584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,184100,420634500,496000,496000,496000,496000,2
|
|
20240530,184000,420634500,496000,496000,496000,496000,0
|
|
20240530,183900,420634500,496000,496000,496000,496000,0
|
|
20240530,183800,420634500,496000,496000,496000,496000,0
|
|
20240530,183700,420634500,496000,496000,496000,496000,0
|
|
20240530,183600,420634500,496000,496000,496000,496000,0
|
|
20240530,183500,420634500,496000,496000,496000,496000,0
|
|
20240530,183400,420634500,496000,496000,496000,496000,0
|
|
20240530,183300,420634500,496000,496000,496000,496000,0
|
|
20240530,183200,420634500,496000,496000,496000,496000,0
|
|
20240530,183100,420634500,496000,496000,496000,496000,0
|
|
20240530,183000,420634500,496000,496000,496000,496000,0
|
|
20240530,182900,420634500,496000,496000,496000,496000,0
|
|
20240530,182800,420634500,496000,496000,496000,496000,0
|
|
20240530,182700,420634500,496000,496000,496000,496000,0
|
|
20240530,182600,420634500,496000,496000,496000,496000,0
|
|
20240530,182500,420634500,496000,496000,496000,496000,0
|
|
20240530,182400,420634500,496000,496000,496000,496000,0
|
|
20240530,182300,420634500,496000,496000,496000,496000,0
|
|
20240530,182200,420634500,496000,496000,496000,496000,0
|
|
20240530,182100,420634500,496000,496000,496000,496000,0
|
|
20240530,182000,420634500,496000,496000,496000,496000,0
|
|
20240530,181900,420634500,496000,496000,496000,496000,0
|
|
20240530,181800,420634500,496000,496000,496000,496000,0
|
|
20240530,181700,420634500,496000,496000,496000,496000,0
|
|
20240530,181600,420634500,496000,496000,496000,496000,0
|
|
20240530,181500,420634500,496000,496000,496000,496000,0
|
|
20240530,181400,420634500,496000,496000,496000,496000,0
|
|
20240530,181300,420634500,496000,496000,496000,496000,0
|
|
20240530,181200,420634500,496000,496000,496000,496000,0
|
|
20240530,181100,420634500,496000,496000,496000,496000,2
|
|
20240530,181000,420634500,496000,496000,496000,496000,0
|
|
20240530,180900,420634500,496000,496000,496000,496000,0
|
|
20240530,180800,420634500,496000,496000,496000,496000,0
|
|
20240530,180700,420634500,496000,496000,496000,496000,0
|
|
20240530,180600,420634500,496000,496000,496000,496000,0
|
|
20240530,180500,420634500,496000,496000,496000,496000,0
|
|
20240530,180400,420634500,496000,496000,496000,496000,0
|
|
20240530,180300,420634500,496000,496000,496000,496000,0
|
|
20240530,180200,420634500,496000,496000,496000,496000,0
|
|
20240530,180100,420634500,496000,496000,496000,496000,0
|
|
20240530,180000,420634500,496000,496000,496000,496000,0
|
|
20240530,175900,420634500,496000,496000,496000,496000,0
|
|
20240530,175800,420634500,496000,496000,496000,496000,0
|
|
20240530,175700,420634500,496000,496000,496000,496000,0
|
|
20240530,175600,420634500,496000,496000,496000,496000,0
|
|
20240530,175500,420634500,496000,496000,496000,496000,0
|
|
20240530,175400,420634500,496000,496000,496000,496000,0
|
|
20240530,175300,420634500,496000,496000,496000,496000,0
|
|
20240530,175200,420634500,496000,496000,496000,496000,0
|
|
20240530,175100,420634500,496000,496000,496000,496000,0
|
|
20240530,175000,420634500,496000,496000,496000,496000,0
|
|
20240530,174900,420634500,496000,496000,496000,496000,0
|
|
20240530,174800,420634500,496000,496000,496000,496000,0
|
|
20240530,174700,420634500,496000,496000,496000,496000,0
|
|
20240530,174600,420634500,496000,496000,496000,496000,0
|
|
20240530,174500,420634500,496000,496000,496000,496000,0
|
|
20240530,174400,420634500,496000,496000,496000,496000,0
|
|
20240530,174300,420634500,496000,496000,496000,496000,0
|
|
20240530,174200,420634500,496000,496000,496000,496000,0
|
|
20240530,174100,420634500,496000,496000,496000,496000,2
|
|
20240530,174000,420634500,496000,496000,496000,496000,0
|
|
20240530,173900,420634500,496000,496000,496000,496000,0
|
|
20240530,173800,420634500,496000,496000,496000,496000,0
|
|
20240530,173700,420634500,496000,496000,496000,496000,0
|
|
20240530,173600,420634500,496000,496000,496000,496000,0
|
|
20240530,173500,420634500,496000,496000,496000,496000,0
|
|
20240530,173400,420634500,496000,496000,496000,496000,0
|
|
20240530,173300,420634500,496000,496000,496000,496000,0
|
|
20240530,173200,420634500,496000,496000,496000,496000,0
|
|
20240530,173100,420634500,496000,496000,496000,496000,0
|
|
20240530,173000,420634500,496000,496000,496000,496000,0
|
|
20240530,172900,420634500,496000,496000,496000,496000,0
|
|
20240530,172800,420634500,496000,496000,496000,496000,0
|
|
20240530,172700,420634500,496000,496000,496000,496000,0
|
|
20240530,172600,420634500,496000,496000,496000,496000,0
|
|
20240530,172500,420634500,496000,496000,496000,496000,0
|
|
20240530,172400,420634500,496000,496000,496000,496000,0
|
|
20240530,172300,420634500,496000,496000,496000,496000,0
|
|
20240530,172200,420634500,496000,496000,496000,496000,0
|
|
20240530,172100,420634500,496000,496000,496000,496000,0
|
|
20240530,172000,420634500,496000,496000,496000,496000,0
|
|
20240530,171900,420634500,496000,496000,496000,496000,0
|
|
20240530,171800,420634500,496000,496000,496000,496000,0
|
|
20240530,171700,420634500,496000,496000,496000,496000,0
|
|
20240530,171600,420634500,496000,496000,496000,496000,0
|
|
20240530,171500,420634500,496000,496000,496000,496000,0
|
|
20240530,171400,420634500,496000,496000,496000,496000,0
|
|
20240530,171300,420634500,496000,496000,496000,496000,0
|
|
20240530,171200,420634500,496000,496000,496000,496000,0
|
|
20240530,171100,420634500,496000,496000,496000,496000,2
|
|
20240530,171000,420634500,496000,496000,496000,496000,0
|
|
20240530,170900,420634500,496000,496000,496000,496000,0
|
|
20240530,170800,420634500,496000,496000,496000,496000,0
|
|
20240530,170700,420634500,496000,496000,496000,496000,0
|
|
20240530,170600,420634500,496000,496000,496000,496000,0
|
|
20240530,170500,420634500,496000,496000,496000,496000,0
|
|
20240530,170400,420634500,496000,496000,496000,496000,0
|
|
20240530,170300,420634500,496000,496000,496000,496000,0
|
|
20240530,170200,420634500,496000,496000,496000,496000,0
|
|
20240530,170100,420634500,496000,496000,496000,496000,0
|
|
20240530,170000,420634500,496000,496000,496000,496000,0
|
|
20240530,165900,420634500,496000,496000,496000,496000,0
|
|
20240530,165800,420634500,496000,496000,496000,496000,0
|
|
20240530,165700,420634500,496000,496000,496000,496000,0
|
|
20240530,165600,420634500,496000,496000,496000,496000,0
|
|
20240530,165500,420634500,496000,496000,496000,496000,0
|
|
20240530,165400,420634500,496000,496000,496000,496000,0
|
|
20240530,165300,420634500,496000,496000,496000,496000,0
|
|
20240530,165200,420634500,496000,496000,496000,496000,0
|
|
20240530,165100,420634500,496000,496000,496000,496000,0
|
|
20240530,165000,420634500,496000,496000,496000,496000,0
|
|
20240530,164900,420634500,496000,496000,496000,496000,0
|
|
20240530,164800,420634500,496000,496000,496000,496000,0
|
|
20240530,164700,420634500,496000,496000,496000,496000,0
|
|
20240530,164600,420634500,496000,496000,496000,496000,0
|
|
20240530,164500,420634500,496000,496000,496000,496000,0
|
|
20240530,164400,420634500,496000,496000,496000,496000,0
|
|
20240530,164300,420634500,496000,496000,496000,496000,0
|
|
20240530,164200,420634500,496000,496000,496000,496000,0
|
|
20240530,164100,420634500,496000,496000,496000,496000,2
|
|
20240530,164000,420634500,496000,496000,496000,496000,0
|
|
20240530,163900,420634500,496000,496000,496000,496000,0
|
|
20240530,163800,420634500,496000,496000,496000,496000,0
|
|
20240530,163700,420634500,496000,496000,496000,496000,0
|
|
20240530,163600,420634500,496000,496000,496000,496000,0
|
|
20240530,163500,420634500,496000,496000,496000,496000,0
|
|
20240530,163400,420634500,496000,496000,496000,496000,0
|
|
20240530,163300,420634500,496000,496000,496000,496000,0
|
|
20240530,163200,420634500,496000,496000,496000,496000,0
|
|
20240530,163100,420634500,496000,496000,496000,496000,0
|
|
20240530,163000,420634500,496000,496000,496000,496000,0
|
|
20240530,162900,420634500,496000,496000,496000,496000,0
|
|
20240530,162800,420634500,496000,496000,496000,496000,0
|
|
20240530,162700,420634500,496000,496000,496000,496000,0
|
|
20240530,162600,420634500,496000,496000,496000,496000,0
|
|
20240530,162500,420634500,496000,496000,496000,496000,0
|
|
20240530,162400,420634500,496000,496000,496000,496000,0
|
|
20240530,162300,420634500,496000,496000,496000,496000,0
|
|
20240530,162200,420634500,496000,496000,496000,496000,0
|
|
20240530,162100,420634500,496000,496000,496000,496000,0
|
|
20240530,162000,420634500,496000,496000,496000,496000,0
|
|
20240530,161900,420634500,496000,496000,496000,496000,0
|
|
20240530,161800,420634500,496000,496000,496000,496000,0
|
|
20240530,161700,420634500,496000,496000,496000,496000,0
|
|
20240530,161600,420634500,496000,496000,496000,496000,0
|
|
20240530,161500,420634500,496000,496000,496000,496000,0
|
|
20240530,161400,420634500,496000,496000,496000,496000,0
|
|
20240530,161300,420634500,496000,496000,496000,496000,0
|
|
20240530,161200,420634500,496000,496000,496000,496000,0
|
|
20240530,161100,420634500,496000,496000,496000,496000,2
|
|
20240530,161000,420634500,496000,496000,496000,496000,0
|
|
20240530,160900,420634500,496000,496000,496000,496000,0
|
|
20240530,160800,420634500,496000,496000,496000,496000,0
|
|
20240530,160700,420634500,496000,496000,496000,496000,0
|
|
20240530,160600,420634500,496000,496000,496000,496000,0
|
|
20240530,160500,420634500,496000,496000,496000,496000,0
|
|
20240530,160400,420634500,496000,496000,496000,496000,0
|
|
20240530,160300,420634500,496000,496000,496000,496000,0
|
|
20240530,160200,420634500,496000,496000,496000,496000,0
|
|
20240530,160100,420634500,496000,496000,496000,496000,0
|
|
20240530,160000,420634500,496000,496000,496000,496000,0
|
|
20240530,155900,420634500,496000,496000,496000,496000,0
|
|
20240530,155800,420634500,496000,496000,496000,496000,0
|
|
20240530,155700,420634500,496000,496000,496000,496000,0
|
|
20240530,155600,420634500,496000,496000,496000,496000,0
|
|
20240530,155500,420634500,496000,496000,496000,496000,0
|
|
20240530,155400,420634500,496000,496000,496000,496000,0
|
|
20240530,155300,420634500,496000,496000,496000,496000,0
|
|
20240530,155200,420634500,496000,496000,496000,496000,0
|
|
20240530,155100,420634500,496000,496000,496000,496000,0
|
|
20240530,155000,420634500,496000,496000,496000,496000,0
|
|
20240530,154900,420634500,496000,496000,496000,496000,0
|
|
20240530,154800,420634500,496000,496000,496000,496000,0
|
|
20240530,154700,420634500,496000,496000,496000,496000,0
|
|
20240530,154600,420634500,496000,496000,496000,496000,0
|
|
20240530,154500,420634500,496000,496000,496000,496000,0
|
|
20240530,154400,420634500,496000,496000,496000,496000,0
|
|
20240530,154300,420634500,496000,496000,496000,496000,0
|
|
20240530,154200,420634500,496000,496000,496000,496000,0
|
|
20240530,154100,420634500,496000,496000,496000,496000,2
|
|
20240530,154000,420634500,496000,496000,496000,496000,0
|
|
20240530,153900,420634500,496000,496000,496000,496000,0
|
|
20240530,153800,420634500,496000,496000,496000,496000,0
|
|
20240530,153700,420634500,496000,496000,496000,496000,0
|
|
20240530,153600,420634500,496000,496000,496000,496000,0
|
|
20240530,153500,420634500,496000,496000,496000,496000,0
|
|
20240530,153400,420634500,496000,496000,496000,496000,0
|
|
20240530,153300,420634500,496000,496000,496000,496000,0
|
|
20240530,153200,420634500,496000,496000,496000,496000,0
|
|
20240530,153100,420634500,496000,496000,496000,496000,0
|
|
20240530,153000,420634500,496000,496000,496000,496000,2
|
|
20240530,152900,419642500,496000,496000,496000,496000,0
|
|
20240530,152800,419642500,496000,496000,496000,496000,0
|
|
20240530,152700,419642500,496000,496000,496000,496000,0
|
|
20240530,152600,419642500,496000,496000,496000,496000,0
|
|
20240530,152500,419642500,496000,496000,496000,496000,0
|
|
20240530,152400,419642500,496000,496000,496000,496000,0
|
|
20240530,152300,419642500,496000,496000,496000,496000,0
|
|
20240530,152200,419642500,496000,496000,496000,496000,0
|
|
20240530,152100,419642500,496000,496000,496000,496000,0
|
|
20240530,152000,419642500,496000,496000,496000,496000,0
|
|
20240530,151900,419642500,496000,496000,496000,496000,1
|
|
20240530,151800,419146500,495000,495000,495000,495000,0
|
|
20240530,151700,419146500,495000,495000,495000,495000,0
|
|
20240530,151600,419146500,495000,495000,495000,495000,0
|
|
20240530,151500,419146500,495000,495000,495000,495000,0
|
|
20240530,151400,419146500,495000,495000,495000,495000,0
|
|
20240530,151300,419146500,495000,495000,495000,495000,0
|
|
20240530,151200,419146500,495000,495000,495000,495000,0
|
|
20240530,151100,419146500,495000,495000,495000,495000,0
|
|
20240530,151000,419146500,495000,495000,495000,495000,1
|
|
20240530,150900,418651500,496000,496000,496000,496000,5
|
|
20240530,150800,416171500,496000,496000,496000,496000,1
|
|
20240530,150700,415675500,496000,496000,496000,496000,0
|
|
20240530,150600,415675500,496000,496000,496000,496000,1
|
|
20240530,150500,415179500,495500,495500,495500,495500,2
|
|
20240530,150400,414188500,496000,496000,496000,496000,0
|
|
20240530,150300,414188500,496000,496000,496000,496000,0
|
|
20240530,150200,414188500,496000,496000,496000,496000,2
|
|
20240530,150100,413196500,495000,495000,495000,495000,0
|
|
20240530,150000,413196500,495000,495000,495000,495000,0
|
|
20240530,145900,413196500,495000,495000,495000,495000,0
|
|
20240530,145800,413196500,495000,495000,495000,495000,0
|
|
20240530,145700,413196500,495000,495000,495000,495000,0
|
|
20240530,145600,413196500,495000,495000,495000,495000,0
|
|
20240530,145500,413196500,495000,495000,495000,495000,0
|
|
20240530,145400,413196500,495000,495000,495000,495000,0
|
|
20240530,145300,413196500,495000,495000,495000,495000,0
|
|
20240530,145200,413196500,495000,495000,495000,495000,0
|
|
20240530,145100,413196500,495000,495000,495000,495000,0
|
|
20240530,145000,413196500,495000,495000,495000,495000,0
|
|
20240530,144900,413196500,495000,495000,495000,495000,0
|
|
20240530,144800,413196500,495000,495000,495000,495000,0
|
|
20240530,144700,413196500,495000,495000,495000,495000,0
|
|
20240530,144600,413196500,495000,495000,495000,495000,0
|
|
20240530,144500,413196500,495000,495000,495000,495000,0
|
|
20240530,144400,413196500,495000,495000,495000,495000,0
|
|
20240530,144300,413196500,495000,495000,495000,495000,0
|
|
20240530,144200,413196500,495000,495000,495000,495000,0
|
|
20240530,144100,413196500,495000,495000,495000,495000,4
|
|
20240530,144000,411216500,495000,495000,495000,495000,0
|
|
20240530,143900,411216500,495000,495000,495000,495000,0
|
|
20240530,143800,411216500,495000,495000,495000,495000,3
|
|
20240530,143700,409731500,495500,495500,495500,495500,0
|
|
20240530,143600,409731500,495500,495500,495500,495500,4
|
|
20240530,143500,407749500,496000,496000,496000,496000,0
|
|
20240530,143400,407749500,496000,496000,496000,496000,0
|
|
20240530,143300,407749500,496000,496000,496000,496000,0
|
|
20240530,143200,407749500,496000,496000,496000,496000,0
|
|
20240530,143100,407749500,496000,496000,496000,496000,0
|
|
20240530,143000,407749500,496000,496000,496000,496000,1
|
|
20240530,142900,407253500,498000,498000,498000,498000,0
|
|
20240530,142800,407253500,498000,498000,498000,498000,0
|
|
20240530,142700,407253500,498000,498000,498000,498000,0
|
|
20240530,142600,407253500,498000,498000,498000,498000,0
|
|
20240530,142500,407253500,498000,498000,498000,498000,0
|
|
20240530,142400,407253500,498000,498000,498000,498000,0
|
|
20240530,142300,407253500,498000,498000,498000,498000,0
|
|
20240530,142200,407253500,498000,498000,498000,498000,0
|
|
20240530,142100,407253500,498000,498000,498000,498000,0
|
|
20240530,142000,407253500,498000,498000,498000,498000,0
|
|
20240530,141900,407253500,498000,498000,498000,498000,0
|
|
20240530,141800,407253500,498000,498000,498000,498000,0
|
|
20240530,141700,407253500,498000,498000,498000,498000,0
|
|
20240530,141600,407253500,498000,498000,498000,498000,0
|
|
20240530,141500,407253500,498000,498000,498000,498000,0
|
|
20240530,141400,407253500,498000,498000,498000,498000,0
|
|
20240530,141300,407253500,498000,498000,498000,498000,0
|
|
20240530,141200,407253500,498000,498000,498000,498000,0
|
|
20240530,141100,407253500,498000,498000,498000,498000,0
|
|
20240530,141000,407253500,498000,498000,498000,498000,0
|
|
20240530,140900,407253500,498000,498000,498000,498000,0
|
|
20240530,140800,407253500,498000,498000,498000,498000,0
|
|
20240530,140700,407253500,498000,496000,498000,496000,8
|
|
20240530,140600,403279000,496000,496000,496000,496000,0
|
|
20240530,140500,403279000,496000,494500,496000,494500,31
|
|
20240530,140400,387948000,494500,494500,494500,494500,0
|
|
20240530,140300,387948000,494500,494500,494500,494500,0
|
|
20240530,140200,387948000,494500,494500,494500,494500,2
|
|
20240530,140100,386959000,494500,494500,494500,494500,0
|
|
20240530,140000,386959000,494500,494500,494500,494500,4
|
|
20240530,135900,384981000,495000,495000,495000,495000,1
|
|
20240530,135800,384486000,495000,495000,495000,495000,0
|
|
20240530,135700,384486000,495000,495000,495000,495000,0
|
|
20240530,135600,384486000,495000,495000,495000,495000,0
|
|
20240530,135500,384486000,495000,495000,495000,495000,0
|
|
20240530,135400,384486000,495000,495000,495000,495000,0
|
|
20240530,135300,384486000,495000,495000,495000,495000,0
|
|
20240530,135200,384486000,495000,495000,495000,495000,0
|
|
20240530,135100,384486000,495000,495000,495000,495000,0
|
|
20240530,135000,384486000,495000,495000,495000,495000,0
|
|
20240530,134900,384486000,495000,495000,495000,495000,2
|
|
20240530,134800,383496000,495000,495000,495000,495000,0
|
|
20240530,134700,383496000,495000,495000,495000,495000,0
|
|
20240530,134600,383496000,495000,495000,495000,495000,1
|
|
20240530,134500,383001000,495000,495000,495000,495000,1
|
|
20240530,134400,382506000,494500,495500,495500,494500,120
|
|
20240530,134300,323108000,495500,495500,495500,495500,71
|
|
20240530,134200,287927500,495500,495500,495500,495500,2
|
|
20240530,134100,286936500,495500,495500,495500,495500,0
|
|
20240530,134000,286936500,495500,495500,495500,495500,0
|
|
20240530,133900,286936500,495500,495500,495500,495500,8
|
|
20240530,133800,282972500,496000,496000,496000,496000,69
|
|
20240530,133700,248748500,496500,496500,496500,496500,0
|
|
20240530,133600,248748500,496500,496500,496500,496500,0
|
|
20240530,133500,248748500,496500,496500,496500,496500,0
|
|
20240530,133400,248748500,496500,496500,496500,496500,0
|
|
20240530,133300,248748500,496500,496500,496500,496500,0
|
|
20240530,133200,248748500,496500,496500,496500,496500,0
|
|
20240530,133100,248748500,496500,496500,496500,496500,0
|
|
20240530,133000,248748500,496500,496500,496500,496500,0
|
|
20240530,132900,248748500,496500,496500,496500,496500,0
|
|
20240530,132800,248748500,496500,496500,496500,496500,2
|
|
20240530,132700,247755500,497000,497000,497000,497000,0
|
|
20240530,132600,247755500,497000,497000,497000,497000,0
|
|
20240530,132500,247755500,497000,497000,497000,497000,0
|
|
20240530,132400,247755500,497000,497000,497000,497000,0
|
|
20240530,132300,247755500,497000,496500,497000,496500,2
|
|
20240530,132200,246762000,496500,497000,497000,496500,5
|
|
20240530,132100,244279000,497000,497000,497000,497000,0
|
|
20240530,132000,244279000,497000,497000,497000,497000,0
|
|
20240530,131900,244279000,497000,497000,497000,497000,0
|
|
20240530,131800,244279000,497000,497000,497000,497000,0
|
|
20240530,131700,244279000,497000,497000,497000,497000,0
|
|
20240530,131600,244279000,497000,497000,497000,497000,0
|
|
20240530,131500,244279000,497000,497000,497000,497000,0
|
|
20240530,131400,244279000,497000,497000,497000,497000,0
|
|
20240530,131300,244279000,497000,497000,497000,497000,0
|
|
20240530,131200,244279000,497000,497000,497000,497000,0
|
|
20240530,131100,244279000,497000,497000,497000,497000,0
|
|
20240530,131000,244279000,497000,497000,497000,497000,2
|
|
20240530,130900,243285000,497000,497000,497000,497000,1
|
|
20240530,130800,242788000,496500,496500,496500,496500,0
|
|
20240530,130700,242788000,496500,496500,496500,496500,0
|
|
20240530,130600,242788000,496500,496500,496500,496500,0
|
|
20240530,130500,242788000,496500,496500,496500,496500,0
|
|
20240530,130400,242788000,496500,496500,496500,496500,14
|
|
20240530,130300,235837000,496500,496500,496500,496500,1
|
|
20240530,130200,235340500,497000,497000,497000,497000,3
|
|
20240530,130100,233849500,497500,497500,497500,497500,1
|
|
20240530,130000,233352000,498000,498000,498000,498000,1
|
|
20240530,125900,232854000,496500,496500,496500,496500,3
|
|
20240530,125800,231364500,496500,496500,496500,496500,1
|
|
20240530,125700,230868000,496500,496500,496500,496500,0
|
|
20240530,125600,230868000,496500,496500,496500,496500,0
|
|
20240530,125500,230868000,496500,496500,496500,496500,0
|
|
20240530,125400,230868000,496500,496500,496500,496500,0
|
|
20240530,125300,230868000,496500,496500,496500,496500,0
|
|
20240530,125200,230868000,496500,496500,496500,496500,0
|
|
20240530,125100,230868000,496500,496500,496500,496500,0
|
|
20240530,125000,230868000,496500,496500,496500,496500,0
|
|
20240530,124900,230868000,496500,496500,496500,496500,0
|
|
20240530,124800,230868000,496500,496500,496500,496500,0
|
|
20240530,124700,230868000,496500,496500,496500,496500,0
|
|
20240530,124600,230868000,496500,496500,496500,496500,0
|
|
20240530,124500,230868000,496500,496500,496500,496500,1
|
|
20240530,124400,230371500,496500,496500,496500,496500,0
|
|
20240530,124300,230371500,496500,496500,496500,496500,0
|
|
20240530,124200,230371500,496500,496500,496500,496500,0
|
|
20240530,124100,230371500,496500,496500,496500,496500,0
|
|
20240530,124000,230371500,496500,496500,496500,496500,0
|
|
20240530,123900,230371500,496500,496500,496500,496500,1
|
|
20240530,123800,229875000,496500,497000,497000,496500,8
|
|
20240530,123700,225902500,496500,496500,496500,496500,0
|
|
20240530,123600,225902500,496500,496500,496500,496500,0
|
|
20240530,123500,225902500,496500,496500,496500,496500,0
|
|
20240530,123400,225902500,496500,496500,496500,496500,0
|
|
20240530,123300,225902500,496500,496500,496500,496500,0
|
|
20240530,123200,225902500,496500,496500,496500,496500,0
|
|
20240530,123100,225902500,496500,496500,496500,496500,0
|
|
20240530,123000,225902500,496500,496500,496500,496500,0
|
|
20240530,122900,225902500,496500,496500,496500,496500,0
|
|
20240530,122800,225902500,496500,496500,496500,496500,0
|
|
20240530,122700,225902500,496500,496500,496500,496500,0
|
|
20240530,122600,225902500,496500,496500,496500,496500,0
|
|
20240530,122500,225902500,496500,496500,496500,496500,4
|
|
20240530,122400,223916500,496500,496500,496500,496500,0
|
|
20240530,122300,223916500,496500,496500,496500,496500,0
|
|
20240530,122200,223916500,496500,496500,496500,496500,0
|
|
20240530,122100,223916500,496500,496500,496500,496500,0
|
|
20240530,122000,223916500,496500,496500,496500,496500,0
|
|
20240530,121900,223916500,496500,496500,496500,496500,0
|
|
20240530,121800,223916500,496500,496500,496500,496500,0
|
|
20240530,121700,223916500,496500,496500,496500,496500,0
|
|
20240530,121600,223916500,496500,496500,496500,496500,3
|
|
20240530,121500,222427000,496500,496500,496500,496500,2
|
|
20240530,121400,221434000,496500,496500,496500,496500,4
|
|
20240530,121300,219448000,496500,496500,496500,496500,0
|
|
20240530,121200,219448000,496500,496500,496500,496500,0
|
|
20240530,121100,219448000,496500,496500,496500,496500,0
|
|
20240530,121000,219448000,496500,496500,496500,496500,0
|
|
20240530,120900,219448000,496500,496500,496500,496500,2
|
|
20240530,120800,218455000,496500,496500,496500,496500,11
|
|
20240530,120700,212993500,497000,497000,497000,497000,0
|
|
20240530,120600,212993500,497000,497000,497000,497000,0
|
|
20240530,120500,212993500,497000,497000,497000,497000,0
|
|
20240530,120400,212993500,497000,497000,497000,497000,0
|
|
20240530,120300,212993500,497000,497000,497000,497000,0
|
|
20240530,120200,212993500,497000,497000,497000,497000,0
|
|
20240530,120100,212993500,497000,497000,497000,497000,0
|
|
20240530,120000,212993500,497000,497000,497000,497000,0
|
|
20240530,115900,212993500,497000,497000,497000,497000,0
|
|
20240530,115800,212993500,497000,497000,497000,497000,0
|
|
20240530,115700,212993500,497000,497000,497000,497000,2
|
|
20240530,115600,211999500,497000,497000,497000,497000,11
|
|
20240530,115500,206532500,497000,497000,497000,497000,0
|
|
20240530,115400,206532500,497000,497000,497000,497000,0
|
|
20240530,115300,206532500,497000,497000,497000,497000,0
|
|
20240530,115200,206532500,497000,497000,497000,497000,0
|
|
20240530,115100,206532500,497000,497000,497000,497000,0
|
|
20240530,115000,206532500,497000,497000,497000,497000,0
|
|
20240530,114900,206532500,497000,497000,497000,497000,2
|
|
20240530,114800,205538500,497000,497000,497000,497000,0
|
|
20240530,114700,205538500,497000,497000,497000,497000,5
|
|
20240530,114600,203053500,497000,497000,497000,497000,0
|
|
20240530,114500,203053500,497000,497000,497000,497000,0
|
|
20240530,114400,203053500,497000,497000,497000,497000,0
|
|
20240530,114300,203053500,497000,497000,497000,497000,0
|
|
20240530,114200,203053500,497000,497000,497000,497000,2
|
|
20240530,114100,202059500,497500,497500,497500,497500,0
|
|
20240530,114000,202059500,497500,497500,497500,497500,0
|
|
20240530,113900,202059500,497500,497500,497500,497500,0
|
|
20240530,113800,202059500,497500,497500,497500,497500,12
|
|
20240530,113700,196089500,497500,497500,497500,497500,0
|
|
20240530,113600,196089500,497500,497500,497500,497500,0
|
|
20240530,113500,196089500,497500,497500,497500,497500,9
|
|
20240530,113400,191612000,498000,498000,498000,498000,0
|
|
20240530,113300,191612000,498000,498000,498000,498000,0
|
|
20240530,113200,191612000,498000,498000,498000,498000,0
|
|
20240530,113100,191612000,498000,498000,498000,498000,0
|
|
20240530,113000,191612000,498000,498000,498000,498000,0
|
|
20240530,112900,191612000,498000,498000,498000,498000,0
|
|
20240530,112800,191612000,498000,498000,498000,498000,0
|
|
20240530,112700,191612000,498000,498000,498000,498000,0
|
|
20240530,112600,191612000,498000,498000,498000,498000,0
|
|
20240530,112500,191612000,498000,498000,498000,498000,0
|
|
20240530,112400,191612000,498000,498000,498000,498000,0
|
|
20240530,112300,191612000,498000,498000,498000,498000,2
|
|
20240530,112200,190616000,498500,498500,498500,498500,0
|
|
20240530,112100,190616000,498500,498500,498500,498500,0
|
|
20240530,112000,190616000,498500,498500,498500,498500,0
|
|
20240530,111900,190616000,498500,498500,498500,498500,0
|
|
20240530,111800,190616000,498500,498500,498500,498500,0
|
|
20240530,111700,190616000,498500,498500,498500,498500,0
|
|
20240530,111600,190616000,498500,498500,498500,498500,0
|
|
20240530,111500,190616000,498500,498500,498500,498500,0
|
|
20240530,111400,190616000,498500,498500,498500,498500,0
|
|
20240530,111300,190616000,498500,498500,498500,498500,0
|
|
20240530,111200,190616000,498500,498500,498500,498500,0
|
|
20240530,111100,190616000,498500,498500,498500,498500,0
|
|
20240530,111000,190616000,498500,498500,498500,498500,0
|
|
20240530,110900,190616000,498500,498500,498500,498500,0
|
|
20240530,110800,190616000,498500,498500,498500,498500,0
|
|
20240530,110700,190616000,498500,498500,498500,498500,1
|
|
20240530,110600,190117500,499000,499000,499000,499000,0
|
|
20240530,110500,190117500,499000,499000,499000,499000,0
|
|
20240530,110400,190117500,499000,499000,499000,499000,0
|
|
20240530,110300,190117500,499000,499000,499000,499000,0
|
|
20240530,110200,190117500,499000,499000,499000,499000,0
|
|
20240530,110100,190117500,499000,499000,499000,499000,0
|
|
20240530,110000,190117500,499000,499000,499000,499000,1
|
|
20240530,105900,189618500,497000,497000,497000,497000,0
|
|
20240530,105800,189618500,497000,497000,497000,497000,0
|
|
20240530,105700,189618500,497000,497000,497000,497000,0
|
|
20240530,105600,189618500,497000,497000,497000,497000,0
|
|
20240530,105500,189618500,497000,497000,497000,497000,0
|
|
20240530,105400,189618500,497000,497000,497000,497000,0
|
|
20240530,105300,189618500,497000,497000,497000,497000,0
|
|
20240530,105200,189618500,497000,497000,497000,497000,24
|
|
20240530,105100,177690500,496500,496500,496500,496500,14
|
|
20240530,105000,170739500,496500,496500,496500,496500,0
|
|
20240530,104900,170739500,496500,496500,496500,496500,0
|
|
20240530,104800,170739500,496500,496500,496500,496500,0
|
|
20240530,104700,170739500,496500,496500,496500,496500,0
|
|
20240530,104600,170739500,496500,496500,496500,496500,3
|
|
20240530,104500,169250000,496500,496500,496500,496500,12
|
|
20240530,104400,163292000,496000,496000,496000,496000,0
|
|
20240530,104300,163292000,496000,496500,496500,496000,31
|
|
20240530,104200,147915500,496500,496500,496500,496500,0
|
|
20240530,104100,147915500,496500,496500,496500,496500,3
|
|
20240530,104000,146426000,496500,496500,496500,496500,0
|
|
20240530,103900,146426000,496500,496500,496500,496500,1
|
|
20240530,103800,145929500,496500,496500,496500,496500,6
|
|
20240530,103700,142950500,497000,497000,497000,497000,0
|
|
20240530,103600,142950500,497000,497000,497000,497000,0
|
|
20240530,103500,142950500,497000,497000,497000,497000,0
|
|
20240530,103400,142950500,497000,497000,497000,497000,0
|
|
20240530,103300,142950500,497000,497000,497000,497000,0
|
|
20240530,103200,142950500,497000,496500,497000,496500,23
|
|
20240530,103100,131530500,496500,496500,496500,496500,2
|
|
20240530,103000,130537500,496500,496500,496500,496500,0
|
|
20240530,102900,130537500,496500,496500,496500,496500,0
|
|
20240530,102800,130537500,496500,496500,496500,496500,1
|
|
20240530,102700,130041000,496500,496500,496500,496500,0
|
|
20240530,102600,130041000,496500,496500,496500,496500,0
|
|
20240530,102500,130041000,496500,496500,496500,496500,2
|
|
20240530,102400,129048000,496000,496000,496000,496000,2
|
|
20240530,102300,128056000,496000,495500,496000,495500,5
|
|
20240530,102200,125578000,495500,495500,495500,495500,0
|
|
20240530,102100,125578000,495500,495500,495500,495500,0
|
|
20240530,102000,125578000,495500,495500,495500,495500,0
|
|
20240530,101900,125578000,495500,496000,496000,495500,5
|
|
20240530,101800,123100000,496000,496000,496000,496000,0
|
|
20240530,101700,123100000,496000,496000,496000,496000,0
|
|
20240530,101600,123100000,496000,496000,496000,496000,14
|
|
20240530,101500,116156000,496000,496000,496000,496000,0
|
|
20240530,101400,116156000,496000,496000,496000,496000,5
|
|
20240530,101300,113676000,496500,496500,496500,496500,0
|
|
20240530,101200,113676000,496500,496500,496500,496500,0
|
|
20240530,101100,113676000,496500,496500,496500,496500,0
|
|
20240530,101000,113676000,496500,496500,496500,496500,0
|
|
20240530,100900,113676000,496500,496500,496500,496500,0
|
|
20240530,100800,113676000,496500,496500,496500,496500,0
|
|
20240530,100700,113676000,496500,496500,496500,496500,0
|
|
20240530,100600,113676000,496500,496500,496500,496500,4
|
|
20240530,100500,111690000,496500,496500,496500,496500,7
|
|
20240530,100400,108214500,497000,497000,497000,497000,0
|
|
20240530,100300,108214500,497000,497000,497000,497000,0
|
|
20240530,100200,108214500,497000,497000,497000,497000,0
|
|
20240530,100100,108214500,497000,496500,497000,496500,6
|
|
20240530,100000,105235000,497000,497000,497000,497000,1
|
|
20240530,095900,104738000,496000,496000,496000,496000,0
|
|
20240530,095800,104738000,496000,496000,496000,496000,0
|
|
20240530,095700,104738000,496000,496000,496000,496000,0
|
|
20240530,095600,104738000,496000,496000,496000,496000,0
|
|
20240530,095500,104738000,496000,496500,496500,496000,74
|
|
20240530,095400,68027500,497000,497000,497000,497000,1
|
|
20240530,095300,67530500,497000,497000,497000,497000,0
|
|
20240530,095200,67530500,497000,497000,497000,497000,0
|
|
20240530,095100,67530500,497000,497000,497000,497000,1
|
|
20240530,095000,67033500,496500,496500,496500,496500,0
|
|
20240530,094900,67033500,496500,496500,496500,496500,0
|
|
20240530,094800,67033500,496500,496500,496500,496500,5
|
|
20240530,094700,64551000,496500,496500,496500,496500,0
|
|
20240530,094600,64551000,496500,496500,496500,496500,0
|
|
20240530,094500,64551000,496500,496500,496500,496500,0
|
|
20240530,094400,64551000,496500,496500,496500,496500,0
|
|
20240530,094300,64551000,496500,496500,496500,496500,6
|
|
20240530,094200,61572000,496500,496500,496500,496500,0
|
|
20240530,094100,61572000,496500,496500,496500,496500,0
|
|
20240530,094000,61572000,496500,496500,496500,496500,0
|
|
20240530,093900,61572000,496500,496500,496500,496500,1
|
|
20240530,093800,61075500,497000,496500,497000,496500,12
|
|
20240530,093700,55112500,496500,496500,496500,496500,0
|
|
20240530,093600,55112500,496500,496500,496500,496500,3
|
|
20240530,093500,53623000,496500,496500,496500,496500,0
|
|
20240530,093400,53623000,496500,496500,496500,496500,1
|
|
20240530,093300,53126500,496500,496500,496500,496500,20
|
|
20240530,093200,43196500,496500,496500,496500,496500,49
|
|
20240530,093100,18868000,496500,496500,496500,496500,0
|
|
20240530,093000,18868000,496500,496500,496500,496500,0
|
|
20240530,092900,18868000,496500,496500,496500,496500,0
|
|
20240530,092800,18868000,496500,496500,496500,496500,0
|
|
20240530,092700,18868000,496500,497000,497000,496500,6
|
|
20240530,092600,15886500,496500,496500,496500,496500,0
|
|
20240530,092500,15886500,496500,496500,496500,496500,0
|
|
20240530,092400,15886500,496500,496500,496500,496500,0
|
|
20240530,092300,15886500,496500,496500,496500,496500,0
|
|
20240530,092200,15886500,496500,496500,496500,496500,0
|
|
20240530,092100,15886500,496500,496500,496500,496500,0
|
|
20240530,092000,15886500,496500,496500,496500,496500,0
|
|
20240530,091900,15886500,496500,496500,496500,496500,0
|
|
20240530,091800,15886500,496500,496500,496500,496500,2
|
|
20240530,091700,14893500,497500,497500,497500,497500,0
|
|
20240530,091600,14893500,497500,497500,497500,497500,1
|
|
20240530,091500,14396000,496000,496000,496000,496000,5
|
|
20240530,091400,11916000,496000,496000,496000,496000,0
|
|
20240530,091300,11916000,496000,496000,496000,496000,0
|
|
20240530,091200,11916000,496000,496000,496000,496000,0
|
|
20240530,091100,11916000,496000,496000,496000,496000,2
|
|
20240530,091000,10924000,496000,496000,496000,496000,3
|
|
20240530,090900,9436000,495500,496000,496000,495500,5
|
|
20240530,090800,6957500,496500,496500,496500,496500,0
|
|
20240530,090700,6957500,496500,496500,496500,496500,0
|
|
20240530,090600,6957500,496500,496500,496500,496500,3
|
|
20240530,090500,5468000,496500,496500,496500,496500,0
|
|
20240530,090400,5468000,496500,496500,496500,496500,0
|
|
20240530,090300,5468000,496500,496500,496500,496500,0
|
|
20240530,090200,5468000,496500,496500,496500,496500,0
|
|
20240530,090100,5468000,496500,496500,496500,496500,0
|
|
20240530,090000,5468000,496500,499000,499000,496500,11
|