,24450,24450,0
|
|
20240530,134800,435636150,24450,24450,24450,24450,420
|
|
20240530,134700,425367150,24450,24450,24450,24450,1045
|
|
20240530,134600,399816900,24500,24500,24500,24500,101
|
|
20240530,134500,397342400,24550,24550,24550,24550,0
|
|
20240530,134400,397342400,24550,24550,24550,24550,0
|
|
20240530,134300,397342400,24550,24550,24550,24550,35
|
|
20240530,134200,396483150,24550,24500,24550,24450,101
|
|
20240530,134100,394009350,24500,24500,24500,24500,60
|
|
20240530,134000,392539350,24500,24500,24500,24500,0
|
|
20240530,133900,392539350,24500,24500,24500,24500,0
|
|
20240530,133800,392539350,24500,24500,24500,24500,1
|
|
20240530,133700,392514850,24550,24600,24600,24550,101
|
|
20240530,133600,390035250,24650,24650,24650,24650,0
|
|
20240530,133500,390035250,24650,24600,24650,24600,110
|
|
20240530,133400,387329150,24500,24500,24500,24500,60
|
|
20240530,133300,385859150,24500,24500,24500,24500,230
|
|
20240530,133200,380224150,24550,24550,24550,24550,17
|
|
20240530,133100,379806800,24550,24550,24550,24550,0
|
|
20240530,133000,379806800,24550,24550,24550,24550,0
|
|
20240530,132900,379806800,24550,24550,24550,24550,1
|
|
20240530,132800,379782250,24500,24500,24500,24500,0
|
|
20240530,132700,379782250,24500,24500,24500,24500,0
|
|
20240530,132600,379782250,24500,24500,24500,24500,10
|
|
20240530,132500,379537250,24550,24550,24550,24550,0
|
|
20240530,132400,379537250,24550,24550,24550,24550,6
|
|
20240530,132300,379389950,24550,24550,24550,24550,2
|
|
20240530,132200,379340850,24550,24550,24550,24550,0
|
|
20240530,132100,379340850,24550,24550,24550,24550,0
|
|
20240530,132000,379340850,24550,24550,24550,24550,25
|
|
20240530,131900,378727100,24600,24600,24600,24600,0
|
|
20240530,131800,378727100,24600,24600,24600,24600,0
|
|
20240530,131700,378727100,24600,24600,24600,24600,0
|
|
20240530,131600,378727100,24600,24600,24600,24600,53
|
|
20240530,131500,377423300,24600,24600,24600,24600,0
|
|
20240530,131400,377423300,24600,24600,24600,24600,0
|
|
20240530,131300,377423300,24600,24600,24600,24600,5
|
|
20240530,131200,377300300,24600,24600,24600,24600,0
|
|
20240530,131100,377300300,24600,24600,24600,24600,0
|
|
20240530,131000,377300300,24600,24600,24600,24600,10
|
|
20240530,130900,377054300,24600,24600,24600,24600,0
|
|
20240530,130800,377054300,24600,24600,24600,24600,0
|
|
20240530,130700,377054300,24600,24600,24600,24600,22
|
|
20240530,130600,376513100,24600,24550,24600,24550,32
|
|
20240530,130500,375726000,24550,24550,24550,24550,0
|
|
20240530,130400,375726000,24550,24550,24550,24550,1
|
|
20240530,130300,375701450,24450,24450,24450,24450,10
|
|
20240530,130200,375456950,24450,24450,24450,24450,0
|
|
20240530,130100,375456950,24450,24500,24500,24450,313
|
|
20240530,130000,367792200,24650,24650,24650,24650,1
|
|
20240530,125900,367767550,24650,24650,24650,24650,100
|
|
20240530,125800,365302550,24650,24600,24650,24600,2
|
|
20240530,125700,365253300,24600,24600,24600,24600,0
|
|
20240530,125600,365253300,24600,24600,24600,24600,0
|
|
20240530,125500,365253300,24600,24600,24600,24600,1
|
|
20240530,125400,365228700,24600,24600,24600,24600,0
|
|
20240530,125300,365228700,24600,24600,24600,24600,0
|
|
20240530,125200,365228700,24600,24600,24600,24600,0
|
|
20240530,125100,365228700,24600,24600,24600,24600,0
|
|
20240530,125000,365228700,24600,24600,24600,24600,2
|
|
20240530,124900,365179500,24550,24600,24600,24450,3962
|
|
20240530,124800,268055600,24600,24600,24600,24600,0
|
|
20240530,124700,268055600,24600,24600,24600,24600,328
|
|
20240530,124600,259986800,24600,24600,24600,24600,0
|
|
20240530,124500,259986800,24600,24600,24600,24600,0
|
|
20240530,124400,259986800,24600,24600,24600,24600,1
|
|
20240530,124300,259962200,24600,24600,24600,24600,0
|
|
20240530,124200,259962200,24600,24600,24600,24600,0
|
|
20240530,124100,259962200,24600,24600,24600,24600,0
|
|
20240530,124000,259962200,24600,24600,24600,24600,56
|
|
20240530,123900,258584600,24550,24550,24550,24550,0
|
|
20240530,123800,258584600,24550,24550,24550,24550,0
|
|
20240530,123700,258584600,24550,24550,24550,24550,0
|
|
20240530,123600,258584600,24550,24550,24550,24550,0
|
|
20240530,123500,258584600,24550,24550,24550,24550,0
|
|
20240530,123400,258584600,24550,24550,24550,24550,0
|
|
20240530,123300,258584600,24550,24550,24550,24550,0
|
|
20240530,123200,258584600,24550,24550,24550,24550,10
|
|
20240530,123100,258339100,24650,24650,24650,24650,2
|
|
20240530,123000,258289800,24650,24650,24650,24650,0
|
|
20240530,122900,258289800,24650,24650,24650,24650,0
|
|
20240530,122800,258289800,24650,24650,24650,24650,0
|
|
20240530,122700,258289800,24650,24650,24650,24650,0
|
|
20240530,122600,258289800,24650,24650,24650,24650,0
|
|
20240530,122500,258289800,24650,24650,24650,24650,0
|
|
20240530,122400,258289800,24650,24650,24650,24650,0
|
|
20240530,122300,258289800,24650,24650,24650,24650,0
|
|
20240530,122200,258289800,24650,24650,24650,24650,0
|
|
20240530,122100,258289800,24650,24650,24650,24650,0
|
|
20240530,122000,258289800,24650,24650,24650,24650,1
|
|
20240530,121900,258265150,24500,24500,24500,24500,0
|
|
20240530,121800,258265150,24500,24500,24500,24500,10
|
|
20240530,121700,258020150,24650,24650,24650,24650,0
|
|
20240530,121600,258020150,24650,24550,24650,24550,120
|
|
20240530,121500,255062650,24550,24550,24550,24550,0
|
|
20240530,121400,255062650,24550,24550,24550,24550,0
|
|
20240530,121300,255062650,24550,24550,24550,24550,2
|
|
20240530,121200,255013550,24550,24550,24550,24550,0
|
|
20240530,121100,255013550,24550,24550,24550,24550,0
|
|
20240530,121000,255013550,24550,24550,24550,24550,2
|
|
20240530,120900,254964450,24550,24550,24550,24550,2
|
|
20240530,120800,254915350,24550,24550,24550,24550,19
|
|
20240530,120700,254448900,24550,24550,24550,24550,0
|
|
20240530,120600,254448900,24550,24550,24550,24550,40
|
|
20240530,120500,253466900,24550,24550,24550,24550,36
|
|
20240530,120400,252583100,24550,24550,24550,24550,7
|
|
20240530,120300,252411250,24550,24550,24550,24550,1
|
|
20240530,120200,252386700,24550,24550,24550,24550,0
|
|
20240530,120100,252386700,24550,24550,24550,24550,0
|
|
20240530,120000,252386700,24550,24550,24550,24550,50
|
|
20240530,115900,251159200,24550,24550,24550,24550,5
|
|
20240530,115800,251036450,24550,24550,24550,24550,0
|
|
20240530,115700,251036450,24550,24550,24550,24550,0
|
|
20240530,115600,251036450,24550,24500,24550,24500,51
|
|
20240530,115500,249786900,24500,24500,24500,24500,6
|
|
20240530,115400,249639900,24500,24500,24500,24500,0
|
|
20240530,115300,249639900,24500,24500,24500,24500,1
|
|
20240530,115200,249615400,24500,24500,24500,24500,17
|
|
20240530,115100,249198900,24500,24500,24500,24500,1007
|
|
20240530,115000,224527400,24500,24500,24500,24500,0
|
|
20240530,114900,224527400,24500,24500,24500,24500,0
|
|
20240530,114800,224527400,24500,24500,24500,24500,32
|
|
20240530,114700,223743400,24500,24500,24500,24500,136
|
|
20240530,114600,220411400,24500,24500,24500,24500,0
|
|
20240530,114500,220411400,24500,24500,24500,24500,0
|
|
20240530,114400,220411400,24500,24500,24500,24500,0
|
|
20240530,114300,220411400,24500,24500,24500,24500,0
|
|
20240530,114200,220411400,24500,24500,24500,24500,243
|
|
20240530,114100,214457900,24500,24500,24500,24500,0
|
|
20240530,114000,214457900,24500,24500,24500,24500,1
|
|
20240530,113900,214433400,24500,24500,24500,24500,75
|
|
20240530,113800,212595900,24550,24550,24550,24550,3
|
|
20240530,113700,212522250,24500,24500,24500,24500,0
|
|
20240530,113600,212522250,24500,24500,24500,24500,0
|
|
20240530,113500,212522250,24500,24500,24500,24500,0
|
|
20240530,113400,212522250,24500,24500,24500,24500,0
|
|
20240530,113300,212522250,24500,24500,24500,24500,0
|
|
20240530,113200,212522250,24500,24500,24500,24500,18
|
|
20240530,113100,212081250,24500,24500,24500,24500,0
|
|
20240530,113000,212081250,24500,24500,24500,24500,10
|
|
20240530,112900,211836250,24500,24500,24500,24500,1
|
|
20240530,112800,211811750,24500,24500,24500,24500,0
|
|
20240530,112700,211811750,24500,24500,24500,24500,1
|
|
20240530,112600,211787250,24500,24500,24500,24500,150
|
|
20240530,112500,208112250,24500,24500,24500,24500,1
|
|
20240530,112400,208087750,24450,24450,24450,24450,0
|
|
20240530,112300,208087750,24450,24450,24450,24450,10
|
|
20240530,112200,207843250,24450,24450,24450,24450,0
|
|
20240530,112100,207843250,24450,24450,24450,24450,0
|
|
20240530,112000,207843250,24450,24450,24450,24450,0
|
|
20240530,111900,207843250,24450,24450,24450,24450,0
|
|
20240530,111800,207843250,24450,24500,24500,24400,124
|
|
20240530,111700,204811450,24450,24450,24450,24450,34
|
|
20240530,111600,203980150,24450,24450,24450,24450,0
|
|
20240530,111500,203980150,24450,24450,24450,24450,0
|
|
20240530,111400,203980150,24450,24450,24450,24450,28
|
|
20240530,111300,203295550,24500,24500,24500,24500,0
|
|
20240530,111200,203295550,24500,24500,24500,24500,0
|
|
20240530,111100,203295550,24500,24500,24500,24500,0
|
|
20240530,111000,203295550,24500,24500,24500,24500,0
|
|
20240530,110900,203295550,24500,24500,24500,24500,3
|
|
20240530,110800,203222050,24450,24450,24450,24450,0
|
|
20240530,110700,203222050,24450,24450,24450,24450,20
|
|
20240530,110600,202733050,24400,24450,24450,24400,932
|
|
20240530,110500,179948550,24450,24450,24450,24450,50
|
|
20240530,110400,178726050,24500,24500,24500,24500,0
|
|
20240530,110300,178726050,24500,24500,24500,24500,8
|
|
20240530,110200,178530050,24500,24500,24500,24500,5
|
|
20240530,110100,178407550,24500,24500,24500,24500,3
|
|
20240530,110000,178334050,24450,24450,24450,24450,40
|
|
20240530,105900,177356050,24500,24500,24500,24500,0
|
|
20240530,105800,177356050,24500,24500,24500,24500,50
|
|
20240530,105700,176131050,24500,24500,24500,24500,150
|
|
20240530,105600,172456050,24500,24500,24500,24500,0
|
|
20240530,105500,172456050,24500,24450,24500,24450,101
|
|
20240530,105400,169981600,24500,24500,24500,24500,0
|
|
20240530,105300,169981600,24500,24500,24500,24500,0
|
|
20240530,105200,169981600,24500,24500,24500,24500,0
|
|
20240530,105100,169981600,24500,24500,24500,24500,0
|
|
20240530,105000,169981600,24500,24450,24500,24450,11
|
|
20240530,104900,169712600,24500,24500,24500,24500,2
|
|
20240530,104800,169663600,24500,24500,24500,24500,0
|
|
20240530,104700,169663600,24500,24500,24500,24500,1
|
|
20240530,104600,169639100,24500,24500,24500,24500,0
|
|
20240530,104500,169639100,24500,24500,24500,24500,51
|
|
20240530,104400,168389600,24500,24500,24500,24500,0
|
|
20240530,104300,168389600,24500,24500,24500,24500,10
|
|
20240530,104200,168144600,24500,24500,24500,24500,1
|
|
20240530,104100,168120100,24500,24500,24500,24500,0
|
|
20240530,104000,168120100,24500,24500,24500,24500,0
|
|
20240530,103900,168120100,24500,24500,24500,24500,0
|
|
20240530,103800,168120100,24500,24500,24500,24500,9
|
|
20240530,103700,167899600,24500,24500,24500,24500,0
|
|
20240530,103600,167899600,24500,24500,24500,24500,0
|
|
20240530,103500,167899600,24500,24500,24500,24500,0
|
|
20240530,103400,167899600,24500,24500,24500,24500,0
|
|
20240530,103300,167899600,24500,24500,24500,24500,52
|
|
20240530,103200,166625600,24500,24500,24500,24500,1
|
|
20240530,103100,166601100,24500,24500,24500,24500,0
|
|
20240530,103000,166601100,24500,24500,24500,24500,0
|
|
20240530,102900,166601100,24500,24500,24500,24500,9
|
|
20240530,102800,166380600,24500,24500,24500,24500,0
|
|
20240530,102700,166380600,24500,24500,24500,24500,0
|
|
20240530,102600,166380600,24500,24500,24500,24500,0
|
|
20240530,102500,166380600,24500,24500,24500,24500,0
|
|
20240530,102400,166380600,24500,24500,24500,24500,100
|
|
20240530,102300,163930600,24500,24500,24500,24500,0
|
|
20240530,102200,163930600,24500,24500,24500,24500,0
|
|
20240530,102100,163930600,24500,24500,24500,24500,1
|
|
20240530,102000,163906100,24500,24500,24500,24500,100
|
|
20240530,101900,161456100,24600,24600,24600,24600,195
|
|
20240530,101800,156659100,24500,24500,24500,24500,0
|
|
20240530,101700,156659100,24500,24500,24500,24500,152
|
|
20240530,101600,152935100,24600,24600,24600,24600,1
|
|
20240530,101500,152910500,24600,24600,24600,24600,1
|
|
20240530,101400,152885900,24500,24500,24500,24500,0
|
|
20240530,101300,152885900,24500,24500,24500,24500,5
|
|
20240530,101200,152763400,24500,24500,24500,24500,1
|
|
20240530,101100,152738900,24500,24500,24500,24500,2
|
|
20240530,101000,152689900,24500,24500,24500,24500,3
|
|
20240530,100900,152616400,24500,24500,24500,24500,0
|
|
20240530,100800,152616400,24500,24450,24500,24450,11
|
|
20240530,100700,152346950,24500,24500,24500,24500,5
|
|
20240530,100600,152224450,24550,24550,24550,24550,0
|
|
20240530,100500,152224450,24550,24550,24550,24550,0
|
|
20240530,100400,152224450,24550,24550,24550,24550,210
|
|
20240530,100300,147068950,24400,24400,24400,24400,13
|
|
20240530,100200,146751750,24550,24550,24550,24550,1
|
|
20240530,100100,146727200,24550,24550,24550,24550,5
|
|
20240530,100000,146604450,24550,24550,24550,24550,1
|
|
20240530,095900,146579900,24400,24400,24400,24400,166
|
|
20240530,095800,142529500,24400,24500,24500,24400,400
|
|
20240530,095700,132753200,24500,24600,24600,24500,186
|
|
20240530,095600,128177700,24600,24600,24600,24600,0
|
|
20240530,095500,128177700,24600,24600,24600,24600,3
|
|
20240530,095400,128103900,24500,24550,24600,24500,536
|
|
20240530,095300,114939600,24600,24550,24600,24550,79
|
|
20240530,095200,112999700,24500,24500,24500,24500,30
|
|
20240530,095100,112264700,24500,24500,24500,24500,1
|
|
20240530,095000,112240200,24500,24500,24500,24500,0
|
|
20240530,094900,112240200,24500,24500,24500,24500,7
|
|
20240530,094800,112068700,24500,24500,24500,24500,4
|
|
20240530,094700,111970700,24600,24600,24600,24600,0
|
|
20240530,094600,111970700,24600,24600,24600,24600,1
|
|
20240530,094500,111946100,24500,24500,24500,24500,10
|
|
20240530,094400,111701100,24600,24600,24600,24600,1
|
|
20240530,094300,111676500,24500,24500,24500,24500,1
|
|
20240530,094200,111652000,24450,24450,24450,24450,0
|
|
20240530,094100,111652000,24450,24450,24450,24450,264
|
|
20240530,094000,105197200,24450,24450,24450,24450,28
|
|
20240530,093900,104512600,24450,24450,24450,24450,0
|
|
20240530,093800,104512600,24450,24450,24450,24450,330
|
|
20240530,093700,96444100,24450,24450,24450,24450,3
|
|
20240530,093600,96370750,24450,24450,24450,24450,0
|
|
20240530,093500,96370750,24450,24550,24550,24450,1097
|
|
20240530,093400,69505050,24550,24550,24550,24500,118
|
|
20240530,093300,66608650,24550,24550,24550,24550,10
|
|
20240530,093200,66363150,24550,24650,24650,24550,19
|
|
20240530,093100,65896600,24550,24550,24550,24550,101
|
|
20240530,093000,63417050,24550,24550,24550,24550,0
|
|
20240530,092900,63417050,24550,24550,24550,24550,0
|
|
20240530,092800,63417050,24550,24600,24600,24550,329
|
|
20240530,092700,55336150,24650,24700,24700,24650,15
|
|
20240530,092600,54966300,24700,24700,24700,24700,0
|
|
20240530,092500,54966300,24700,24700,24700,24700,0
|
|
20240530,092400,54966300,24700,24700,24700,24700,20
|
|
20240530,092300,54472300,24650,24650,24650,24650,16
|
|
20240530,092200,54077900,24650,24650,24650,24650,15
|
|
20240530,092100,53708150,24650,24650,24650,24650,20
|
|
20240530,092000,53215150,24700,24700,24700,24700,5
|
|
20240530,091900,53091650,24700,24700,24700,24700,30
|
|
20240530,091800,52350650,24700,24700,24700,24700,25
|
|
20240530,091700,51733150,24700,24700,24700,24700,1
|
|
20240530,091600,51708450,24700,24700,24700,24700,20
|
|
20240530,091500,51214450,24700,24700,24700,24700,100
|
|
20240530,091400,48744450,24700,24700,24700,24700,1
|
|
20240530,091300,48719750,24700,24700,24700,24700,0
|
|
20240530,091200,48719750,24700,24700,24700,24700,0
|
|
20240530,091100,48719750,24700,24700,24700,24700,19
|
|
20240530,091000,48250450,24650,24550,24650,24550,13
|
|
20240530,090900,47930200,24650,24600,24650,24550,696
|
|
20240530,090800,30831800,24650,24650,24650,24650,1
|
|
20240530,090700,30807150,24700,24700,24700,24700,10
|
|
20240530,090600,30560150,24600,24600,24600,24600,81
|
|
20240530,090500,28567550,24550,24650,24650,24550,850
|
|
20240530,090400,7677400,24650,24700,24700,24650,40
|
|
20240530,090300,6690900,24750,24750,24750,24750,0
|
|
20240530,090200,6690900,24750,24750,24750,24750,54
|
|
20240530,090100,5354400,24750,24650,24750,24650,87
|
|
20240530,090000,3203050,24750,24550,24800,24550,130
|