576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,183300,1840145350,28700,28700,28700,28700,3362
|
|
20240530,183200,1840145350,28700,28700,28700,28700,0
|
|
20240530,183100,1840145350,28700,28700,28700,28700,0
|
|
20240530,183000,1840145350,28700,28700,28700,28700,0
|
|
20240530,182900,1840145350,28700,28700,28700,28700,0
|
|
20240530,182800,1840145350,28700,28700,28700,28700,0
|
|
20240530,182700,1840145350,28700,28700,28700,28700,0
|
|
20240530,182600,1840145350,28700,28700,28700,28700,0
|
|
20240530,182500,1840145350,28700,28700,28700,28700,0
|
|
20240530,182400,1840145350,28700,28700,28700,28700,0
|
|
20240530,182300,1840145350,28700,28700,28700,28700,0
|
|
20240530,182200,1840145350,28700,28700,28700,28700,0
|
|
20240530,182100,1840145350,28700,28700,28700,28700,0
|
|
20240530,182000,1840145350,28700,28700,28700,28700,0
|
|
20240530,181900,1840145350,28700,28700,28700,28700,0
|
|
20240530,181800,1840145350,28700,28700,28700,28700,0
|
|
20240530,181700,1840145350,28700,28700,28700,28700,0
|
|
20240530,181600,1840145350,28700,28700,28700,28700,0
|
|
20240530,181500,1840145350,28700,28700,28700,28700,0
|
|
20240530,181400,1840145350,28700,28700,28700,28700,0
|
|
20240530,181300,1840145350,28700,28700,28700,28700,0
|
|
20240530,181200,1840145350,28700,28700,28700,28700,0
|
|
20240530,181100,1840145350,28700,28700,28700,28700,0
|
|
20240530,181000,1840145350,28700,28700,28700,28700,0
|
|
20240530,180900,1840145350,28700,28700,28700,28700,0
|
|
20240530,180800,1840145350,28700,28700,28700,28700,0
|
|
20240530,180700,1840145350,28700,28700,28700,28700,0
|
|
20240530,180600,1840145350,28700,28700,28700,28700,0
|
|
20240530,180500,1840145350,28700,28700,28700,28700,0
|
|
20240530,180400,1840145350,28700,28700,28700,28700,0
|
|
20240530,180300,1840145350,28700,28700,28700,28700,3362
|
|
20240530,180200,1840145350,28700,28700,28700,28700,0
|
|
20240530,180100,1840145350,28700,28700,28700,28700,0
|
|
20240530,180000,1840145350,28700,28700,28700,28700,0
|
|
20240530,175900,1840145350,28700,28700,28700,28700,0
|
|
20240530,175800,1840145350,28700,28700,28700,28700,0
|
|
20240530,175700,1840145350,28700,28700,28700,28700,0
|
|
20240530,175600,1840145350,28700,28700,28700,28700,0
|
|
20240530,175500,1840145350,28700,28700,28700,28700,0
|
|
20240530,175400,1840145350,28700,28700,28700,28700,0
|
|
20240530,175300,1840145350,28700,28700,28700,28700,0
|
|
20240530,175200,1840145350,28700,28700,28700,28700,0
|
|
20240530,175100,1840145350,28700,28700,28700,28700,0
|
|
20240530,175000,1840145350,28700,28700,28700,28700,0
|
|
20240530,174900,1840145350,28700,28700,28700,28700,0
|
|
20240530,174800,1840145350,28700,28700,28700,28700,0
|
|
20240530,174700,1840145350,28700,28700,28700,28700,0
|
|
20240530,174600,1840145350,28700,28700,28700,28700,0
|
|
20240530,174500,1840145350,28700,28700,28700,28700,0
|
|
20240530,174400,1840145350,28700,28700,28700,28700,0
|
|
20240530,174300,1840145350,28700,28700,28700,28700,0
|
|
20240530,174200,1840145350,28700,28700,28700,28700,0
|
|
20240530,174100,1840145350,28700,28700,28700,28700,0
|
|
20240530,174000,1840145350,28700,28700,28700,28700,0
|
|
20240530,173900,1840145350,28700,28700,28700,28700,0
|
|
20240530,173800,1840145350,28700,28700,28700,28700,0
|
|
20240530,173700,1840145350,28700,28700,28700,28700,0
|
|
20240530,173600,1840145350,28700,28700,28700,28700,0
|
|
20240530,173500,1840145350,28700,28700,28700,28700,0
|
|
20240530,173400,1840145350,28700,28700,28700,28700,0
|
|
20240530,173300,1840145350,28700,28700,28700,28700,3362
|
|
20240530,173200,1840145350,28700,28700,28700,28700,0
|
|
20240530,173100,1840145350,28700,28700,28700,28700,0
|
|
20240530,173000,1840145350,28700,28700,28700,28700,0
|
|
20240530,172900,1840145350,28700,28700,28700,28700,0
|
|
20240530,172800,1840145350,28700,28700,28700,28700,0
|
|
20240530,172700,1840145350,28700,28700,28700,28700,0
|
|
20240530,172600,1840145350,28700,28700,28700,28700,0
|
|
20240530,172500,1840145350,28700,28700,28700,28700,0
|
|
20240530,172400,1840145350,28700,28700,28700,28700,0
|
|
20240530,172300,1840145350,28700,28700,28700,28700,0
|
|
20240530,172200,1840145350,28700,28700,28700,28700,0
|
|
20240530,172100,1840145350,28700,28700,28700,28700,0
|
|
20240530,172000,1840145350,28700,28700,28700,28700,0
|
|
20240530,171900,1840145350,28700,28700,28700,28700,0
|
|
20240530,171800,1840145350,28700,28700,28700,28700,0
|
|
20240530,171700,1840145350,28700,28700,28700,28700,0
|
|
20240530,171600,1840145350,28700,28700,28700,28700,0
|
|
20240530,171500,1840145350,28700,28700,28700,28700,0
|
|
20240530,171400,1840145350,28700,28700,28700,28700,0
|
|
20240530,171300,1840145350,28700,28700,28700,28700,0
|
|
20240530,171200,1840145350,28700,28700,28700,28700,0
|
|
20240530,171100,1840145350,28700,28700,28700,28700,0
|
|
20240530,171000,1840145350,28700,28700,28700,28700,0
|
|
20240530,170900,1840145350,28700,28700,28700,28700,0
|
|
20240530,170800,1840145350,28700,28700,28700,28700,0
|
|
20240530,170700,1840145350,28700,28700,28700,28700,0
|
|
20240530,170600,1840145350,28700,28700,28700,28700,0
|
|
20240530,170500,1840145350,28700,28700,28700,28700,0
|
|
20240530,170400,1840145350,28700,28700,28700,28700,0
|
|
20240530,170300,1840145350,28700,28700,28700,28700,3362
|
|
20240530,170200,1840145350,28700,28700,28700,28700,0
|
|
20240530,170100,1840145350,28700,28700,28700,28700,0
|
|
20240530,170000,1840145350,28700,28700,28700,28700,0
|
|
20240530,165900,1840145350,28700,28700,28700,28700,0
|
|
20240530,165800,1840145350,28700,28700,28700,28700,0
|
|
20240530,165700,1840145350,28700,28700,28700,28700,0
|
|
20240530,165600,1840145350,28700,28700,28700,28700,0
|
|
20240530,165500,1840145350,28700,28700,28700,28700,0
|
|
20240530,165400,1840145350,28700,28700,28700,28700,0
|
|
20240530,165300,1840145350,28700,28700,28700,28700,0
|
|
20240530,165200,1840145350,28700,28700,28700,28700,0
|
|
20240530,165100,1840145350,28700,28700,28700,28700,0
|
|
20240530,165000,1840145350,28700,28700,28700,28700,0
|
|
20240530,164900,1840145350,28700,28700,28700,28700,0
|
|
20240530,164800,1840145350,28700,28700,28700,28700,0
|
|
20240530,164700,1840145350,28700,28700,28700,28700,0
|
|
20240530,164600,1840145350,28700,28700,28700,28700,0
|
|
20240530,164500,1840145350,28700,28700,28700,28700,0
|
|
20240530,164400,1840145350,28700,28700,28700,28700,0
|
|
20240530,164300,1840145350,28700,28700,28700,28700,0
|
|
20240530,164200,1840145350,28700,28700,28700,28700,0
|
|
20240530,164100,1840145350,28700,28700,28700,28700,0
|
|
20240530,164000,1840145350,28700,28700,28700,28700,0
|
|
20240530,163900,1840145350,28700,28700,28700,28700,0
|
|
20240530,163800,1840145350,28700,28700,28700,28700,0
|
|
20240530,163700,1840145350,28700,28700,28700,28700,0
|
|
20240530,163600,1840145350,28700,28700,28700,28700,0
|
|
20240530,163500,1840145350,28700,28700,28700,28700,0
|
|
20240530,163400,1840145350,28700,28700,28700,28700,0
|
|
20240530,163300,1840145350,28700,28700,28700,28700,3362
|
|
20240530,163200,1840145350,28700,28700,28700,28700,0
|
|
20240530,163100,1840145350,28700,28700,28700,28700,0
|
|
20240530,163000,1840145350,28700,28700,28700,28700,0
|
|
20240530,162900,1840145350,28700,28700,28700,28700,0
|
|
20240530,162800,1840145350,28700,28700,28700,28700,0
|
|
20240530,162700,1840145350,28700,28700,28700,28700,0
|
|
20240530,162600,1840145350,28700,28700,28700,28700,0
|
|
20240530,162500,1840145350,28700,28700,28700,28700,0
|
|
20240530,162400,1840145350,28700,28700,28700,28700,0
|
|
20240530,162300,1840145350,28700,28700,28700,28700,0
|
|
20240530,162200,1840145350,28700,28700,28700,28700,0
|
|
20240530,162100,1840145350,28700,28700,28700,28700,0
|
|
20240530,162000,1840145350,28700,28700,28700,28700,0
|
|
20240530,161900,1840145350,28700,28700,28700,28700,0
|
|
20240530,161800,1840145350,28700,28700,28700,28700,0
|
|
20240530,161700,1840145350,28700,28700,28700,28700,0
|
|
20240530,161600,1840145350,28700,28700,28700,28700,0
|
|
20240530,161500,1840145350,28700,28700,28700,28700,0
|
|
20240530,161400,1840145350,28700,28700,28700,28700,0
|
|
20240530,161300,1840145350,28700,28700,28700,28700,0
|
|
20240530,161200,1840145350,28700,28700,28700,28700,0
|
|
20240530,161100,1840145350,28700,28700,28700,28700,0
|
|
20240530,161000,1840145350,28700,28700,28700,28700,0
|
|
20240530,160900,1840145350,28700,28700,28700,28700,0
|
|
20240530,160800,1840145350,28700,28700,28700,28700,0
|
|
20240530,160700,1840145350,28700,28700,28700,28700,0
|
|
20240530,160600,1840145350,28700,28700,28700,28700,0
|
|
20240530,160500,1840145350,28700,28700,28700,28700,0
|
|
20240530,160400,1840145350,28700,28700,28700,28700,0
|
|
20240530,160300,1840145350,28700,28700,28700,28700,3362
|
|
20240530,160200,1840145350,28700,28700,28700,28700,0
|
|
20240530,160100,1840145350,28700,28700,28700,28700,0
|
|
20240530,160000,1840145350,28700,28700,28700,28700,0
|
|
20240530,155900,1840145350,28700,28700,28700,28700,0
|
|
20240530,155800,1840145350,28700,28700,28700,28700,0
|
|
20240530,155700,1840145350,28700,28700,28700,28700,0
|
|
20240530,155600,1840145350,28700,28700,28700,28700,0
|
|
20240530,155500,1840145350,28700,28700,28700,28700,0
|
|
20240530,155400,1840145350,28700,28700,28700,28700,0
|
|
20240530,155300,1840145350,28700,28700,28700,28700,0
|
|
20240530,155200,1840145350,28700,28700,28700,28700,0
|
|
20240530,155100,1840145350,28700,28700,28700,28700,0
|
|
20240530,155000,1840145350,28700,28700,28700,28700,0
|
|
20240530,154900,1840145350,28700,28700,28700,28700,0
|
|
20240530,154800,1840145350,28700,28700,28700,28700,0
|
|
20240530,154700,1840145350,28700,28700,28700,28700,0
|
|
20240530,154600,1840145350,28700,28700,28700,28700,0
|
|
20240530,154500,1840145350,28700,28700,28700,28700,0
|
|
20240530,154400,1840145350,28700,28700,28700,28700,0
|
|
20240530,154300,1840145350,28700,28700,28700,28700,0
|
|
20240530,154200,1840145350,28700,28700,28700,28700,0
|
|
20240530,154100,1840145350,28700,28700,28700,28700,0
|
|
20240530,154000,1840145350,28700,28700,28700,28700,0
|
|
20240530,153900,1840145350,28700,28700,28700,28700,0
|
|
20240530,153800,1840145350,28700,28700,28700,28700,0
|
|
20240530,153700,1840145350,28700,28700,28700,28700,0
|
|
20240530,153600,1840145350,28700,28700,28700,28700,0
|
|
20240530,153500,1840145350,28700,28700,28700,28700,0
|
|
20240530,153400,1840145350,28700,28700,28700,28700,0
|
|
20240530,153300,1840145350,28700,28700,28700,28700,3362
|
|
20240530,153200,1840145350,28700,28700,28700,28700,0
|
|
20240530,153100,1840145350,28700,28700,28700,28700,0
|
|
20240530,153000,1840145350,28700,28700,28700,28700,3362
|
|
20240530,152900,1743655950,28800,28800,28800,28800,0
|
|
20240530,152800,1743655950,28800,28800,28800,28800,0
|
|
20240530,152700,1743655950,28800,28800,28800,28800,0
|
|
20240530,152600,1743655950,28800,28800,28800,28800,0
|
|
20240530,152500,1743655950,28800,28800,28800,28800,0
|
|
20240530,152400,1743655950,28800,28800,28800,28800,0
|
|
20240530,152300,1743655950,28800,28800,28800,28800,0
|
|
20240530,152200,1743655950,28800,28800,28800,28800,0
|
|
20240530,152100,1743655950,28800,28800,28800,28800,0
|
|
20240530,152000,1743655950,28800,28800,28800,28800,0
|
|
20240530,151900,1743655950,28800,28700,28850,28700,344
|
|
20240530,151800,1733770850,28800,28750,28800,28700,453
|
|
20240530,151700,1720758400,28750,28700,28800,28700,81
|
|
20240530,151600,1718430250,28700,28750,28750,28700,106
|
|
20240530,151500,1715384250,28750,28650,28800,28650,364
|
|
20240530,151400,1704926700,28750,28650,28750,28650,757
|
|
20240530,151300,1683201950,28650,28700,28700,28650,44
|
|
20240530,151200,1681940900,28650,28650,28700,28650,515
|
|
20240530,151100,1667164500,28650,28700,28700,28650,19
|
|
20240530,151000,1666619700,28700,28800,28800,28700,602
|
|
20240530,150900,1649342000,28800,28800,28800,28800,27
|
|
20240530,150800,1648564400,28800,28800,28800,28800,9
|
|
20240530,150700,1648305200,28800,28800,28800,28750,26
|
|
20240530,150600,1647557150,28750,28700,28800,28700,519
|
|
20240530,150500,1632642100,28650,28700,28700,28650,424
|
|
20240530,150400,1620474100,28700,28700,28700,28700,21
|
|
20240530,150300,1619871400,28700,28700,28700,28700,13
|
|
20240530,150200,1619498300,28700,28700,28700,28700,16
|
|
20240530,150100,1619039100,28700,28700,28700,28700,109
|
|
20240530,150000,1615910800,28650,28650,28700,28650,165
|
|
20240530,145900,1611176950,28650,28700,28700,28650,6
|
|
20240530,145800,1611004900,28700,28600,28700,28600,788
|
|
20240530,145700,1588432250,28600,28600,28600,28600,10
|
|
20240530,145600,1588146250,28600,28600,28600,28600,3
|
|
20240530,145500,1588060450,28600,28600,28600,28600,0
|
|
20240530,145400,1588060450,28600,28600,28600,28600,17
|
|
20240530,145300,1587574250,28600,28600,28600,28550,25
|
|
20240530,145200,1586860050,28600,28650,28650,28600,150
|
|
20240530,145100,1582566550,28650,28650,28650,28650,9
|
|
20240530,145000,1582308700,28650,28650,28650,28650,6
|
|
20240530,144900,1582136800,28550,28600,28650,28550,351
|
|
20240530,144800,1572098850,28600,28600,28600,28550,647
|
|
20240530,144700,1553598300,28550,28600,28600,28550,383
|
|
20240530,144600,1542648350,28600,28600,28600,28550,80
|
|
20240530,144500,1540363750,28600,28600,28600,28600,7
|
|
20240530,144400,1540163550,28600,28600,28600,28600,11
|
|
20240530,144300,1539848950,28550,28550,28600,28550,346
|
|
20240530,144200,1529960500,28600,28600,28600,28600,1
|
|
20240530,144100,1529931900,28600,28600,28600,28600,8
|
|
20240530,144000,1529703100,28600,28600,28600,28550,10
|
|
20240530,143900,1529417250,28600,28600,28600,28600,2
|
|
20240530,143800,1529360050,28550,28600,28600,28550,10
|
|
20240530,143700,1529074300,28550,28550,28550,28550,24
|
|
20240530,143600,1528389100,28550,28550,28550,28550,57
|
|
20240530,143500,1526761750,28550,28550,28550,28550,246
|
|
20240530,143400,1519738450,28550,28550,28550,28550,1
|
|
20240530,143300,1519709900,28550,28550,28550,28550,12
|
|
20240530,143200,1519367300,28550,28550,28550,28550,74
|
|
20240530,143100,1517254600,28550,28550,28550,28550,1
|
|
20240530,143000,1517226050,28550,28550,28550,28550,209
|
|
20240530,142900,1511259100,28500,28550,28550,28500,512
|
|
20240530,142800,1496648850,28550,28550,28550,28500,726
|
|
20240530,142700,1475922300,28500,28550,28550,28500,191
|
|
20240530,142600,1470469750,28500,28550,28550,28500,46
|
|
20240530,142500,1469158300,28500,28500,28500,28500,0
|
|
20240530,142400,1469158300,28500,28550,28550,28500,10
|
|
20240530,142300,1468872850,28550,28550,28550,28550,0
|
|
20240530,142200,1468872850,28550,28550,28550,28550,1
|
|
20240530,142100,1468844300,28550,28550,28550,28550,3
|
|
20240530,142000,1468758650,28550,28550,28550,28550,1
|
|
20240530,141900,1468730100,28550,28550,28550,28550,0
|
|
20240530,141800,1468730100,28550,28550,28550,28550,14
|
|
20240530,141700,1468330400,28550,28550,28550,28550,0
|
|
20240530,141600,1468330400,28550,28550,28600,28550,109
|
|
20240530,141500,1465218200,28550,28550,28550,28550,45
|
|
20240530,141400,1463933450,28600,28600,28600,28600,3
|
|
20240530,141300,1463847650,28600,28600,28600,28600,0
|
|
20240530,141200,1463847650,28600,28550,28600,28550,54
|
|
20240530,141100,1462305550,28500,28500,28500,28500,2
|
|
20240530,141000,1462248550,28550,28550,28550,28550,1
|
|
20240530,140900,1462220000,28500,28500,28500,28500,1
|
|
20240530,140800,1462191500,28500,28500,28500,28500,1
|
|
20240530,140700,1462163000,28550,28500,28550,28500,485
|
|
20240530,140600,1448316500,28500,28500,28500,28500,514
|
|
20240530,140500,1433667500,28500,28500,28500,28450,61
|
|
20240530,140400,1431931450,28500,28500,28500,28450,390
|
|
20240530,140300,1420818100,28500,28500,28500,28500,44
|
|
20240530,140200,1419564100,28500,28450,28500,28450,199
|
|
20240530,140100,1413895050,28500,28500,28500,28500,6
|
|
20240530,140000,1413724050,28450,28500,28500,28450,151
|
|
20240530,135900,1409423050,28500,28500,28500,28450,327
|
|
20240530,135800,1400103600,28500,28500,28500,28500,144
|
|
20240530,135700,1395999600,28500,28500,28500,28500,351
|
|
20240530,135600,1385996100,28450,28500,28500,28450,108
|
|
20240530,135500,1382919850,28500,28500,28550,28500,43
|
|
20240530,135400,1381694300,28500,28500,28500,28500,415
|
|
20240530,135300,1369866800,28550,28500,28550,28500,276
|
|
20240530,135200,1362000750,28500,28450,28550,28450,625
|
|
20240530,135100,1344194350,28450,28450,28450,28450,0
|
|
20240530,135000,1344194350,28450,28500,28500,28450,2274
|
|
20240530,134900,1279483950,28500,28450,28500,28450,453
|
|
20240530,134800,1266584850,28450,28450,28450,28450,48
|
|
20240530,134700,1265219250,28500,28500,28500,28450,539
|
|
20240530,134600,1249858800,28500,28500,28550,28500,363
|
|
20240530,134500,1239513200,28500,28500,28500,28500,85
|
|
20240530,134400,1237090700,28500,28500,28550,28450,1289
|
|
20240530,134300,1200355800,28550,28550,28550,28550,5
|
|
20240530,134200,1200213050,28500,28500,28500,28500,28
|
|
20240530,134100,1199415050,28500,28500,28500,28500,0
|
|
20240530,134000,1199415050,28500,28500,28500,28500,1237
|
|
20240530,133900,1164160550,28600,28500,28600,28500,221
|
|
20240530,133800,1157861050,28500,28550,28550,28500,2619
|
|
20240530,133700,1083105050,28550,28600,28600,28550,26
|
|
20240530,133600,1082362650,28600,28550,28600,28550,72
|
|
20240530,133500,1080306950,28600,28600,28600,28600,6
|
|
20240530,133400,1080135350,28600,28600,28600,28600,39
|
|
20240530,133300,1079019950,28600,28600,28600,28600,3
|
|
20240530,133200,1078934150,28550,28550,28550,28550,38
|
|
20240530,133100,1077849250,28600,28600,28600,28600,0
|
|
20240530,133000,1077849250,28600,28550,28600,28550,51
|
|
20240530,132900,1076393150,28600,28600,28600,28600,0
|
|
20240530,132800,1076393150,28600,28600,28600,28600,2
|
|
20240530,132700,1076335950,28600,28550,28600,28550,71
|
|
20240530,132600,1074308750,28600,28600,28600,28600,206
|
|
20240530,132500,1068417150,28600,28600,28600,28600,84
|
|
20240530,132400,1066014750,28600,28600,28600,28600,96
|
|
20240530,132300,1063269150,28600,28600,28600,28600,0
|
|
20240530,132200,1063269150,28600,28600,28600,28600,19
|
|
20240530,132100,1062725750,28600,28600,28600,28600,109
|
|
20240530,132000,1059608350,28650,28650,28650,28650,2
|
|
20240530,131900,1059551050,28600,28600,28600,28600,2
|
|
20240530,131800,1059493850,28650,28650,28650,28650,0
|
|
20240530,131700,1059493850,28650,28600,28650,28600,32
|
|
20240530,131600,1058577750,28600,28600,28600,28600,121
|
|
20240530,131500,1055117150,28600,28600,28600,28600,11
|
|
20240530,131400,1054802550,28600,28600,28600,28600,1
|
|
20240530,131300,1054773950,28600,28600,28600,28600,44
|
|
20240530,131200,1053515550,28600,28600,28600,28600,9
|
|
20240530,131100,1053258150,28650,28650,28650,28650,5
|
|
20240530,131000,1053114900,28650,28650,28650,28650,0
|
|
20240530,130900,1053114900,28650,28650,28650,28650,0
|
|
20240530,130800,1053114900,28650,28600,28650,28600,61
|
|
20240530,130700,1051370150,28650,28650,28650,28650,0
|
|
20240530,130600,1051370150,28650,28650,28650,28650,21
|
|
20240530,130500,1050768500,28650,28600,28650,28550,281
|
|
20240530,130400,1042732950,28600,28600,28600,28600,6
|
|
20240530,130300,1042561350,28600,28600,28600,28600,5
|
|
20240530,130200,1042418350,28550,28550,28550,28550,5
|
|
20240530,130100,1042275600,28550,28600,28600,28550,62
|
|
20240530,130000,1040503650,28600,28600,28650,28600,65
|
|
20240530,125900,1038644500,28650,28650,28650,28650,1
|
|
20240530,125800,1038615850,28600,28600,28600,28600,341
|
|
20240530,125700,1028863250,28600,28600,28600,28600,21
|
|
20240530,125600,1028262650,28650,28650,28650,28650,2
|
|
20240530,125500,1028205350,28600,28600,28600,28600,67
|
|
20240530,125400,1026289150,28650,28650,28650,28650,0
|
|
20240530,125300,1026289150,28650,28650,28650,28650,0
|
|
20240530,125200,1026289150,28650,28600,28650,28600,40
|
|
20240530,125100,1025145000,28650,28650,28650,28650,11
|
|
20240530,125000,1024829850,28600,28600,28600,28600,0
|
|
20240530,124900,1024829850,28600,28600,28600,28600,42
|
|
20240530,124800,1023628650,28600,28600,28600,28600,0
|
|
20240530,124700,1023628650,28600,28600,28600,28600,1
|
|
20240530,124600,1023600050,28600,28600,28600,28600,39
|
|
20240530,124500,1022484650,28550,28550,28550,28550,0
|
|
20240530,124400,1022484650,28550,28550,28550,28550,100
|
|
20240530,124300,1019629650,28650,28650,28650,28650,3
|
|
20240530,124200,1019543700,28550,28650,28650,28550,697
|
|
20240530,124100,999608600,28650,28650,28650,28650,9
|
|
20240530,124000,999350750,28650,28650,28650,28650,2
|
|
20240530,123900,999293450,28650,28650,28650,28650,2
|
|
20240530,123800,999236150,28650,28650,28650,28650,0
|
|
20240530,123700,999236150,28650,28650,28650,28650,10
|
|
20240530,123600,998949650,28650,28650,28650,28650,11
|
|
20240530,123500,998634500,28650,28650,28650,28650,0
|
|
20240530,123400,998634500,28650,28650,28650,28650,9
|
|
20240530,123300,998376650,28600,28600,28600,28600,18
|
|
20240530,123200,997861850,28600,28600,28600,28600,10
|
|
20240530,123100,997575850,28600,28600,28600,28600,46
|
|
20240530,123000,996260250,28600,28600,28600,28600,1
|
|
20240530,122900,996231650,28650,28600,28650,28600,50
|
|
20240530,122800,994801550,28600,28600,28600,28600,163
|
|
20240530,122700,990139750,28600,28600,28600,28600,544
|
|
20240530,122600,974581350,28600,28650,28650,28600,648
|
|
20240530,122500,956045950,28650,28650,28650,28650,0
|
|
20240530,122400,956045950,28650,28650,28650,28650,35
|
|
20240530,122300,955043200,28650,28650,28650,28650,59
|
|
20240530,122200,953352850,28650,28700,28700,28650,41
|
|
20240530,122100,952176750,28650,28650,28650,28650,3
|
|
20240530,122000,952090800,28700,28700,28700,28700,0
|
|
20240530,121900,952090800,28700,28700,28700,28700,1
|
|
20240530,121800,952062100,28650,28650,28650,28650,1
|
|
20240530,121700,952033450,28650,28650,28650,28650,1
|
|
20240530,121600,952004800,28600,28600,28600,28600,10
|
|
20240530,121500,951718800,28650,28650,28650,28650,7
|
|
20240530,121400,951518250,28650,28650,28650,28650,1
|
|
20240530,121300,951489600,28650,28650,28650,28650,10
|
|
20240530,121200,951203100,28650,28650,28700,28650,589
|
|
20240530,121100,934328200,28600,28650,28650,28600,231
|
|
20240530,121000,927721550,28650,28650,28650,28650,1
|
|
20240530,120900,927692900,28650,28650,28650,28650,0
|
|
20240530,120800,927692900,28650,28650,28650,28650,7
|
|
20240530,120700,927492350,28650,28650,28650,28650,0
|
|
20240530,120600,927492350,28650,28650,28650,28650,0
|
|
20240530,120500,927492350,28650,28650,28650,28650,11
|
|
20240530,120400,927177200,28650,28650,28650,28650,34
|
|
20240530,120300,926203100,28650,28650,28650,28650,50
|
|
20240530,120200,924770600,28650,28650,28650,28650,0
|
|
20240530,120100,924770600,28650,28650,28650,28650,0
|
|
20240530,120000,924770600,28650,28600,28650,28600,37
|
|
20240530,115900,923711400,28600,28600,28600,28600,56
|
|
20240530,115800,922109800,28600,28600,28600,28600,1
|
|
20240530,115700,922081200,28600,28650,28650,28600,34
|
|
20240530,115600,921108750,28650,28650,28650,28650,10
|
|
20240530,115500,920822250,28650,28650,28650,28650,460
|
|
20240530,115400,907643250,28650,28650,28650,28650,50
|
|
20240530,115300,906210750,28650,28650,28650,28600,148
|
|
20240530,115200,901974400,28650,28650,28650,28650,33
|
|
20240530,115100,901028950,28650,28650,28650,28650,3
|
|
20240530,115000,900943000,28600,28600,28600,28600,50
|
|
20240530,114900,899513000,28600,28600,28600,28600,179
|
|
20240530,114800,894393600,28600,28600,28600,28600,37
|
|
20240530,114700,893335400,28600,28600,28600,28600,0
|
|
20240530,114600,893335400,28600,28650,28700,28600,342
|
|
20240530,114500,883553550,28600,28600,28600,28600,0
|
|
20240530,114400,883553550,28600,28600,28600,28600,0
|
|
20240530,114300,883553550,28600,28650,28650,28600,753
|
|
20240530,114200,861983050,28650,28650,28650,28650,5
|
|
20240530,114100,861839800,28650,28650,28650,28650,0
|
|
20240530,114000,861839800,28650,28700,28700,28650,72
|
|
20240530,113900,859776650,28700,28700,28700,28700,5
|
|
20240530,113800,859633150,28700,28700,28700,28700,1
|
|
20240530,113700,859604450,28700,28700,28700,28700,4
|
|
20240530,113600,859489650,28750,28750,28750,28750,0
|
|
20240530,113500,859489650,28750,28750,28750,28750,12
|
|
20240530,113400,859144650,28750,28750,28750,28750,6
|
|
20240530,113300,858972150,28750,28750,28750,28750,1
|
|
20240530,113200,858943400,28700,28700,28700,28700,772
|
|
20240530,113100,836787000,28650,28650,28650,28650,0
|
|
20240530,113000,836787000,28650,28650,28650,28650,128
|
|
20240530,112900,833119800,28650,28700,28700,28650,762
|
|
20240530,112800,811251900,28700,28750,28750,28700,101
|
|
20240530,112700,808349700,28800,28800,28800,28800,0
|
|
20240530,112600,808349700,28800,28800,28800,28800,0
|
|
20240530,112500,808349700,28800,28800,28800,28800,0
|
|
20240530,112400,808349700,28800,28750,28800,28750,152
|
|
20240530,112300,803979600,28700,28800,28800,28700,73
|
|
20240530,112200,801884200,28800,28800,28800,28800,1
|
|
20240530,112100,801855400,28700,28700,28700,28700,0
|
|
20240530,112000,801855400,28700,28700,28700,28700,0
|
|
20240530,111900,801855400,28700,28700,28750,28700,693
|
|
20240530,111800,781940500,28700,28700,28700,28700,3
|
|
20240530,111700,781854400,28750,28750,28750,28750,1
|
|
20240530,111600,781825650,28750,28750,28750,28750,8
|
|
20240530,111500,781595650,28750,28750,28750,28750,1
|
|
20240530,111400,781566900,28750,28750,28750,28750,181
|
|
20240530,111300,776363150,28800,28800,28850,28800,50
|
|
20240530,111200,774923050,28850,28850,28850,28850,0
|
|
20240530,111100,774923050,28850,28850,28850,28850,3
|
|
20240530,111000,774836500,28800,28800,28800,28800,48
|
|
20240530,110900,773454100,28850,28850,28850,28850,0
|
|
20240530,110800,773454100,28850,28850,28850,28850,0
|
|
20240530,110700,773454100,28850,28850,28850,28850,51
|
|
20240530,110600,771982750,28800,28900,28900,28800,9
|
|
20240530,110500,771723150,28850,28850,28850,28850,20
|
|
20240530,110400,771146150,28850,28850,28850,28850,3
|
|
20240530,110300,771059600,28900,28900,28900,28900,3
|
|
20240530,110200,770972900,28850,28850,28850,28850,32
|
|
20240530,110100,770049700,28850,28850,28850,28850,32
|
|
20240530,110000,769126500,28900,28900,28900,28900,5
|
|
20240530,105900,768982000,28900,28800,28900,28800,923
|
|
20240530,105800,742355800,28850,28850,28850,28850,1
|
|
20240530,105700,742326950,28850,28850,28850,28850,0
|
|
20240530,105600,742326950,28850,28850,28850,28850,0
|
|
20240530,105500,742326950,28850,28850,28850,28850,3
|
|
20240530,105400,742240400,28900,28900,28900,28900,0
|
|
20240530,105300,742240400,28900,28900,28900,28900,6
|
|
20240530,105200,742067000,28800,28800,28800,28800,0
|
|
20240530,105100,742067000,28800,28900,28900,28800,3
|
|
20240530,105000,741980400,28750,28750,28750,28750,10
|
|
20240530,104900,741692900,28750,28750,28750,28750,35
|
|
20240530,104800,740686650,28900,28850,28900,28850,200
|
|
20240530,104700,734907750,28750,28750,28750,28750,3
|
|
20240530,104600,734821500,28900,28850,28900,28850,100
|
|
20240530,104500,731935250,28700,28700,28700,28700,0
|
|
20240530,104400,731935250,28700,28700,28700,28700,30
|
|
20240530,104300,731074250,28700,28700,28700,28700,0
|
|
20240530,104200,731074250,28700,28800,28800,28700,102
|
|
20240530,104100,728136850,28750,28850,28850,28600,2265
|
|
20240530,104000,663242050,28900,28900,28900,28900,163
|
|
20240530,103900,658531350,28950,28950,28950,28950,218
|
|
20240530,103800,652220250,28950,28900,28950,28850,875
|
|
20240530,103700,626928700,28850,28850,28900,28850,529
|
|
20240530,103600,611661400,28900,28850,28900,28850,441
|
|
20240530,103500,598937600,28850,28850,28850,28850,5
|
|
20240530,103400,598793350,28800,28800,28800,28800,26
|
|
20240530,103300,598044550,28700,28850,28850,28700,71
|
|
20240530,103200,596006700,28750,28700,28750,28700,290
|
|
20240530,103100,587675450,28650,28650,28650,28650,0
|
|
20240530,103000,587675450,28650,28600,28650,28600,416
|
|
20240530,102900,575760950,28600,28600,28650,28600,59
|
|
20240530,102800,574072800,28600,28600,28600,28600,82
|
|
20240530,102700,571727600,28600,28600,28600,28600,81
|
|
20240530,102600,569411000,28600,28600,28600,28600,159
|
|
20240530,102500,564863600,28600,28600,28650,28600,189
|
|
20240530,102400,559454650,28650,28600,28650,28600,82
|
|
20240530,102300,557109400,28600,28600,28650,28550,70
|
|
20240530,102200,555109250,28600,28550,28600,28550,569
|
|
20240530,102100,538844250,28550,28550,28550,28550,159
|
|
20240530,102000,534304800,28600,28600,28600,28600,312
|
|
20240530,101900,525381600,28650,28600,28650,28600,42
|
|
20240530,101800,524180350,28650,28600,28650,28600,168
|
|
20240530,101700,519375500,28600,28650,28650,28600,327
|
|
20240530,101600,510022950,28600,28600,28650,28600,239
|
|
20240530,101500,503179600,28650,28600,28650,28600,92
|
|
20240530,101400,500548000,28600,28600,28650,28600,98
|
|
20240530,101300,497745050,28650,28600,28650,28600,41
|
|
20240530,101200,496570500,28650,28650,28650,28600,76
|
|
20240530,101100,494395200,28650,28600,28650,28600,202
|
|
20240530,101000,488608000,28650,28600,28650,28600,155
|
|
20240530,100900,484173500,28600,28650,28650,28600,78
|
|
20240530,100800,481941050,28650,28650,28700,28650,244
|
|
20240530,100700,474939400,28650,28600,28700,28600,209
|
|
20240530,100600,468954750,28600,28600,28600,28600,163
|
|
20240530,100500,464292950,28600,28650,28650,28600,19
|
|
20240530,100400,463749000,28650,28650,28650,28650,24
|
|
20240530,100300,463061400,28650,28650,28700,28650,270
|
|
20240530,100200,455325850,28650,28600,28650,28600,509
|
|
20240530,100100,440766100,28600,28600,28600,28600,750
|
|
20240530,100000,419316100,28600,28650,28650,28600,73
|
|
20240530,095900,417224750,28600,28550,28650,28550,899
|
|
20240530,095800,391513400,28550,28600,28600,28550,1395
|
|
20240530,095700,351645400,28600,28600,28600,28600,41
|
|
20240530,095600,350472800,28650,28700,28750,28650,325
|
|
20240530,095500,341151950,28650,28650,28650,28650,217
|
|
20240530,095400,334934900,28650,28700,28700,28650,126
|
|
20240530,095300,331320750,28700,28650,28700,28650,104
|
|
20240530,095200,328338050,28650,28700,28700,28650,617
|
|
20240530,095100,310635250,28650,28650,28650,28650,485
|
|
20240530,095000,296740000,28650,28650,28650,28650,156
|
|
20240530,094900,292270600,28700,28700,28700,28650,619
|
|
20240530,094800,274505400,28700,28700,28700,28650,396
|
|
20240530,094700,263153600,28650,28700,28700,28650,584
|
|
20240530,094600,246414550,28700,28650,28700,28650,284
|
|
20240530,094500,238265250,28700,28700,28750,28650,48
|
|
20240530,094400,236887650,28700,28700,28750,28650,972
|
|
20240530,094300,208991100,28700,28700,28800,28700,15
|
|
20240530,094200,208559850,28800,28750,28800,28750,424
|
|
20240530,094100,196369750,28750,28800,28800,28750,853
|
|
20240530,094000,171805500,28800,28800,28800,28800,13
|
|
20240530,093900,171431100,28900,28800,28900,28800,10
|
|
20240530,093800,171142400,28800,28800,28900,28800,133
|
|
20240530,093700,167307100,28800,28850,28850,28800,301
|
|
20240530,093600,158638100,28800,28800,28850,28800,9
|
|
20240530,093500,158378650,28850,28900,28900,28850,965
|
|
20240530,093400,130525600,29000,29000,29000,28900,18
|
|
20240530,093300,130003800,29000,29000,29000,28900,14
|
|
20240530,093200,129598000,29000,29000,29000,28900,20
|
|
20240530,093100,129018200,29000,29000,29000,28900,15
|
|
20240530,093000,128583400,29000,28950,29000,28900,19
|
|
20240530,092900,128032950,28950,28950,28950,28900,13
|
|
20240530,092800,127656700,28900,28900,28900,28900,5
|
|
20240530,092700,127512200,28900,28950,28950,28900,12
|
|
20240530,092600,127164900,28900,28900,28900,28900,2
|
|
20240530,092500,127107100,29000,28950,29000,28900,571
|
|
20240530,092400,110576250,28950,28950,28950,28950,22
|
|
20240530,092300,109939350,29000,29050,29050,29000,248
|
|
20240530,092200,102742250,29050,29000,29050,29000,187
|
|
20240530,092100,97314150,29000,28950,29000,28950,146
|
|
20240530,092000,93080350,28950,28950,28950,28900,124
|
|
20240530,091900,89490650,29000,29000,29000,28950,47
|
|
20240530,091800,88128750,29000,29000,29000,28950,21
|
|
20240530,091700,87519850,28900,28950,29000,28900,158
|
|
20240530,091600,82947700,29000,29000,29000,28950,34
|
|
20240530,091500,81961850,28950,29000,29050,28950,30
|
|
20240530,091400,81091600,28900,28950,28950,28900,286
|
|
20240530,091300,72812000,28950,29000,29000,28950,113
|
|
20240530,091200,69535550,29050,29050,29050,28950,44
|
|
20240530,091100,68257550,29050,29000,29050,28950,331
|
|
20240530,091000,58648200,29000,29000,29000,28950,92
|
|
20240530,090900,55980700,29000,28950,29000,28900,960
|
|
20240530,090800,28198200,28950,28950,29000,28950,132
|
|
20240530,090700,24373450,28950,28900,28950,28900,17
|
|
20240530,090600,23881750,28850,28850,28850,28850,121
|
|
20240530,090500,20390900,28850,28750,28850,28650,59
|
|
20240530,090400,18697500,28800,28850,28850,28800,269
|
|
20240530,090300,10950050,28850,28950,28950,28850,44
|
|
20240530,090200,9678050,28950,28950,28950,28900,29
|
|
20240530,090100,8838550,28950,28850,28950,28850,74
|
|
20240530,090000,6703250,28850,28900,28900,28850,232
|