615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,191200,12262291850,23750,23750,23750,23750,41203
|
|
20240530,191100,12262291850,23750,23750,23750,23750,0
|
|
20240530,191000,12262291850,23750,23750,23750,23750,0
|
|
20240530,190900,12262291850,23750,23750,23750,23750,0
|
|
20240530,190800,12262291850,23750,23750,23750,23750,0
|
|
20240530,190700,12262291850,23750,23750,23750,23750,0
|
|
20240530,190600,12262291850,23750,23750,23750,23750,0
|
|
20240530,190500,12262291850,23750,23750,23750,23750,0
|
|
20240530,190400,12262291850,23750,23750,23750,23750,0
|
|
20240530,190300,12262291850,23750,23750,23750,23750,0
|
|
20240530,190200,12262291850,23750,23750,23750,23750,0
|
|
20240530,190100,12262291850,23750,23750,23750,23750,0
|
|
20240530,190000,12262291850,23750,23750,23750,23750,0
|
|
20240530,185900,12262291850,23750,23750,23750,23750,0
|
|
20240530,185800,12262291850,23750,23750,23750,23750,0
|
|
20240530,185700,12262291850,23750,23750,23750,23750,0
|
|
20240530,185600,12262291850,23750,23750,23750,23750,0
|
|
20240530,185500,12262291850,23750,23750,23750,23750,0
|
|
20240530,185400,12262291850,23750,23750,23750,23750,0
|
|
20240530,185300,12262291850,23750,23750,23750,23750,0
|
|
20240530,185200,12262291850,23750,23750,23750,23750,0
|
|
20240530,185100,12262291850,23750,23750,23750,23750,0
|
|
20240530,185000,12262291850,23750,23750,23750,23750,0
|
|
20240530,184900,12262291850,23750,23750,23750,23750,0
|
|
20240530,184800,12262291850,23750,23750,23750,23750,0
|
|
20240530,184700,12262291850,23750,23750,23750,23750,0
|
|
20240530,184600,12262291850,23750,23750,23750,23750,0
|
|
20240530,184500,12262291850,23750,23750,23750,23750,0
|
|
20240530,184400,12262291850,23750,23750,23750,23750,0
|
|
20240530,184300,12262291850,23750,23750,23750,23750,0
|
|
20240530,184200,12262291850,23750,23750,23750,23750,41203
|
|
20240530,184100,12262291850,23750,23750,23750,23750,0
|
|
20240530,184000,12262291850,23750,23750,23750,23750,0
|
|
20240530,183900,12262291850,23750,23750,23750,23750,0
|
|
20240530,183800,12262291850,23750,23750,23750,23750,0
|
|
20240530,183700,12262291850,23750,23750,23750,23750,0
|
|
20240530,183600,12262291850,23750,23750,23750,23750,0
|
|
20240530,183500,12262291850,23750,23750,23750,23750,0
|
|
20240530,183400,12262291850,23750,23750,23750,23750,0
|
|
20240530,183300,12262291850,23750,23750,23750,23750,0
|
|
20240530,183200,12262291850,23750,23750,23750,23750,0
|
|
20240530,183100,12262291850,23750,23750,23750,23750,0
|
|
20240530,183000,12262291850,23750,23750,23750,23750,0
|
|
20240530,182900,12262291850,23750,23750,23750,23750,0
|
|
20240530,182800,12262291850,23750,23750,23750,23750,0
|
|
20240530,182700,12262291850,23750,23750,23750,23750,0
|
|
20240530,182600,12262291850,23750,23750,23750,23750,0
|
|
20240530,182500,12262291850,23750,23750,23750,23750,0
|
|
20240530,182400,12262291850,23750,23750,23750,23750,0
|
|
20240530,182300,12262291850,23750,23750,23750,23750,0
|
|
20240530,182200,12262291850,23750,23750,23750,23750,0
|
|
20240530,182100,12262291850,23750,23750,23750,23750,0
|
|
20240530,182000,12262291850,23750,23750,23750,23750,0
|
|
20240530,181900,12262291850,23750,23750,23750,23750,0
|
|
20240530,181800,12262291850,23750,23750,23750,23750,0
|
|
20240530,181700,12262291850,23750,23750,23750,23750,0
|
|
20240530,181600,12262291850,23750,23750,23750,23750,0
|
|
20240530,181500,12262291850,23750,23750,23750,23750,0
|
|
20240530,181400,12262291850,23750,23750,23750,23750,0
|
|
20240530,181300,12262291850,23750,23750,23750,23750,0
|
|
20240530,181200,12262291850,23750,23750,23750,23750,41203
|
|
20240530,181100,12262291850,23750,23750,23750,23750,0
|
|
20240530,181000,12262291850,23750,23750,23750,23750,0
|
|
20240530,180900,12262291850,23750,23750,23750,23750,0
|
|
20240530,180800,12262291850,23750,23750,23750,23750,0
|
|
20240530,180700,12262291850,23750,23750,23750,23750,0
|
|
20240530,180600,12262291850,23750,23750,23750,23750,0
|
|
20240530,180500,12262291850,23750,23750,23750,23750,0
|
|
20240530,180400,12262291850,23750,23750,23750,23750,0
|
|
20240530,180300,12262291850,23750,23750,23750,23750,0
|
|
20240530,180200,12262291850,23750,23750,23750,23750,0
|
|
20240530,180100,12262291850,23750,23750,23750,23750,0
|
|
20240530,180000,12262291850,23750,23750,23750,23750,0
|
|
20240530,175900,12262291850,23750,23750,23750,23750,0
|
|
20240530,175800,12262291850,23750,23750,23750,23750,0
|
|
20240530,175700,12262291850,23750,23750,23750,23750,0
|
|
20240530,175600,12262291850,23750,23750,23750,23750,0
|
|
20240530,175500,12262291850,23750,23750,23750,23750,0
|
|
20240530,175400,12262291850,23750,23750,23750,23750,0
|
|
20240530,175300,12262291850,23750,23750,23750,23750,0
|
|
20240530,175200,12262291850,23750,23750,23750,23750,0
|
|
20240530,175100,12262291850,23750,23750,23750,23750,0
|
|
20240530,175000,12262291850,23750,23750,23750,23750,0
|
|
20240530,174900,12262291850,23750,23750,23750,23750,0
|
|
20240530,174800,12262291850,23750,23750,23750,23750,0
|
|
20240530,174700,12262291850,23750,23750,23750,23750,0
|
|
20240530,174600,12262291850,23750,23750,23750,23750,0
|
|
20240530,174500,12262291850,23750,23750,23750,23750,0
|
|
20240530,174400,12262291850,23750,23750,23750,23750,0
|
|
20240530,174300,12262291850,23750,23750,23750,23750,0
|
|
20240530,174200,12262291850,23750,23750,23750,23750,41203
|
|
20240530,174100,12262291850,23750,23750,23750,23750,0
|
|
20240530,174000,12262291850,23750,23750,23750,23750,0
|
|
20240530,173900,12262291850,23750,23750,23750,23750,0
|
|
20240530,173800,12262291850,23750,23750,23750,23750,0
|
|
20240530,173700,12262291850,23750,23750,23750,23750,0
|
|
20240530,173600,12262291850,23750,23750,23750,23750,0
|
|
20240530,173500,12262291850,23750,23750,23750,23750,0
|
|
20240530,173400,12262291850,23750,23750,23750,23750,0
|
|
20240530,173300,12262291850,23750,23750,23750,23750,0
|
|
20240530,173200,12262291850,23750,23750,23750,23750,0
|
|
20240530,173100,12262291850,23750,23750,23750,23750,0
|
|
20240530,173000,12262291850,23750,23750,23750,23750,0
|
|
20240530,172900,12262291850,23750,23750,23750,23750,0
|
|
20240530,172800,12262291850,23750,23750,23750,23750,0
|
|
20240530,172700,12262291850,23750,23750,23750,23750,0
|
|
20240530,172600,12262291850,23750,23750,23750,23750,0
|
|
20240530,172500,12262291850,23750,23750,23750,23750,0
|
|
20240530,172400,12262291850,23750,23750,23750,23750,0
|
|
20240530,172300,12262291850,23750,23750,23750,23750,0
|
|
20240530,172200,12262291850,23750,23750,23750,23750,0
|
|
20240530,172100,12262291850,23750,23750,23750,23750,0
|
|
20240530,172000,12262291850,23750,23750,23750,23750,0
|
|
20240530,171900,12262291850,23750,23750,23750,23750,0
|
|
20240530,171800,12262291850,23750,23750,23750,23750,0
|
|
20240530,171700,12262291850,23750,23750,23750,23750,0
|
|
20240530,171600,12262291850,23750,23750,23750,23750,0
|
|
20240530,171500,12262291850,23750,23750,23750,23750,0
|
|
20240530,171400,12262291850,23750,23750,23750,23750,0
|
|
20240530,171300,12262291850,23750,23750,23750,23750,0
|
|
20240530,171200,12262291850,23750,23750,23750,23750,41203
|
|
20240530,171100,12262291850,23750,23750,23750,23750,0
|
|
20240530,171000,12262291850,23750,23750,23750,23750,0
|
|
20240530,170900,12262291850,23750,23750,23750,23750,0
|
|
20240530,170800,12262291850,23750,23750,23750,23750,0
|
|
20240530,170700,12262291850,23750,23750,23750,23750,0
|
|
20240530,170600,12262291850,23750,23750,23750,23750,0
|
|
20240530,170500,12262291850,23750,23750,23750,23750,0
|
|
20240530,170400,12262291850,23750,23750,23750,23750,0
|
|
20240530,170300,12262291850,23750,23750,23750,23750,0
|
|
20240530,170200,12262291850,23750,23750,23750,23750,0
|
|
20240530,170100,12262291850,23750,23750,23750,23750,0
|
|
20240530,170000,12262291850,23750,23750,23750,23750,0
|
|
20240530,165900,12262291850,23750,23750,23750,23750,0
|
|
20240530,165800,12262291850,23750,23750,23750,23750,0
|
|
20240530,165700,12262291850,23750,23750,23750,23750,0
|
|
20240530,165600,12262291850,23750,23750,23750,23750,0
|
|
20240530,165500,12262291850,23750,23750,23750,23750,0
|
|
20240530,165400,12262291850,23750,23750,23750,23750,0
|
|
20240530,165300,12262291850,23750,23750,23750,23750,0
|
|
20240530,165200,12262291850,23750,23750,23750,23750,0
|
|
20240530,165100,12262291850,23750,23750,23750,23750,0
|
|
20240530,165000,12262291850,23750,23750,23750,23750,0
|
|
20240530,164900,12262291850,23750,23750,23750,23750,0
|
|
20240530,164800,12262291850,23750,23750,23750,23750,0
|
|
20240530,164700,12262291850,23750,23750,23750,23750,0
|
|
20240530,164600,12262291850,23750,23750,23750,23750,0
|
|
20240530,164500,12262291850,23750,23750,23750,23750,0
|
|
20240530,164400,12262291850,23750,23750,23750,23750,0
|
|
20240530,164300,12262291850,23750,23750,23750,23750,0
|
|
20240530,164200,12262291850,23750,23750,23750,23750,41203
|
|
20240530,164100,12262291850,23750,23750,23750,23750,0
|
|
20240530,164000,12262291850,23750,23750,23750,23750,0
|
|
20240530,163900,12262291850,23750,23750,23750,23750,0
|
|
20240530,163800,12262291850,23750,23750,23750,23750,0
|
|
20240530,163700,12262291850,23750,23750,23750,23750,0
|
|
20240530,163600,12262291850,23750,23750,23750,23750,0
|
|
20240530,163500,12262291850,23750,23750,23750,23750,0
|
|
20240530,163400,12262291850,23750,23750,23750,23750,0
|
|
20240530,163300,12262291850,23750,23750,23750,23750,0
|
|
20240530,163200,12262291850,23750,23750,23750,23750,0
|
|
20240530,163100,12262291850,23750,23750,23750,23750,0
|
|
20240530,163000,12262291850,23750,23750,23750,23750,0
|
|
20240530,162900,12262291850,23750,23750,23750,23750,0
|
|
20240530,162800,12262291850,23750,23750,23750,23750,0
|
|
20240530,162700,12262291850,23750,23750,23750,23750,0
|
|
20240530,162600,12262291850,23750,23750,23750,23750,0
|
|
20240530,162500,12262291850,23750,23750,23750,23750,0
|
|
20240530,162400,12262291850,23750,23750,23750,23750,0
|
|
20240530,162300,12262291850,23750,23750,23750,23750,0
|
|
20240530,162200,12262291850,23750,23750,23750,23750,0
|
|
20240530,162100,12262291850,23750,23750,23750,23750,0
|
|
20240530,162000,12262291850,23750,23750,23750,23750,0
|
|
20240530,161900,12262291850,23750,23750,23750,23750,0
|
|
20240530,161800,12262291850,23750,23750,23750,23750,0
|
|
20240530,161700,12262291850,23750,23750,23750,23750,0
|
|
20240530,161600,12262291850,23750,23750,23750,23750,0
|
|
20240530,161500,12262291850,23750,23750,23750,23750,0
|
|
20240530,161400,12262291850,23750,23750,23750,23750,0
|
|
20240530,161300,12262291850,23750,23750,23750,23750,0
|
|
20240530,161200,12262291850,23750,23750,23750,23750,41203
|
|
20240530,161100,12262291850,23750,23750,23750,23750,0
|
|
20240530,161000,12262291850,23750,23750,23750,23750,0
|
|
20240530,160900,12262291850,23750,23750,23750,23750,0
|
|
20240530,160800,12262291850,23750,23750,23750,23750,0
|
|
20240530,160700,12262291850,23750,23750,23750,23750,0
|
|
20240530,160600,12262291850,23750,23750,23750,23750,0
|
|
20240530,160500,12262291850,23750,23750,23750,23750,0
|
|
20240530,160400,12262291850,23750,23750,23750,23750,0
|
|
20240530,160300,12262291850,23750,23750,23750,23750,0
|
|
20240530,160200,12262291850,23750,23750,23750,23750,0
|
|
20240530,160100,12262291850,23750,23750,23750,23750,0
|
|
20240530,160000,12262291850,23750,23750,23750,23750,0
|
|
20240530,155900,12262291850,23750,23750,23750,23750,0
|
|
20240530,155800,12262291850,23750,23750,23750,23750,0
|
|
20240530,155700,12262291850,23750,23750,23750,23750,0
|
|
20240530,155600,12262291850,23750,23750,23750,23750,0
|
|
20240530,155500,12262291850,23750,23750,23750,23750,0
|
|
20240530,155400,12262291850,23750,23750,23750,23750,0
|
|
20240530,155300,12262291850,23750,23750,23750,23750,0
|
|
20240530,155200,12262291850,23750,23750,23750,23750,0
|
|
20240530,155100,12262291850,23750,23750,23750,23750,0
|
|
20240530,155000,12262291850,23750,23750,23750,23750,0
|
|
20240530,154900,12262291850,23750,23750,23750,23750,0
|
|
20240530,154800,12262291850,23750,23750,23750,23750,0
|
|
20240530,154700,12262291850,23750,23750,23750,23750,0
|
|
20240530,154600,12262291850,23750,23750,23750,23750,0
|
|
20240530,154500,12262291850,23750,23750,23750,23750,0
|
|
20240530,154400,12262291850,23750,23750,23750,23750,0
|
|
20240530,154300,12262291850,23750,23750,23750,23750,0
|
|
20240530,154200,12262291850,23750,23750,23750,23750,41203
|
|
20240530,154100,12262291850,23750,23750,23750,23750,0
|
|
20240530,154000,12262291850,23750,23750,23750,23750,0
|
|
20240530,153900,12262291850,23750,23750,23750,23750,0
|
|
20240530,153800,12262291850,23750,23750,23750,23750,0
|
|
20240530,153700,12262291850,23750,23750,23750,23750,0
|
|
20240530,153600,12262291850,23750,23750,23750,23750,0
|
|
20240530,153500,12262291850,23750,23750,23750,23750,0
|
|
20240530,153400,12262291850,23750,23750,23750,23750,0
|
|
20240530,153300,12262291850,23750,23750,23750,23750,0
|
|
20240530,153200,12262291850,23750,23750,23750,23750,0
|
|
20240530,153100,12262291850,23750,23750,23750,23750,0
|
|
20240530,153000,12262291850,23750,23750,23750,23750,41203
|
|
20240530,152900,11283720600,23800,23800,23800,23800,0
|
|
20240530,152800,11283720600,23800,23800,23800,23800,0
|
|
20240530,152700,11283720600,23800,23800,23800,23800,0
|
|
20240530,152600,11283720600,23800,23800,23800,23800,0
|
|
20240530,152500,11283720600,23800,23800,23800,23800,0
|
|
20240530,152400,11283720600,23800,23800,23800,23800,0
|
|
20240530,152300,11283720600,23800,23800,23800,23800,0
|
|
20240530,152200,11283720600,23800,23800,23800,23800,0
|
|
20240530,152100,11283720600,23800,23800,23800,23800,0
|
|
20240530,152000,11283720600,23800,23800,23800,23800,0
|
|
20240530,151900,11283720600,23800,23900,23950,23800,18147
|
|
20240530,151800,10850813900,23900,23850,23900,23850,1540
|
|
20240530,151700,10814008400,23850,23850,23900,23850,769
|
|
20240530,151600,10795633500,23850,23850,23900,23850,416
|
|
20240530,151500,10785700250,23900,23900,23900,23850,1485
|
|
20240530,151400,10750209050,23900,23850,23900,23850,524
|
|
20240530,151300,10737688250,23900,23900,23900,23850,322
|
|
20240530,151200,10729992500,23900,23850,23900,23800,2705
|
|
20240530,151100,10665471250,23850,23850,23850,23800,663
|
|
20240530,151000,10649659350,23850,23850,23850,23800,493
|
|
20240530,150900,10637901600,23850,23850,23850,23800,386
|
|
20240530,150800,10628696000,23800,23850,23850,23800,201
|
|
20240530,150700,10623902550,23800,23850,23850,23800,662
|
|
20240530,150600,10608114550,23800,23850,23850,23800,1934
|
|
20240530,150500,10562042100,23850,23850,23850,23800,429
|
|
20240530,150400,10551810650,23850,23800,23850,23800,180
|
|
20240530,150300,10547517900,23850,23850,23850,23800,388
|
|
20240530,150200,10538265200,23850,23800,23850,23800,171
|
|
20240530,150100,10534187100,23850,23850,23850,23800,515
|
|
20240530,150000,10521921650,23850,23850,23850,23800,322
|
|
20240530,145900,10514242550,23850,23850,23850,23800,751
|
|
20240530,145800,10496331650,23800,23850,23850,23800,486
|
|
20240530,145700,10484743850,23800,23850,23850,23800,490
|
|
20240530,145600,10473062350,23800,23800,23850,23800,307
|
|
20240530,145500,10465745050,23800,23800,23850,23800,504
|
|
20240530,145400,10453731750,23850,23850,23850,23800,268
|
|
20240530,145300,10447345600,23800,23850,23850,23800,3360
|
|
20240530,145200,10367347200,23800,23800,23850,23800,296
|
|
20240530,145100,10360293050,23850,23800,23850,23800,344
|
|
20240530,145000,10352096700,23850,23850,23900,23800,820
|
|
20240530,144900,10332542200,23900,23850,23900,23850,785
|
|
20240530,144800,10313813600,23850,23850,23900,23800,973
|
|
20240530,144700,10290602350,23850,23850,23850,23800,911
|
|
20240530,144600,10268880400,23850,23800,23850,23800,330
|
|
20240530,144500,10261019700,23800,23850,23900,23800,7091
|
|
20240530,144400,10091895150,23900,23900,23900,23850,861
|
|
20240530,144300,10071320850,23900,23900,23900,23850,797
|
|
20240530,144200,10052298400,23900,23900,23900,23850,559
|
|
20240530,144100,10038938600,23900,23900,23900,23850,1119
|
|
20240530,144000,10012194750,23900,23900,23900,23850,612
|
|
20240530,143900,9997569600,23900,23850,23900,23850,387
|
|
20240530,143800,9988322100,23900,23900,23900,23850,448
|
|
20240530,143700,9977620300,23900,23900,23900,23850,568
|
|
20240530,143600,9964048050,23900,23900,23950,23850,1527
|
|
20240530,143500,9927544850,23850,23900,23950,23850,830
|
|
20240530,143400,9907708550,23850,23900,23900,23850,905
|
|
20240530,143300,9886080550,23900,23850,23900,23850,403
|
|
20240530,143200,9876450750,23900,23900,23900,23850,814
|
|
20240530,143100,9857000800,23850,23900,23900,23850,559
|
|
20240530,143000,9843648900,23900,23850,23900,23850,168
|
|
20240530,142900,9839635700,23900,23850,23900,23850,959
|
|
20240530,142800,9816743650,23900,23850,23900,23800,786
|
|
20240530,142700,9797989550,23800,23850,23850,23800,1615
|
|
20240530,142600,9759473250,23850,23800,23850,23800,1026
|
|
20240530,142500,9735019650,23800,23900,23900,23800,397
|
|
20240530,142400,9725549700,23900,23800,23900,23800,204
|
|
20240530,142300,9720682550,23850,23800,23900,23800,965
|
|
20240530,142200,9697665200,23750,23800,23850,23750,1129
|
|
20240530,142100,9670790000,23800,23800,23900,23800,3209
|
|
20240530,142000,9594400050,23850,23850,23900,23850,1035
|
|
20240530,141900,9569713750,23850,23850,23900,23800,630
|
|
20240530,141800,9554673400,23850,23850,23850,23800,708
|
|
20240530,141700,9537804250,23850,23850,23900,23850,1564
|
|
20240530,141600,9500498300,23900,23900,23900,23800,1960
|
|
20240530,141500,9453740800,23900,23900,23900,23850,375
|
|
20240530,141400,9444779250,23900,23850,23900,23850,1699
|
|
20240530,141300,9404173650,23850,23900,23900,23850,596
|
|
20240530,141200,9389929600,23850,23900,23900,23850,499
|
|
20240530,141100,9378005750,23900,23900,23900,23850,644
|
|
20240530,141000,9362621900,23900,23900,23900,23850,535
|
|
20240530,140900,9349856350,23900,23900,23900,23850,166
|
|
20240530,140800,9345889500,23850,23850,23900,23850,538
|
|
20240530,140700,9333031850,23850,23900,23900,23850,196
|
|
20240530,140600,9328349050,23850,23850,23900,23850,82
|
|
20240530,140500,9326389700,23850,23850,23900,23850,1962
|
|
20240530,140400,9279561900,23850,23900,23900,23850,3284
|
|
20240530,140300,9201222200,23900,23900,23900,23850,382
|
|
20240530,140200,9192094550,23850,23850,23900,23850,454
|
|
20240530,140100,9181250800,23900,23850,23900,23850,326
|
|
20240530,140000,9173459750,23900,23850,23900,23850,422
|
|
20240530,135900,9163374750,23900,23850,23900,23850,336
|
|
20240530,135800,9155349550,23900,23850,23900,23800,2223
|
|
20240530,135700,9102326900,23800,23800,23850,23800,311
|
|
20240530,135600,9094914900,23850,23850,23850,23800,1642
|
|
20240530,135500,9055756950,23850,23850,23850,23800,2195
|
|
20240530,135400,9003409200,23900,23800,23900,23800,2771
|
|
20240530,135300,8937313750,23850,23850,23850,23800,399
|
|
20240530,135200,8927802750,23800,23800,23850,23800,354
|
|
20240530,135100,8919370350,23850,23800,23850,23800,1225
|
|
20240530,135000,8890182250,23800,23750,23850,23750,1141
|
|
20240530,134900,8863028400,23850,23850,23850,23750,16441
|
|
20240530,134800,8471723600,23850,23800,23850,23800,380
|
|
20240530,134700,8462668100,23850,23900,23900,23800,7455
|
|
20240530,134600,8284894100,23850,23900,23900,23850,1465
|
|
20240530,134500,8249919850,23900,23900,23900,23850,464
|
|
20240530,134400,8238832900,23900,23900,23900,23850,468
|
|
20240530,134300,8227655150,23900,23850,23900,23850,542
|
|
20240530,134200,8214704050,23850,23900,23900,23850,686
|
|
20240530,134100,8198312050,23900,23900,23900,23850,450
|
|
20240530,134000,8187564400,23900,23850,23900,23850,82
|
|
20240530,133900,8185606450,23900,23900,23900,23850,1399
|
|
20240530,133800,8152209850,23900,23900,23900,23850,971
|
|
20240530,133700,8129005900,23900,23850,23900,23850,635
|
|
20240530,133600,8113830300,23900,23850,23900,23850,298
|
|
20240530,133500,8106709150,23900,23900,23950,23850,299
|
|
20240530,133400,8099561050,23900,23850,23900,23850,1575
|
|
20240530,133300,8061918950,23850,23850,23900,23850,245
|
|
20240530,133200,8056064850,23850,23900,23900,23850,143
|
|
20240530,133100,8052647250,23850,23850,23900,23850,85
|
|
20240530,133000,8050619250,23900,23850,23900,23850,90
|
|
20240530,132900,8048468850,23900,23900,23900,23850,740
|
|
20240530,132800,8030786950,23900,23850,23900,23850,270
|
|
20240530,132700,8024342350,23850,23900,23900,23850,177
|
|
20240530,132600,8020113100,23850,23850,23900,23850,54
|
|
20240530,132500,8018823650,23850,23850,23900,23850,140
|
|
20240530,132400,8015479050,23850,23850,23900,23850,952
|
|
20240530,132300,7992747650,23850,23850,23900,23850,234
|
|
20240530,132200,7987159200,23800,23850,23850,23800,763
|
|
20240530,132100,7968965400,23850,23850,23900,23850,216
|
|
20240530,132000,7963804700,23850,23900,23900,23850,843
|
|
20240530,131900,7943662450,23900,23900,23900,23850,2454
|
|
20240530,131800,7885124150,23900,23900,23900,23850,264
|
|
20240530,131700,7878815150,23900,23850,23900,23850,292
|
|
20240530,131600,7871847150,23850,23900,23950,23850,2323
|
|
20240530,131500,7816344850,23900,23900,23950,23900,122
|
|
20240530,131400,7813424300,23950,23850,23950,23850,157
|
|
20240530,131300,7809670700,23850,23850,23900,23850,1048
|
|
20240530,131200,7784623950,23900,23850,23900,23850,156
|
|
20240530,131100,7780895850,23850,23900,23900,23850,729
|
|
20240530,131000,7763484150,23900,23850,23900,23850,86
|
|
20240530,130900,7761429250,23850,23850,23900,23850,40
|
|
20240530,130800,7760474050,23850,23900,23950,23850,1591
|
|
20240530,130700,7722460250,23900,23900,23900,23850,4020
|
|
20240530,130600,7626387250,23900,23850,23900,23850,713
|
|
20240530,130500,7609360100,23850,23900,23900,23850,37
|
|
20240530,130400,7608477250,23850,23850,23900,23850,20
|
|
20240530,130300,7608000200,23900,23850,23900,23850,1020
|
|
20240530,130200,7583624100,23900,23900,23950,23850,3160
|
|
20240530,130100,7508082100,23900,23900,23900,23850,392
|
|
20240530,130000,7498716050,23900,23850,23900,23850,365
|
|
20240530,125900,7489994300,23900,23900,23900,23850,709
|
|
20240530,125800,7473050200,23900,23850,23900,23850,338
|
|
20240530,125700,7464972850,23850,23900,23900,23850,256
|
|
20240530,125600,7458854700,23850,23850,23900,23850,193
|
|
20240530,125500,7454243800,23850,23850,23900,23850,213
|
|
20240530,125400,7449153800,23900,23850,23900,23850,354
|
|
20240530,125300,7440700100,23900,23850,23900,23850,1207
|
|
20240530,125200,7411866850,23900,23900,23900,23850,59
|
|
20240530,125100,7410457500,23850,23850,23900,23850,204
|
|
20240530,125000,7405582150,23850,23900,23900,23850,27
|
|
20240530,124900,7404937650,23850,23900,23900,23850,70
|
|
20240530,124800,7403265500,23850,23850,23900,23850,240
|
|
20240530,124700,7397530450,23900,23900,23900,23850,61
|
|
20240530,124600,7396073250,23850,23850,23900,23850,56
|
|
20240530,124500,7394737000,23900,23850,23900,23850,195
|
|
20240530,124400,7390081150,23850,23900,23950,23850,708
|
|
20240530,124300,7373154950,23850,23850,23900,23850,286
|
|
20240530,124200,7366321000,23900,23850,23900,23850,36
|
|
20240530,124100,7365461350,23900,23950,23950,23850,4257
|
|
20240530,124000,7263715350,23900,23900,23950,23900,1154
|
|
20240530,123900,7236128700,23950,23950,23950,23900,71
|
|
20240530,123800,7234428400,23950,23950,23950,23900,160
|
|
20240530,123700,7230597000,23900,23950,23950,23900,296
|
|
20240530,123600,7223513000,23950,23900,23950,23900,129
|
|
20240530,123500,7220428400,23950,23950,23950,23900,2087
|
|
20240530,123400,7170514850,23900,23900,23950,23900,136
|
|
20240530,123300,7167261200,23950,23950,23950,23900,653
|
|
20240530,123200,7151630150,23900,23950,23950,23900,233
|
|
20240530,123100,7146052050,23900,23950,23950,23900,111
|
|
20240530,123000,7143395150,23900,23950,23950,23900,495
|
|
20240530,122900,7131541950,23950,23950,23950,23900,210
|
|
20240530,122800,7126512500,23900,23950,23950,23900,268
|
|
20240530,122700,7120096400,23950,23950,23950,23900,226
|
|
20240530,122600,7114685300,23900,23950,23950,23900,937
|
|
20240530,122500,7092244950,23950,23950,23950,23900,268
|
|
20240530,122400,7085829400,23900,23850,23950,23850,219
|
|
20240530,122300,7080593200,23900,23850,23900,23850,714
|
|
20240530,122200,7063528700,23850,23850,23900,23850,180
|
|
20240530,122100,7059229750,23900,23900,23900,23850,305
|
|
20240530,122000,7051954450,23850,23950,23950,23850,1460
|
|
20240530,121900,7017058500,23950,23900,23950,23900,390
|
|
20240530,121800,7007720200,23900,23900,23950,23900,31
|
|
20240530,121700,7006978600,23950,23850,23950,23800,4124
|
|
20240530,121600,6908413950,23850,23800,23850,23800,728
|
|
20240530,121500,6891076500,23800,23850,23850,23800,647
|
|
20240530,121400,6875646500,23850,23850,23900,23850,20918
|
|
20240530,121300,6376750800,23850,23900,23900,23850,4482
|
|
20240530,121200,6269631600,23900,23900,23950,23900,22
|
|
20240530,121100,6269105150,23950,23900,23950,23900,221
|
|
20240530,121000,6263812600,23900,23900,23950,23900,31
|
|
20240530,120900,6263071150,23950,23900,23950,23900,59
|
|
20240530,120800,6261658700,23900,24000,24000,23900,5871
|
|
20240530,120700,6121049950,23950,24000,24000,23950,360
|
|
20240530,120600,6112412050,24000,23950,24000,23950,83
|
|
20240530,120500,6110424100,23950,24000,24000,23950,210
|
|
20240530,120400,6105387150,24000,24000,24000,23950,625
|
|
20240530,120300,6090395750,23950,23950,24000,23950,385
|
|
20240530,120200,6081167150,23950,23950,24000,23950,231
|
|
20240530,120100,6075623350,23950,24000,24000,23950,168
|
|
20240530,120000,6071592350,24000,23950,24000,23950,441
|
|
20240530,115900,6061008700,23950,23950,24000,23950,739
|
|
20240530,115800,6043273650,23950,24000,24000,23950,247
|
|
20240530,115700,6037345950,23950,23950,24000,23950,353
|
|
20240530,115600,6028884700,23950,23950,24000,23950,20
|
|
20240530,115500,6028405250,24000,23950,24000,23950,206
|
|
20240530,115400,6023466750,23950,23950,24000,23950,16
|
|
20240530,115300,6023082950,24000,23950,24000,23950,50
|
|
20240530,115200,6021883800,23950,23900,24000,23900,1335
|
|
20240530,115100,5989908650,23900,23950,23950,23900,181
|
|
20240530,115000,5985579500,23950,23950,23950,23900,1008
|
|
20240530,114900,5961438150,23900,23950,23950,23900,51
|
|
20240530,114800,5960218150,23950,23950,23950,23850,4561
|
|
20240530,114700,5851185100,23900,23950,23950,23850,11630
|
|
20240530,114600,5573217450,23900,23950,23950,23900,117
|
|
20240530,114500,5570419300,23900,23900,23950,23900,339
|
|
20240530,114400,5562301650,23950,23900,23950,23900,55
|
|
20240530,114300,5560985200,23950,23900,23950,23900,241
|
|
20240530,114200,5555219350,23950,23950,23950,23900,249
|
|
20240530,114100,5549256350,23900,23950,24000,23900,670
|
|
20240530,114000,5533205850,23900,23950,24000,23900,6140
|
|
20240530,113900,5386143500,24000,23950,24000,23950,989
|
|
20240530,113800,5362423800,24000,23950,24000,23950,883
|
|
20240530,113700,5341260150,23950,24000,24000,23950,93
|
|
20240530,113600,5339029600,23950,24000,24000,23950,336
|
|
20240530,113500,5330972900,23950,23950,24000,23950,560
|
|
20240530,113400,5317541100,23950,23950,24000,23950,164
|
|
20240530,113300,5313606250,23950,24000,24000,23950,502
|
|
20240530,113200,5301560550,24000,23950,24000,23950,720
|
|
20240530,113100,5284280950,24000,23950,24000,23950,141
|
|
20240530,113000,5280897850,23950,23950,24000,23950,261
|
|
20240530,112900,5274637850,23950,23950,24000,23950,483
|
|
20240530,112800,5263062900,23950,23950,24000,23950,272
|
|
20240530,112700,5256535300,23950,23950,24000,23950,176
|
|
20240530,112600,5252318700,24000,23950,24000,23950,110
|
|
20240530,112500,5249679500,23950,24000,24000,23950,842
|
|
20240530,112400,5229511500,24000,23950,24000,23950,16
|
|
20240530,112300,5229127700,23950,24000,24000,23950,571
|
|
20240530,112200,5215425150,24000,24000,24000,23950,26
|
|
20240530,112100,5214801800,24000,24000,24000,23950,44
|
|
20240530,112000,5213746350,23950,24050,24050,23900,11498
|
|
20240530,111900,4937557000,24000,24000,24050,24000,826
|
|
20240530,111800,4917693850,24000,24000,24050,24000,395
|
|
20240530,111700,4908204350,24000,24000,24050,24000,297
|
|
20240530,111600,4901063300,24050,24050,24050,23950,7167
|
|
20240530,111500,4729055500,23950,23950,24050,23950,4667
|
|
20240530,111400,4617047900,24000,23950,24000,23950,4247
|
|
20240530,111300,4515122500,24000,23950,24000,23950,191
|
|
20240530,111200,4510538650,23950,23950,24000,23950,148
|
|
20240530,111100,4506991100,23950,23950,24000,23950,116
|
|
20240530,111000,4504212100,23950,23950,24000,23950,9857
|
|
20240530,110900,4268061900,24000,23950,24050,23950,4092
|
|
20240530,110800,4169869350,24000,24000,24000,23950,100
|
|
20240530,110700,4167471400,24000,23950,24000,23950,446
|
|
20240530,110600,4156767750,23950,24000,24000,23950,157
|
|
20240530,110500,4153005850,23950,24000,24000,23950,2906
|
|
20240530,110400,4083262900,23950,23950,24000,23950,269
|
|
20240530,110300,4076808250,23950,23950,24000,23950,244
|
|
20240530,110200,4070959050,23950,24000,24000,23950,444
|
|
20240530,110100,4060304150,24000,23950,24000,23950,519
|
|
20240530,110000,4047858200,23950,24000,24000,23950,2146
|
|
20240530,105900,3996355100,23950,24000,24000,23950,1082
|
|
20240530,105800,3970387700,24000,23950,24000,23950,242
|
|
20240530,105700,3964581250,24000,23950,24000,23950,876
|
|
20240530,105600,3943594300,23950,23950,24000,23950,1834
|
|
20240530,105500,3899612550,23950,23950,23950,23900,2477
|
|
20240530,105400,3840313550,23950,23950,23950,23900,347
|
|
20240530,105300,3832008650,23950,23950,23950,23900,3945
|
|
20240530,105200,3737526350,23950,23950,23950,23900,219
|
|
20240530,105100,3732282150,23900,23950,23950,23900,176
|
|
20240530,105000,3728068700,23900,23900,23950,23900,158
|
|
20240530,104900,3724285800,23900,23900,23950,23900,8
|
|
20240530,104800,3724094450,23900,23950,23950,23900,561
|
|
20240530,104700,3710662100,23900,23900,23950,23900,588
|
|
20240530,104600,3696581700,23950,23900,23950,23900,32
|
|
20240530,104500,3695816700,23900,23900,23950,23900,1943
|
|
20240530,104400,3649378900,23900,23950,23950,23900,301
|
|
20240530,104300,3642171050,23950,23900,23950,23900,137
|
|
20240530,104200,3638890050,23900,23950,23950,23900,247
|
|
20240530,104100,3632980400,23900,23900,23950,23900,1449
|
|
20240530,104000,3598349250,23850,23900,23900,23850,634
|
|
20240530,103900,3583197450,23900,23900,23900,23850,653
|
|
20240530,103800,3567595850,23850,23850,23900,23850,1239
|
|
20240530,103700,3537985200,23850,23850,23900,23850,99
|
|
20240530,103600,3535623750,23850,23850,23900,23850,31
|
|
20240530,103500,3534884300,23850,23850,23900,23850,62
|
|
20240530,103400,3533403050,23850,23900,23900,23850,2152
|
|
20240530,103300,3481993400,23900,23850,23900,23850,155
|
|
20240530,103200,3478291600,23850,23850,23900,23850,72
|
|
20240530,103100,3476574350,23850,23850,23850,23850,136
|
|
20240530,103000,3473330750,23900,23850,23900,23850,23
|
|
20240530,102900,3472782000,23850,23850,23900,23800,2786
|
|
20240530,102800,3406313700,23850,23900,23900,23850,1875
|
|
20240530,102700,3361593150,23900,23900,23900,23850,733
|
|
20240530,102600,3344075450,23900,23900,23900,23850,220
|
|
20240530,102500,3338818050,23900,23900,23900,23850,66
|
|
20240530,102400,3337240950,23900,23900,23900,23850,920
|
|
20240530,102300,3315274750,23900,23900,23950,23850,4196
|
|
20240530,102200,3214990650,23900,23900,23950,23850,4010
|
|
20240530,102100,3119121500,23900,23900,23900,23850,530
|
|
20240530,102000,3106464750,23850,23900,23900,23850,3473
|
|
20240530,101900,3023473650,23900,23800,23900,23800,1469
|
|
20240530,101800,2988379350,23850,23800,23850,23800,830
|
|
20240530,101700,2968584100,23800,23850,23850,23800,2770
|
|
20240530,101600,2902601050,23850,23850,23850,23800,151
|
|
20240530,101500,2899001850,23850,23850,23850,23800,709
|
|
20240530,101400,2882093100,23850,23850,23850,23800,949
|
|
20240530,101300,2859459500,23850,23850,23850,23800,955
|
|
20240530,101200,2836683400,23800,23850,23850,23800,512
|
|
20240530,101100,2824472650,23850,23850,23850,23800,213
|
|
20240530,101000,2819393300,23850,23850,23850,23850,284
|
|
20240530,100900,2812619900,23850,23800,23850,23800,170
|
|
20240530,100800,2808570450,23800,23850,23850,23800,335
|
|
20240530,100700,2800594050,23850,23800,23850,23800,131
|
|
20240530,100600,2797473200,23800,23800,23800,23750,7477
|
|
20240530,100500,2619521050,23750,23800,23800,23750,504
|
|
20240530,100400,2607543850,23800,23750,23800,23750,1517
|
|
20240530,100300,2571514800,23750,23750,23750,23750,934
|
|
20240530,100200,2549332300,23700,23750,23750,23700,158
|
|
20240530,100100,2545581000,23750,23700,23750,23700,540
|
|
20240530,100000,2532756650,23750,23750,23750,23700,446
|
|
20240530,095900,2522164200,23750,23700,23750,23700,80
|
|
20240530,095800,2520264850,23750,23750,23750,23700,170
|
|
20240530,095700,2516227400,23700,23750,23750,23700,412
|
|
20240530,095600,2506442550,23750,23750,23750,23700,945
|
|
20240530,095500,2484045800,23700,23750,23750,23700,11
|
|
20240530,095400,2483784650,23750,23700,23750,23650,746
|
|
20240530,095300,2466104250,23700,23700,23700,23650,576
|
|
20240530,095200,2452453250,23650,23700,23700,23650,3
|
|
20240530,095100,2452382200,23650,23750,23750,23650,2702
|
|
20240530,095000,2388337700,23750,23700,23750,23650,803
|
|
20240530,094900,2369312050,23700,23700,23700,23650,125
|
|
20240530,094800,2366349750,23700,23650,23700,23650,278
|
|
20240530,094700,2359761200,23650,23650,23700,23650,2924
|
|
20240530,094600,2290482000,23650,23650,23700,23650,594
|
|
20240530,094500,2276417150,23700,23700,23700,23650,2485
|
|
20240530,094400,2217625200,23700,23700,23700,23650,1584
|
|
20240530,094300,2180140500,23700,23600,23700,23600,2204
|
|
20240530,094200,2128017350,23600,23650,23650,23600,1276
|
|
20240530,094100,2097852900,23650,23650,23650,23600,312
|
|
20240530,094000,2090481350,23650,23650,23650,23600,224
|
|
20240530,093900,2085192950,23650,23600,23650,23600,1226
|
|
20240530,093800,2056200700,23650,23650,23650,23600,254
|
|
20240530,093700,2050199400,23650,23650,23650,23600,1741
|
|
20240530,093600,2009024850,23650,23700,23700,23650,1427
|
|
20240530,093500,1975261250,23650,23650,23700,23650,413
|
|
20240530,093400,1965492300,23700,23700,23700,23650,40
|
|
20240530,093300,1964545300,23650,23700,23700,23600,15928
|
|
20240530,093200,1587426200,23700,23700,23750,23700,1900
|
|
20240530,093100,1542329350,23700,23750,23750,23700,267
|
|
20240530,093000,1535993150,23700,23750,23750,23700,2584
|
|
20240530,092900,1474635100,23800,23750,23800,23750,20
|
|
20240530,092800,1474159200,23750,23800,23800,23750,523
|
|
20240530,092700,1461724950,23800,23800,23800,23750,316
|
|
20240530,092600,1454217950,23750,23850,23850,23750,2396
|
|
20240530,092500,1397228650,23800,23850,23850,23800,453
|
|
20240530,092400,1386426100,23850,23800,23850,23800,517
|
|
20240530,092300,1374118950,23800,23850,23850,23750,3563
|
|
20240530,092200,1289347350,23850,23800,23850,23800,931
|
|
20240530,092100,1267143600,23850,23800,23850,23800,302
|
|
20240530,092000,1259941250,23800,23800,23850,23800,810
|
|
20240530,091900,1240646550,23850,23850,23850,23800,641
|
|
20240530,091800,1225359700,23850,23800,23850,23800,1018
|
|
20240530,091700,1201110300,23800,23700,23800,23700,5249
|
|
20240530,091600,1076393150,23700,23750,23750,23700,1250
|
|
20240530,091500,1046732950,23750,23750,23750,23750,411
|
|
20240530,091400,1036971700,23750,23750,23750,23700,663
|
|
20240530,091300,1021232050,23750,23750,23750,23700,93
|
|
20240530,091200,1019023550,23750,23750,23750,23700,533
|
|
20240530,091100,1006380250,23750,23700,23750,23700,228
|
|
20240530,091000,1000975850,23700,23750,23750,23700,1789
|
|
20240530,090900,958499050,23700,23750,23750,23650,2150
|
|
20240530,090800,907550950,23700,23750,23750,23700,2317
|
|
20240530,090700,852627300,23750,23650,23750,23650,1393
|
|
20240530,090600,819621450,23650,23650,23700,23600,5372
|
|
20240530,090500,692730850,23650,23650,23850,23650,8458
|
|
20240530,090400,492435650,23700,23800,23800,23700,5417
|
|
20240530,090300,363904650,23800,23700,23800,23650,2485
|
|
20240530,090200,304952050,23700,23700,23700,23650,1451
|
|
20240530,090100,270580350,23700,23650,23700,23600,3235
|
|
20240530,090000,194055400,23650,23600,23650,23600,8080
|