627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,192400,7373286550,31950,31950,31950,31950,5082
|
|
20240531,192300,7373286550,31950,31950,31950,31950,0
|
|
20240531,192200,7373286550,31950,31950,31950,31950,0
|
|
20240531,192100,7373286550,31950,31950,31950,31950,0
|
|
20240531,192000,7373286550,31950,31950,31950,31950,0
|
|
20240531,191900,7373286550,31950,31950,31950,31950,0
|
|
20240531,191800,7373286550,31950,31950,31950,31950,0
|
|
20240531,191700,7373286550,31950,31950,31950,31950,0
|
|
20240531,191600,7373286550,31950,31950,31950,31950,0
|
|
20240531,191500,7373286550,31950,31950,31950,31950,0
|
|
20240531,191400,7373286550,31950,31950,31950,31950,0
|
|
20240531,191300,7373286550,31950,31950,31950,31950,0
|
|
20240531,191200,7373286550,31950,31950,31950,31950,0
|
|
20240531,191100,7373286550,31950,31950,31950,31950,0
|
|
20240531,191000,7373286550,31950,31950,31950,31950,0
|
|
20240531,190900,7373286550,31950,31950,31950,31950,0
|
|
20240531,190800,7373286550,31950,31950,31950,31950,0
|
|
20240531,190700,7373286550,31950,31950,31950,31950,0
|
|
20240531,190600,7373286550,31950,31950,31950,31950,0
|
|
20240531,190500,7373286550,31950,31950,31950,31950,0
|
|
20240531,190400,7373286550,31950,31950,31950,31950,0
|
|
20240531,190300,7373286550,31950,31950,31950,31950,0
|
|
20240531,190200,7373286550,31950,31950,31950,31950,0
|
|
20240531,190100,7373286550,31950,31950,31950,31950,0
|
|
20240531,190000,7373286550,31950,31950,31950,31950,0
|
|
20240531,185900,7373286550,31950,31950,31950,31950,0
|
|
20240531,185800,7373286550,31950,31950,31950,31950,0
|
|
20240531,185700,7373286550,31950,31950,31950,31950,0
|
|
20240531,185600,7373286550,31950,31950,31950,31950,0
|
|
20240531,185500,7373286550,31950,31950,31950,31950,0
|
|
20240531,185400,7373286550,31950,31950,31950,31950,5082
|
|
20240531,185300,7373286550,31950,31950,31950,31950,0
|
|
20240531,185200,7373286550,31950,31950,31950,31950,0
|
|
20240531,185100,7373286550,31950,31950,31950,31950,0
|
|
20240531,185000,7373286550,31950,31950,31950,31950,0
|
|
20240531,184900,7373286550,31950,31950,31950,31950,0
|
|
20240531,184800,7373286550,31950,31950,31950,31950,0
|
|
20240531,184700,7373286550,31950,31950,31950,31950,0
|
|
20240531,184600,7373286550,31950,31950,31950,31950,0
|
|
20240531,184500,7373286550,31950,31950,31950,31950,0
|
|
20240531,184400,7373286550,31950,31950,31950,31950,0
|
|
20240531,184300,7373286550,31950,31950,31950,31950,0
|
|
20240531,184200,7373286550,31950,31950,31950,31950,0
|
|
20240531,184100,7373286550,31950,31950,31950,31950,0
|
|
20240531,184000,7373286550,31950,31950,31950,31950,0
|
|
20240531,183900,7373286550,31950,31950,31950,31950,0
|
|
20240531,183800,7373286550,31950,31950,31950,31950,0
|
|
20240531,183700,7373286550,31950,31950,31950,31950,0
|
|
20240531,183600,7373286550,31950,31950,31950,31950,0
|
|
20240531,183500,7373286550,31950,31950,31950,31950,0
|
|
20240531,183400,7373286550,31950,31950,31950,31950,0
|
|
20240531,183300,7373286550,31950,31950,31950,31950,0
|
|
20240531,183200,7373286550,31950,31950,31950,31950,0
|
|
20240531,183100,7373286550,31950,31950,31950,31950,0
|
|
20240531,183000,7373286550,31950,31950,31950,31950,0
|
|
20240531,182900,7373286550,31950,31950,31950,31950,0
|
|
20240531,182800,7373286550,31950,31950,31950,31950,0
|
|
20240531,182700,7373286550,31950,31950,31950,31950,0
|
|
20240531,182600,7373286550,31950,31950,31950,31950,0
|
|
20240531,182500,7373286550,31950,31950,31950,31950,0
|
|
20240531,182400,7373286550,31950,31950,31950,31950,5082
|
|
20240531,182300,7373286550,31950,31950,31950,31950,0
|
|
20240531,182200,7373286550,31950,31950,31950,31950,0
|
|
20240531,182100,7373286550,31950,31950,31950,31950,0
|
|
20240531,182000,7373286550,31950,31950,31950,31950,0
|
|
20240531,181900,7373286550,31950,31950,31950,31950,0
|
|
20240531,181800,7373286550,31950,31950,31950,31950,0
|
|
20240531,181700,7373286550,31950,31950,31950,31950,0
|
|
20240531,181600,7373286550,31950,31950,31950,31950,0
|
|
20240531,181500,7373286550,31950,31950,31950,31950,0
|
|
20240531,181400,7373286550,31950,31950,31950,31950,0
|
|
20240531,181300,7373286550,31950,31950,31950,31950,0
|
|
20240531,181200,7373286550,31950,31950,31950,31950,0
|
|
20240531,181100,7373286550,31950,31950,31950,31950,0
|
|
20240531,181000,7373286550,31950,31950,31950,31950,0
|
|
20240531,180900,7373286550,31950,31950,31950,31950,0
|
|
20240531,180800,7373286550,31950,31950,31950,31950,0
|
|
20240531,180700,7373286550,31950,31950,31950,31950,0
|
|
20240531,180600,7373286550,31950,31950,31950,31950,0
|
|
20240531,180500,7373286550,31950,31950,31950,31950,0
|
|
20240531,180400,7373286550,31950,31950,31950,31950,0
|
|
20240531,180300,7373286550,31950,31950,31950,31950,0
|
|
20240531,180200,7373286550,31950,31950,31950,31950,0
|
|
20240531,180100,7373286550,31950,31950,31950,31950,0
|
|
20240531,180000,7373286550,31950,31950,31950,31950,0
|
|
20240531,175900,7373286550,31950,31950,31950,31950,0
|
|
20240531,175800,7373286550,31950,31950,31950,31950,0
|
|
20240531,175700,7373286550,31950,31950,31950,31950,0
|
|
20240531,175600,7373286550,31950,31950,31950,31950,0
|
|
20240531,175500,7373286550,31950,31950,31950,31950,0
|
|
20240531,175400,7373286550,31950,31950,31950,31950,5082
|
|
20240531,175300,7373286550,31950,31950,31950,31950,0
|
|
20240531,175200,7373286550,31950,31950,31950,31950,0
|
|
20240531,175100,7373286550,31950,31950,31950,31950,0
|
|
20240531,175000,7373286550,31950,31950,31950,31950,0
|
|
20240531,174900,7373286550,31950,31950,31950,31950,0
|
|
20240531,174800,7373286550,31950,31950,31950,31950,0
|
|
20240531,174700,7373286550,31950,31950,31950,31950,0
|
|
20240531,174600,7373286550,31950,31950,31950,31950,0
|
|
20240531,174500,7373286550,31950,31950,31950,31950,0
|
|
20240531,174400,7373286550,31950,31950,31950,31950,0
|
|
20240531,174300,7373286550,31950,31950,31950,31950,0
|
|
20240531,174200,7373286550,31950,31950,31950,31950,0
|
|
20240531,174100,7373286550,31950,31950,31950,31950,0
|
|
20240531,174000,7373286550,31950,31950,31950,31950,0
|
|
20240531,173900,7373286550,31950,31950,31950,31950,0
|
|
20240531,173800,7373286550,31950,31950,31950,31950,0
|
|
20240531,173700,7373286550,31950,31950,31950,31950,0
|
|
20240531,173600,7373286550,31950,31950,31950,31950,0
|
|
20240531,173500,7373286550,31950,31950,31950,31950,0
|
|
20240531,173400,7373286550,31950,31950,31950,31950,0
|
|
20240531,173300,7373286550,31950,31950,31950,31950,0
|
|
20240531,173200,7373286550,31950,31950,31950,31950,0
|
|
20240531,173100,7373286550,31950,31950,31950,31950,0
|
|
20240531,173000,7373286550,31950,31950,31950,31950,0
|
|
20240531,172900,7373286550,31950,31950,31950,31950,0
|
|
20240531,172800,7373286550,31950,31950,31950,31950,0
|
|
20240531,172700,7373286550,31950,31950,31950,31950,0
|
|
20240531,172600,7373286550,31950,31950,31950,31950,0
|
|
20240531,172500,7373286550,31950,31950,31950,31950,0
|
|
20240531,172400,7373286550,31950,31950,31950,31950,5082
|
|
20240531,172300,7373286550,31950,31950,31950,31950,0
|
|
20240531,172200,7373286550,31950,31950,31950,31950,0
|
|
20240531,172100,7373286550,31950,31950,31950,31950,0
|
|
20240531,172000,7373286550,31950,31950,31950,31950,0
|
|
20240531,171900,7373286550,31950,31950,31950,31950,0
|
|
20240531,171800,7373286550,31950,31950,31950,31950,0
|
|
20240531,171700,7373286550,31950,31950,31950,31950,0
|
|
20240531,171600,7373286550,31950,31950,31950,31950,0
|
|
20240531,171500,7373286550,31950,31950,31950,31950,0
|
|
20240531,171400,7373286550,31950,31950,31950,31950,0
|
|
20240531,171300,7373286550,31950,31950,31950,31950,0
|
|
20240531,171200,7373286550,31950,31950,31950,31950,0
|
|
20240531,171100,7373286550,31950,31950,31950,31950,0
|
|
20240531,171000,7373286550,31950,31950,31950,31950,0
|
|
20240531,170900,7373286550,31950,31950,31950,31950,0
|
|
20240531,170800,7373286550,31950,31950,31950,31950,0
|
|
20240531,170700,7373286550,31950,31950,31950,31950,0
|
|
20240531,170600,7373286550,31950,31950,31950,31950,0
|
|
20240531,170500,7373286550,31950,31950,31950,31950,0
|
|
20240531,170400,7373286550,31950,31950,31950,31950,0
|
|
20240531,170300,7373286550,31950,31950,31950,31950,0
|
|
20240531,170200,7373286550,31950,31950,31950,31950,0
|
|
20240531,170100,7373286550,31950,31950,31950,31950,0
|
|
20240531,170000,7373286550,31950,31950,31950,31950,0
|
|
20240531,165900,7373286550,31950,31950,31950,31950,0
|
|
20240531,165800,7373286550,31950,31950,31950,31950,0
|
|
20240531,165700,7373286550,31950,31950,31950,31950,0
|
|
20240531,165600,7373286550,31950,31950,31950,31950,0
|
|
20240531,165500,7373286550,31950,31950,31950,31950,0
|
|
20240531,165400,7373286550,31950,31950,31950,31950,5082
|
|
20240531,165300,7373286550,31950,31950,31950,31950,0
|
|
20240531,165200,7373286550,31950,31950,31950,31950,0
|
|
20240531,165100,7373286550,31950,31950,31950,31950,0
|
|
20240531,165000,7373286550,31950,31950,31950,31950,0
|
|
20240531,164900,7373286550,31950,31950,31950,31950,0
|
|
20240531,164800,7373286550,31950,31950,31950,31950,0
|
|
20240531,164700,7373286550,31950,31950,31950,31950,0
|
|
20240531,164600,7373286550,31950,31950,31950,31950,0
|
|
20240531,164500,7373286550,31950,31950,31950,31950,0
|
|
20240531,164400,7373286550,31950,31950,31950,31950,0
|
|
20240531,164300,7373286550,31950,31950,31950,31950,0
|
|
20240531,164200,7373286550,31950,31950,31950,31950,0
|
|
20240531,164100,7373286550,31950,31950,31950,31950,0
|
|
20240531,164000,7373286550,31950,31950,31950,31950,0
|
|
20240531,163900,7373286550,31950,31950,31950,31950,0
|
|
20240531,163800,7373286550,31950,31950,31950,31950,0
|
|
20240531,163700,7373286550,31950,31950,31950,31950,0
|
|
20240531,163600,7373286550,31950,31950,31950,31950,0
|
|
20240531,163500,7373286550,31950,31950,31950,31950,0
|
|
20240531,163400,7373286550,31950,31950,31950,31950,0
|
|
20240531,163300,7373286550,31950,31950,31950,31950,0
|
|
20240531,163200,7373286550,31950,31950,31950,31950,0
|
|
20240531,163100,7373286550,31950,31950,31950,31950,0
|
|
20240531,163000,7373286550,31950,31950,31950,31950,0
|
|
20240531,162900,7373286550,31950,31950,31950,31950,0
|
|
20240531,162800,7373286550,31950,31950,31950,31950,0
|
|
20240531,162700,7373286550,31950,31950,31950,31950,0
|
|
20240531,162600,7373286550,31950,31950,31950,31950,0
|
|
20240531,162500,7373286550,31950,31950,31950,31950,0
|
|
20240531,162400,7373286550,31950,31950,31950,31950,5082
|
|
20240531,162300,7373286550,31950,31950,31950,31950,0
|
|
20240531,162200,7373286550,31950,31950,31950,31950,0
|
|
20240531,162100,7373286550,31950,31950,31950,31950,0
|
|
20240531,162000,7373286550,31950,31950,31950,31950,0
|
|
20240531,161900,7373286550,31950,31950,31950,31950,0
|
|
20240531,161800,7373286550,31950,31950,31950,31950,0
|
|
20240531,161700,7373286550,31950,31950,31950,31950,0
|
|
20240531,161600,7373286550,31950,31950,31950,31950,0
|
|
20240531,161500,7373286550,31950,31950,31950,31950,0
|
|
20240531,161400,7373286550,31950,31950,31950,31950,0
|
|
20240531,161300,7373286550,31950,31950,31950,31950,0
|
|
20240531,161200,7373286550,31950,31950,31950,31950,0
|
|
20240531,161100,7373286550,31950,31950,31950,31950,0
|
|
20240531,161000,7373286550,31950,31950,31950,31950,0
|
|
20240531,160900,7373286550,31950,31950,31950,31950,0
|
|
20240531,160800,7373286550,31950,31950,31950,31950,0
|
|
20240531,160700,7373286550,31950,31950,31950,31950,0
|
|
20240531,160600,7373286550,31950,31950,31950,31950,0
|
|
20240531,160500,7373286550,31950,31950,31950,31950,0
|
|
20240531,160400,7373286550,31950,31950,31950,31950,0
|
|
20240531,160300,7373286550,31950,31950,31950,31950,0
|
|
20240531,160200,7373286550,31950,31950,31950,31950,0
|
|
20240531,160100,7373286550,31950,31950,31950,31950,0
|
|
20240531,160000,7373286550,31950,31950,31950,31950,0
|
|
20240531,155900,7373286550,31950,31950,31950,31950,0
|
|
20240531,155800,7373286550,31950,31950,31950,31950,0
|
|
20240531,155700,7373286550,31950,31950,31950,31950,0
|
|
20240531,155600,7373286550,31950,31950,31950,31950,0
|
|
20240531,155500,7373286550,31950,31950,31950,31950,0
|
|
20240531,155400,7373286550,31950,31950,31950,31950,5082
|
|
20240531,155300,7373286550,31950,31950,31950,31950,0
|
|
20240531,155200,7373286550,31950,31950,31950,31950,0
|
|
20240531,155100,7373286550,31950,31950,31950,31950,0
|
|
20240531,155000,7373286550,31950,31950,31950,31950,0
|
|
20240531,154900,7373286550,31950,31950,31950,31950,0
|
|
20240531,154800,7373286550,31950,31950,31950,31950,0
|
|
20240531,154700,7373286550,31950,31950,31950,31950,0
|
|
20240531,154600,7373286550,31950,31950,31950,31950,0
|
|
20240531,154500,7373286550,31950,31950,31950,31950,0
|
|
20240531,154400,7373286550,31950,31950,31950,31950,0
|
|
20240531,154300,7373286550,31950,31950,31950,31950,0
|
|
20240531,154200,7373286550,31950,31950,31950,31950,0
|
|
20240531,154100,7373286550,31950,31950,31950,31950,0
|
|
20240531,154000,7373286550,31950,31950,31950,31950,0
|
|
20240531,153900,7373286550,31950,31950,31950,31950,0
|
|
20240531,153800,7373286550,31950,31950,31950,31950,0
|
|
20240531,153700,7373286550,31950,31950,31950,31950,0
|
|
20240531,153600,7373286550,31950,31950,31950,31950,0
|
|
20240531,153500,7373286550,31950,31950,31950,31950,0
|
|
20240531,153400,7373286550,31950,31950,31950,31950,0
|
|
20240531,153300,7373286550,31950,31950,31950,31950,0
|
|
20240531,153200,7373286550,31950,31950,31950,31950,0
|
|
20240531,153100,7373286550,31950,31950,31950,31950,0
|
|
20240531,153000,7373286550,31950,31950,31950,31950,5082
|
|
20240531,152900,7210916650,32050,32050,32050,32050,0
|
|
20240531,152800,7210916650,32050,32050,32050,32050,0
|
|
20240531,152700,7210916650,32050,32050,32050,32050,0
|
|
20240531,152600,7210916650,32050,32050,32050,32050,0
|
|
20240531,152500,7210916650,32050,32050,32050,32050,0
|
|
20240531,152400,7210916650,32050,32050,32050,32050,0
|
|
20240531,152300,7210916650,32050,32050,32050,32050,0
|
|
20240531,152200,7210916650,32050,32050,32050,32050,0
|
|
20240531,152100,7210916650,32050,32050,32050,32050,0
|
|
20240531,152000,7210916650,32050,32050,32050,32050,0
|
|
20240531,151900,7210916650,32050,32000,32050,32000,1243
|
|
20240531,151800,7171099400,32000,32100,32100,32000,805
|
|
20240531,151700,7145321300,32050,32050,32100,32050,326
|
|
20240531,151600,7134871800,32050,32050,32100,32050,1226
|
|
20240531,151500,7095576100,32050,32050,32100,32050,97
|
|
20240531,151400,7092466950,32050,32000,32100,32000,694
|
|
20240531,151300,7070224150,32050,32050,32100,32000,400
|
|
20240531,151200,7057405000,32000,32050,32100,32000,2527
|
|
20240531,151100,6976396250,32000,32000,32050,32000,568
|
|
20240531,151000,6958219350,32050,32050,32050,32000,183
|
|
20240531,150900,6952362000,32050,32000,32050,32000,461
|
|
20240531,150800,6937608050,32000,32000,32050,32000,472
|
|
20240531,150700,6922503900,32000,32050,32050,32000,63
|
|
20240531,150600,6920486550,32050,32050,32050,32000,239
|
|
20240531,150500,6912834600,32050,32050,32050,32000,275
|
|
20240531,150400,6904033700,32000,32000,32000,31950,583
|
|
20240531,150300,6885378200,32000,32050,32050,31950,921
|
|
20240531,150200,6855910200,32050,32050,32100,32050,1133
|
|
20240531,150100,6819597500,32100,32100,32100,32050,81
|
|
20240531,150000,6816999700,32100,32050,32100,32050,81
|
|
20240531,145900,6814402750,32050,32050,32100,32050,213
|
|
20240531,145800,6807572100,32100,32050,32100,32050,44
|
|
20240531,145700,6806160450,32100,32050,32100,32050,122
|
|
20240531,145600,6802248800,32100,32150,32150,32100,1060
|
|
20240531,145500,6768219100,32100,32100,32150,32100,142
|
|
20240531,145400,6763660600,32100,32100,32150,32100,284
|
|
20240531,145300,6754543100,32100,32100,32150,32100,141
|
|
20240531,145200,6750016700,32150,32100,32150,32100,104
|
|
20240531,145100,6746673700,32100,32150,32200,32100,640
|
|
20240531,145000,6726100700,32150,32150,32200,32150,418
|
|
20240531,144900,6712659350,32150,32200,32200,32150,360
|
|
20240531,144800,6701070900,32200,32150,32200,32150,120
|
|
20240531,144700,6697211950,32150,32150,32200,32150,116
|
|
20240531,144600,6693482100,32150,32100,32150,32100,217
|
|
20240531,144500,6686507900,32150,32050,32150,32050,712
|
|
20240531,144400,6663653250,32050,32000,32100,32000,144
|
|
20240531,144300,6659042400,32000,32050,32100,32000,299
|
|
20240531,144200,6649447300,32050,32000,32050,32000,303
|
|
20240531,144100,6639742750,31950,32000,32000,31950,114
|
|
20240531,144000,6636094850,32050,32000,32050,31950,490
|
|
20240531,143900,6620404800,32050,32000,32050,32000,269
|
|
20240531,143800,6611796500,32050,32000,32050,32000,62
|
|
20240531,143700,6609809900,32050,32050,32050,32000,12
|
|
20240531,143600,6609425500,32050,32000,32050,31950,753
|
|
20240531,143500,6585329250,31950,31900,31950,31900,46
|
|
20240531,143400,6583859650,31950,31950,31950,31950,158
|
|
20240531,143300,6578811550,31950,31950,31950,31900,208
|
|
20240531,143200,6572167900,31900,31950,32000,31900,1101
|
|
20240531,143100,6537040600,31950,31900,32000,31900,1840
|
|
20240531,143000,6478259050,31900,31900,31950,31900,349
|
|
20240531,142900,6467117350,31900,32000,32000,31900,339
|
|
20240531,142800,6456290050,31950,31900,32000,31900,204
|
|
20240531,142700,6449778200,31900,32000,32000,31900,167
|
|
20240531,142600,6444446150,31950,31950,32000,31950,96
|
|
20240531,142500,6441378100,31950,31950,31950,31950,451
|
|
20240531,142400,6426968650,31950,31950,32000,31950,306
|
|
20240531,142300,6417190900,31950,32000,32000,31950,128
|
|
20240531,142200,6413099700,31950,31950,31950,31950,187
|
|
20240531,142100,6407125050,31900,31950,32000,31900,2286
|
|
20240531,142000,6334086000,32000,32000,32000,31950,61
|
|
20240531,141900,6332134950,32050,32000,32050,32000,72
|
|
20240531,141800,6329830450,32000,32000,32000,31950,81
|
|
20240531,141700,6327239400,32000,32000,32000,31950,255
|
|
20240531,141600,6319090300,31950,32050,32050,31950,52
|
|
20240531,141500,6317427850,32000,32050,32050,31950,619
|
|
20240531,141400,6297630550,32050,32000,32050,31950,839
|
|
20240531,141300,6270766100,31950,31950,32000,31950,233
|
|
20240531,141200,6263313750,31950,32000,32050,31950,100
|
|
20240531,141100,6260113900,32000,31950,32000,31950,124
|
|
20240531,141000,6256146050,32000,32000,32000,32000,109
|
|
20240531,140900,6252658050,32000,31950,32000,31950,156
|
|
20240531,140800,6247668400,32000,32000,32000,31950,73
|
|
20240531,140700,6245335200,31950,32000,32000,31950,60
|
|
20240531,140600,6243415850,32000,31950,32000,31950,62
|
|
20240531,140500,6241434450,31950,31950,32000,31950,163
|
|
20240531,140400,6236226500,32000,31950,32050,31950,79
|
|
20240531,140300,6233701750,31950,32000,32050,31950,138
|
|
20240531,140200,6229287100,31950,31950,31950,31950,51
|
|
20240531,140100,6227657650,31950,32000,32050,31900,867
|
|
20240531,140000,6199956050,32000,31950,32000,31950,324
|
|
20240531,135900,6189597650,31950,31950,32000,31950,138
|
|
20240531,135800,6185187400,31950,31950,31950,31950,120
|
|
20240531,135700,6181353400,32000,32000,32000,31950,523
|
|
20240531,135600,6164618950,32000,31950,32000,31950,144
|
|
20240531,135500,6160015900,31950,31950,32000,31950,354
|
|
20240531,135400,6148697950,31950,32000,32000,31950,44
|
|
20240531,135300,6147292100,31950,31950,32000,31950,182
|
|
20240531,135200,6141475550,31950,31950,31950,31950,109
|
|
20240531,135100,6137993000,31950,31950,32000,31950,60
|
|
20240531,135000,6136074700,31950,32000,32000,31950,191
|
|
20240531,134900,6129971100,31950,31950,32000,31950,307
|
|
20240531,134800,6120153700,31950,32000,32000,31950,68
|
|
20240531,134700,6117980100,31950,32000,32000,31950,235
|
|
20240531,134600,6110460300,32000,32000,32050,32000,92
|
|
20240531,134500,6107515000,32000,32000,32050,32000,294
|
|
20240531,134400,6098106500,32000,32000,32050,32000,208
|
|
20240531,134300,6091449600,32000,31950,32050,31950,196
|
|
20240531,134200,6085179050,31950,32000,32000,31950,243
|
|
20240531,134100,6077403900,31900,31950,32050,31900,969
|
|
20240531,134000,6046412900,31950,31900,31950,31900,284
|
|
20240531,133900,6037339800,31900,31900,31950,31900,29
|
|
20240531,133800,6036413500,31900,31950,31950,31900,81
|
|
20240531,133700,6033825700,31900,31900,31900,31900,57
|
|
20240531,133600,6032007400,31900,31900,31950,31900,81
|
|
20240531,133500,6029420450,31900,31900,31900,31900,136
|
|
20240531,133400,6025082050,31900,31950,31950,31900,42
|
|
20240531,133300,6023740550,31950,31950,32000,31950,145
|
|
20240531,133200,6019105800,31950,31900,32000,31900,154
|
|
20240531,133100,6014185100,31900,31900,31950,31900,149
|
|
20240531,133000,6009430700,31900,31900,31950,31900,46
|
|
20240531,132900,6007962650,31900,31900,31950,31900,216
|
|
20240531,132800,6001069900,31950,31900,31950,31900,141
|
|
20240531,132700,5996571850,31900,31950,31950,31900,137
|
|
20240531,132600,5992201450,31950,31900,31950,31900,306
|
|
20240531,132500,5982432800,31900,31950,31950,31900,251
|
|
20240531,132400,5974415550,31950,31950,31950,31900,90
|
|
20240531,132300,5971541550,31900,31900,31900,31850,144
|
|
20240531,132200,5966948200,31900,31950,31950,31900,172
|
|
20240531,132100,5961459450,31900,31900,31950,31850,133
|
|
20240531,132000,5957215500,31850,31850,31900,31850,86
|
|
20240531,131900,5954475200,31850,31900,31950,31850,291
|
|
20240531,131800,5945196300,31900,31900,31900,31850,45
|
|
20240531,131700,5943761050,31900,31900,31950,31850,450
|
|
20240531,131600,5929406200,31900,31950,31950,31900,481
|
|
20240531,131500,5914060900,31950,31950,31950,31900,92
|
|
20240531,131400,5911123050,31900,31900,31950,31900,468
|
|
20240531,131300,5896193700,31900,31850,31900,31850,326
|
|
20240531,131200,5885794400,31900,31900,32000,31900,35
|
|
20240531,131100,5884677750,31950,31900,31950,31850,631
|
|
20240531,131000,5864546900,31900,31950,31950,31900,266
|
|
20240531,130900,5856059350,32000,31900,32200,31850,2718
|
|
20240531,130800,5769007900,31900,31850,31900,31850,299
|
|
20240531,130700,5759483550,31850,31900,31900,31850,59
|
|
20240531,130600,5757603750,31900,31950,31950,31900,285
|
|
20240531,130500,5748508800,31950,31900,31950,31900,186
|
|
20240531,130400,5742575350,31900,31900,31950,31900,309
|
|
20240531,130300,5732715800,31950,31900,31950,31900,146
|
|
20240531,130200,5728052800,31950,31900,31950,31900,15
|
|
20240531,130100,5727574250,31900,31950,32000,31900,201
|
|
20240531,130000,5721152100,31950,31950,32000,31950,48
|
|
20240531,125900,5719618350,31950,31950,32000,31950,326
|
|
20240531,125800,5709199600,31950,31950,32050,31950,97
|
|
20240531,125700,5706099150,32000,31900,32000,31900,164
|
|
20240531,125600,5700852000,32000,31950,32000,31900,111
|
|
20240531,125500,5697306200,31950,31950,32000,31950,347
|
|
20240531,125400,5686219500,31950,32000,32000,31950,320
|
|
20240531,125300,5675979950,31950,31950,32000,31900,211
|
|
20240531,125200,5669232350,32000,31950,32000,31900,320
|
|
20240531,125100,5659007850,31900,31950,32000,31900,180
|
|
20240531,125000,5653258550,31950,31900,31950,31900,35
|
|
20240531,124900,5652140700,31900,31900,32000,31900,423
|
|
20240531,124800,5638612200,32000,31950,32000,31900,186
|
|
20240531,124700,5632668150,31950,31950,32000,31900,189
|
|
20240531,124600,5626625650,31900,31950,31950,31900,214
|
|
20240531,124500,5619791650,31950,31950,32000,31900,823
|
|
20240531,124400,5593501650,31950,31900,32000,31900,652
|
|
20240531,124300,5572649800,31950,31950,31950,31900,75
|
|
20240531,124200,5570255950,31950,31900,31950,31900,98
|
|
20240531,124100,5567129250,31900,31900,32000,31900,225
|
|
20240531,124000,5559941000,31950,31950,32000,31900,458
|
|
20240531,123900,5545312000,31950,31950,32000,31950,29
|
|
20240531,123800,5544385400,31950,31950,31950,31950,71
|
|
20240531,123700,5542116950,31950,32000,32000,31950,143
|
|
20240531,123600,5537547000,31950,32000,32000,31950,102
|
|
20240531,123500,5534284850,31950,31950,32000,31950,178
|
|
20240531,123400,5528589200,31950,32000,32000,31950,122
|
|
20240531,123300,5524688750,32000,32000,32050,32000,62
|
|
20240531,123200,5522703100,32000,32050,32050,32000,349
|
|
20240531,123100,5511529850,32050,32100,32100,32050,296
|
|
20240531,123000,5502032450,32050,32050,32050,32000,114
|
|
20240531,122900,5498379150,32100,32000,32100,32000,125
|
|
20240531,122800,5494373600,32000,32050,32050,32000,291
|
|
20240531,122700,5485047100,32050,32050,32100,32050,104
|
|
20240531,122600,5481713850,32050,32050,32100,32050,191
|
|
20240531,122500,5475583300,32050,32050,32100,32050,471
|
|
20240531,122400,5460487200,32050,32100,32100,32050,161
|
|
20240531,122300,5455320450,32050,32050,32050,32050,38
|
|
20240531,122200,5454102550,32100,32050,32100,32050,679
|
|
20240531,122100,5432308350,32050,31950,32100,31900,1060
|
|
20240531,122000,5398396350,31900,31850,31950,31850,210
|
|
20240531,121900,5391702350,31900,31850,31900,31850,1207
|
|
20240531,121800,5353249000,31900,31800,31900,31800,177
|
|
20240531,121700,5347609100,31800,31850,31850,31800,220
|
|
20240531,121600,5340607100,31850,31900,31900,31850,95
|
|
20240531,121500,5337579300,31900,31850,31900,31850,185
|
|
20240531,121400,5331685550,31850,31900,31900,31850,347
|
|
20240531,121300,5320627750,31850,31850,31850,31850,78
|
|
20240531,121200,5318143450,31900,31850,31900,31850,108
|
|
20240531,121100,5314702050,31850,31850,31900,31850,44
|
|
20240531,121000,5313299250,31850,31850,31900,31850,94
|
|
20240531,120900,5310304600,31850,31850,31900,31850,82
|
|
20240531,120800,5307692650,31900,31850,31900,31800,83
|
|
20240531,120700,5305049750,31800,31850,31850,31800,402
|
|
20240531,120600,5292263250,31900,31900,31900,31800,982
|
|
20240531,120500,5260985400,31850,31850,31900,31850,69
|
|
20240531,120400,5258786200,31850,31850,31900,31800,107
|
|
20240531,120300,5255378500,31850,31850,31850,31850,359
|
|
20240531,120200,5243944350,31900,31900,31900,31850,169
|
|
20240531,120100,5238561050,31900,31850,31900,31850,189
|
|
20240531,120000,5232538600,31900,31850,31900,31850,60
|
|
20240531,115900,5230625850,31850,31900,31900,31850,39
|
|
20240531,115800,5229382200,31850,31850,31900,31850,115
|
|
20240531,115700,5225718450,31900,31850,31900,31850,151
|
|
20240531,115600,5220905250,31850,31850,31900,31850,40
|
|
20240531,115500,5219629850,31850,31850,31850,31800,280
|
|
20240531,115400,5210713050,31800,31850,31850,31800,132
|
|
20240531,115300,5206515000,31800,31850,31850,31800,88
|
|
20240531,115200,5203715950,31800,31800,31850,31800,73
|
|
20240531,115100,5201392800,31800,31850,31850,31800,1207
|
|
20240531,115000,5163007300,31800,31800,31850,31800,136
|
|
20240531,114900,5158682350,31800,31800,31850,31750,1061
|
|
20240531,114800,5124942750,31800,31850,31850,31800,211
|
|
20240531,114700,5118231050,31800,31850,31850,31800,86
|
|
20240531,114600,5115495550,31850,31900,31900,31850,337
|
|
20240531,114500,5104760200,31850,31850,31900,31850,83
|
|
20240531,114400,5102116150,31900,31850,31900,31850,68
|
|
20240531,114300,5099948600,31850,31850,31900,31800,202
|
|
20240531,114200,5093514350,31800,31800,31850,31800,145
|
|
20240531,114100,5088902850,31800,31850,31850,31800,84
|
|
20240531,114000,5086228200,31800,31800,31800,31800,137
|
|
20240531,113900,5081871600,31850,31850,31850,31800,111
|
|
20240531,113800,5078340650,31800,31850,31850,31800,252
|
|
20240531,113700,5070325950,31800,31750,31800,31750,68
|
|
20240531,113600,5068164800,31750,31750,31800,31750,591
|
|
20240531,113500,5049399200,31800,31750,31800,31750,240
|
|
20240531,113400,5041777800,31750,31750,31800,31750,109
|
|
20240531,113300,5038315700,31750,31850,31850,31750,1089
|
|
20240531,113200,5003684550,31800,31850,31850,31800,91
|
|
20240531,113100,5000787200,31800,31800,31850,31800,127
|
|
20240531,113000,4996748450,31800,31800,31850,31800,180
|
|
20240531,112900,4991021050,31800,31800,31850,31800,142
|
|
20240531,112800,4986505400,31800,31850,31900,31800,186
|
|
20240531,112700,4980581000,31850,31900,31950,31850,141
|
|
20240531,112600,4976085250,31900,31850,31900,31850,162
|
|
20240531,112500,4970924550,31850,31800,31900,31800,320
|
|
20240531,112400,4960730200,31800,31800,31850,31800,65
|
|
20240531,112300,4958662500,31850,31900,31950,31800,5877
|
|
20240531,112200,4771413600,31900,31900,31950,31900,64
|
|
20240531,112100,4769369450,31950,31900,31950,31900,411
|
|
20240531,112000,4756243400,31950,31900,31950,31900,258
|
|
20240531,111900,4748001900,31900,31900,31950,31900,115
|
|
20240531,111800,4744333300,31900,31900,31950,31900,222
|
|
20240531,111700,4737250000,31900,31850,31900,31850,405
|
|
20240531,111600,4724330600,31850,31900,31950,31850,133
|
|
20240531,111500,4720091900,31900,31850,31900,31850,210
|
|
20240531,111400,4713401000,31900,31900,31900,31850,64
|
|
20240531,111300,4711360050,31850,31900,31900,31850,393
|
|
20240531,111200,4698827950,31850,31900,31900,31850,1215
|
|
20240531,111100,4660073150,31900,31900,31950,31900,408
|
|
20240531,111000,4647057250,31900,32000,32000,31900,116
|
|
20240531,110900,4643351450,31950,31950,32000,31900,302
|
|
20240531,110800,4633701500,31950,31900,31950,31900,146
|
|
20240531,110700,4629040250,31950,31900,31950,31900,17
|
|
20240531,110600,4628497350,31900,31950,32050,31900,172
|
|
20240531,110500,4622998000,31950,31950,32050,31900,286
|
|
20240531,110400,4613845900,31950,31950,31950,31850,769
|
|
20240531,110300,4589306000,31850,31900,32000,31850,729
|
|
20240531,110200,4565996500,31900,31900,31950,31850,126
|
|
20240531,110100,4561976100,31950,31900,31950,31850,85
|
|
20240531,110000,4559266150,31900,31850,31950,31850,201
|
|
20240531,105900,4552857900,31850,31900,31900,31850,470
|
|
20240531,105800,4537868950,31950,31900,31950,31900,26
|
|
20240531,105700,4537039300,31850,31900,31900,31850,557
|
|
20240531,105600,4519275550,31850,31950,31950,31850,340
|
|
20240531,105500,4508439700,31950,31950,32000,31850,52
|
|
20240531,105400,4506776450,31850,31950,32000,31850,589
|
|
20240531,105300,4487970800,32000,31850,32000,31850,1841
|
|
20240531,105200,4429149700,31850,31950,31950,31850,1030
|
|
20240531,105100,4396293000,31950,31900,31950,31900,133
|
|
20240531,105000,4392048000,31900,31950,31950,31900,3489
|
|
20240531,104900,4280704250,31950,31950,31950,31950,427
|
|
20240531,104800,4267061600,31950,31900,32000,31900,235
|
|
20240531,104700,4259549100,31900,32000,32000,31900,1510
|
|
20240531,104600,4211254350,32000,32000,32050,32000,1672
|
|
20240531,104500,4157749700,32000,32000,32050,32000,97
|
|
20240531,104400,4154644200,32000,32050,32050,32000,136
|
|
20240531,104300,4150289900,32050,32050,32100,32050,79
|
|
20240531,104200,4147757450,32050,32100,32100,32050,44
|
|
20240531,104100,4146345750,32100,32050,32100,32050,480
|
|
20240531,104000,4130958900,32050,32050,32100,32050,31
|
|
20240531,103900,4129965300,32050,32100,32150,32050,282
|
|
20240531,103800,4120916300,32100,32150,32150,32100,742
|
|
20240531,103700,4097070900,32150,32200,32200,32150,107
|
|
20240531,103600,4093630600,32150,32150,32200,32150,56
|
|
20240531,103500,4091830150,32150,32200,32200,32150,101
|
|
20240531,103400,4088581200,32200,32200,32200,32150,94
|
|
20240531,103300,4085558050,32150,32150,32200,32150,112
|
|
20240531,103200,4081954650,32150,32050,32150,32050,288
|
|
20240531,103100,4072701650,32050,32050,32100,32050,51
|
|
20240531,103000,4071064800,32050,32050,32100,32050,22
|
|
20240531,102900,4070359600,32000,31950,32050,31950,209
|
|
20240531,102800,4063670400,32100,32050,32100,32000,344
|
|
20240531,102700,4052648300,32050,32000,32100,32000,118
|
|
20240531,102600,4048865550,32000,32000,32050,32000,212
|
|
20240531,102500,4042081400,32100,32100,32100,32050,58
|
|
20240531,102400,4040221450,32000,32100,32100,32000,482
|
|
20240531,102300,4024761600,32100,32000,32100,32000,70
|
|
20240531,102200,4022517550,32000,32100,32100,32000,410
|
|
20240531,102100,4009375700,31950,32050,32150,31900,494
|
|
20240531,102000,3993523850,32050,31950,32050,31950,148
|
|
20240531,101900,3988788200,31900,31850,31900,31850,4357
|
|
20240531,101800,3849802250,31900,32000,32050,31900,1423
|
|
20240531,101700,3804363800,32050,32100,32100,32000,207
|
|
20240531,101600,3797722200,32050,32100,32100,32000,549
|
|
20240531,101500,3780127550,32100,32100,32200,32100,513
|
|
20240531,101400,3763656250,32100,32100,32150,32050,629
|
|
20240531,101300,3743466250,32100,32000,32100,32000,460
|
|
20240531,101200,3728744100,32000,32000,32100,32000,258
|
|
20240531,101100,3720477850,32000,32050,32050,32000,9
|
|
20240531,101000,3720189650,32100,32100,32150,32000,798
|
|
20240531,100900,3694582050,32050,32100,32150,32050,155
|
|
20240531,100800,3689610450,32150,32150,32200,32050,138
|
|
20240531,100700,3685174700,32200,32150,32200,32100,312
|
|
20240531,100600,3675153250,32150,32200,32200,32150,175
|
|
20240531,100500,3669525700,32150,32200,32300,32150,988
|
|
20240531,100400,3637707350,32200,32200,32250,32150,228
|
|
20240531,100300,3630365150,32150,32150,32200,32150,181
|
|
20240531,100200,3624541650,32150,32200,32200,32150,361
|
|
20240531,100100,3612931100,32200,32150,32200,32150,148
|
|
20240531,100000,3608166100,32150,32150,32200,32150,358
|
|
20240531,095900,3596644700,32200,32050,32200,32050,1394
|
|
20240531,095800,3551840700,32100,31950,32100,31950,633
|
|
20240531,095700,3531526500,32050,32000,32050,31900,860
|
|
20240531,095600,3504003250,31950,31950,32000,31950,114
|
|
20240531,095500,3500359350,31950,31950,32000,31950,459
|
|
20240531,095400,3485686350,31950,32000,32000,31950,434
|
|
20240531,095300,3471800450,32000,31900,32000,31850,1980
|
|
20240531,095200,3408577100,31850,31850,31900,31850,167
|
|
20240531,095100,3403253100,31850,31850,31850,31850,136
|
|
20240531,095000,3398921500,31900,31950,32000,31900,88
|
|
20240531,094900,3396111150,31950,31950,32000,31850,153
|
|
20240531,094800,3391230650,31900,32000,32000,31900,200
|
|
20240531,094700,3384847550,31900,32000,32000,31900,797
|
|
20240531,094600,3359399400,32000,32000,32050,31950,315
|
|
20240531,094500,3349318450,32050,31950,32050,31900,605
|
|
20240531,094400,3329976350,31950,31950,31950,31900,46
|
|
20240531,094300,3328508600,31950,32000,32000,31950,424
|
|
20240531,094200,3314943500,32000,32000,32200,32000,1256
|
|
20240531,094100,3274580150,32300,31800,32350,31800,3101
|
|
20240531,094000,3175302850,31800,31750,31850,31750,901
|
|
20240531,093900,3146652400,31750,31800,31850,31750,409
|
|
20240531,093800,3133645300,31800,31950,31950,31800,768
|
|
20240531,093700,3109189100,31950,31850,31950,31750,128
|
|
20240531,093600,3105114900,31750,31800,31900,31750,1259
|
|
20240531,093500,3065078300,31800,31850,31950,31800,1185
|
|
20240531,093400,3027298300,31800,31800,31850,31800,350
|
|
20240531,093300,3016157350,31800,31850,31850,31800,131
|
|
20240531,093200,3011990600,31800,31800,31900,31800,670
|
|
20240531,093100,2990657550,31800,31800,31850,31800,640
|
|
20240531,093000,2970294550,31700,31500,31800,31500,3056
|
|
20240531,092900,2873712050,31550,31500,31550,31500,2219
|
|
20240531,092800,2803808750,31550,31550,31550,31500,2225
|
|
20240531,092700,2733654150,31550,31550,31550,31500,2115
|
|
20240531,092600,2666982600,31500,31550,31550,31500,2829
|
|
20240531,092500,2577821600,31550,31550,31600,31500,1470
|
|
20240531,092400,2531451650,31550,31550,31600,31550,1808
|
|
20240531,092300,2474408300,31550,31550,31600,31550,1464
|
|
20240531,092200,2428211750,31600,31600,31600,31550,2361
|
|
20240531,092100,2353701300,31600,31600,31600,31500,1562
|
|
20240531,092000,2304403750,31550,31550,31600,31500,3811
|
|
20240531,091900,2184292350,31600,31700,31700,31500,12327
|
|
20240531,091800,1794807300,31650,31750,31750,31650,2254
|
|
20240531,091700,1723405900,31750,31850,31900,31700,7655
|
|
20240531,091600,1479953850,31900,31900,31900,31850,2478
|
|
20240531,091500,1400996000,31900,31900,31950,31900,4097
|
|
20240531,091400,1270298300,31950,32050,32050,31900,7027
|
|
20240531,091300,1045542800,32050,32000,32050,32000,2543
|
|
20240531,091200,964140000,32050,32050,32100,32000,995
|
|
20240531,091100,932294900,32100,32050,32150,32000,1945
|
|
20240531,091000,869989700,32100,32050,32100,32000,1222
|
|
20240531,090900,830824200,32100,32150,32150,32000,2470
|
|
20240531,090800,751683950,32150,32150,32150,32050,4911
|
|
20240531,090700,594024250,32150,32100,32200,32100,2897
|
|
20240531,090600,500895250,32150,32150,32150,32100,1982
|
|
20240531,090500,437254700,32150,32100,32200,32100,1149
|
|
20240531,090400,400359000,32150,32150,32200,32100,1044
|
|
20240531,090300,366834400,32100,32100,32200,32100,2086
|
|
20240531,090200,299849550,32150,32150,32200,32050,1909
|
|
20240531,090100,238535300,32200,32500,32550,32150,1558
|
|
20240531,090000,188242800,32600,32450,32650,32400,5351
|