620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,191700,453563950,23800,23800,23800,23800,198
|
|
20240531,191600,453563950,23800,23800,23800,23800,0
|
|
20240531,191500,453563950,23800,23800,23800,23800,0
|
|
20240531,191400,453563950,23800,23800,23800,23800,0
|
|
20240531,191300,453563950,23800,23800,23800,23800,0
|
|
20240531,191200,453563950,23800,23800,23800,23800,0
|
|
20240531,191100,453563950,23800,23800,23800,23800,0
|
|
20240531,191000,453563950,23800,23800,23800,23800,0
|
|
20240531,190900,453563950,23800,23800,23800,23800,0
|
|
20240531,190800,453563950,23800,23800,23800,23800,0
|
|
20240531,190700,453563950,23800,23800,23800,23800,0
|
|
20240531,190600,453563950,23800,23800,23800,23800,0
|
|
20240531,190500,453563950,23800,23800,23800,23800,0
|
|
20240531,190400,453563950,23800,23800,23800,23800,0
|
|
20240531,190300,453563950,23800,23800,23800,23800,0
|
|
20240531,190200,453563950,23800,23800,23800,23800,0
|
|
20240531,190100,453563950,23800,23800,23800,23800,0
|
|
20240531,190000,453563950,23800,23800,23800,23800,0
|
|
20240531,185900,453563950,23800,23800,23800,23800,0
|
|
20240531,185800,453563950,23800,23800,23800,23800,0
|
|
20240531,185700,453563950,23800,23800,23800,23800,0
|
|
20240531,185600,453563950,23800,23800,23800,23800,0
|
|
20240531,185500,453563950,23800,23800,23800,23800,0
|
|
20240531,185400,453563950,23800,23800,23800,23800,0
|
|
20240531,185300,453563950,23800,23800,23800,23800,0
|
|
20240531,185200,453563950,23800,23800,23800,23800,0
|
|
20240531,185100,453563950,23800,23800,23800,23800,0
|
|
20240531,185000,453563950,23800,23800,23800,23800,0
|
|
20240531,184900,453563950,23800,23800,23800,23800,0
|
|
20240531,184800,453563950,23800,23800,23800,23800,0
|
|
20240531,184700,453563950,23800,23800,23800,23800,198
|
|
20240531,184600,453563950,23800,23800,23800,23800,0
|
|
20240531,184500,453563950,23800,23800,23800,23800,0
|
|
20240531,184400,453563950,23800,23800,23800,23800,0
|
|
20240531,184300,453563950,23800,23800,23800,23800,0
|
|
20240531,184200,453563950,23800,23800,23800,23800,0
|
|
20240531,184100,453563950,23800,23800,23800,23800,0
|
|
20240531,184000,453563950,23800,23800,23800,23800,0
|
|
20240531,183900,453563950,23800,23800,23800,23800,0
|
|
20240531,183800,453563950,23800,23800,23800,23800,0
|
|
20240531,183700,453563950,23800,23800,23800,23800,0
|
|
20240531,183600,453563950,23800,23800,23800,23800,0
|
|
20240531,183500,453563950,23800,23800,23800,23800,0
|
|
20240531,183400,453563950,23800,23800,23800,23800,0
|
|
20240531,183300,453563950,23800,23800,23800,23800,0
|
|
20240531,183200,453563950,23800,23800,23800,23800,0
|
|
20240531,183100,453563950,23800,23800,23800,23800,0
|
|
20240531,183000,453563950,23800,23800,23800,23800,0
|
|
20240531,182900,453563950,23800,23800,23800,23800,0
|
|
20240531,182800,453563950,23800,23800,23800,23800,0
|
|
20240531,182700,453563950,23800,23800,23800,23800,0
|
|
20240531,182600,453563950,23800,23800,23800,23800,0
|
|
20240531,182500,453563950,23800,23800,23800,23800,0
|
|
20240531,182400,453563950,23800,23800,23800,23800,0
|
|
20240531,182300,453563950,23800,23800,23800,23800,0
|
|
20240531,182200,453563950,23800,23800,23800,23800,0
|
|
20240531,182100,453563950,23800,23800,23800,23800,0
|
|
20240531,182000,453563950,23800,23800,23800,23800,0
|
|
20240531,181900,453563950,23800,23800,23800,23800,0
|
|
20240531,181800,453563950,23800,23800,23800,23800,0
|
|
20240531,181700,453563950,23800,23800,23800,23800,198
|
|
20240531,181600,453563950,23800,23800,23800,23800,0
|
|
20240531,181500,453563950,23800,23800,23800,23800,0
|
|
20240531,181400,453563950,23800,23800,23800,23800,0
|
|
20240531,181300,453563950,23800,23800,23800,23800,0
|
|
20240531,181200,453563950,23800,23800,23800,23800,0
|
|
20240531,181100,453563950,23800,23800,23800,23800,0
|
|
20240531,181000,453563950,23800,23800,23800,23800,0
|
|
20240531,180900,453563950,23800,23800,23800,23800,0
|
|
20240531,180800,453563950,23800,23800,23800,23800,0
|
|
20240531,180700,453563950,23800,23800,23800,23800,0
|
|
20240531,180600,453563950,23800,23800,23800,23800,0
|
|
20240531,180500,453563950,23800,23800,23800,23800,0
|
|
20240531,180400,453563950,23800,23800,23800,23800,0
|
|
20240531,180300,453563950,23800,23800,23800,23800,0
|
|
20240531,180200,453563950,23800,23800,23800,23800,0
|
|
20240531,180100,453563950,23800,23800,23800,23800,0
|
|
20240531,180000,453563950,23800,23800,23800,23800,0
|
|
20240531,175900,453563950,23800,23800,23800,23800,0
|
|
20240531,175800,453563950,23800,23800,23800,23800,0
|
|
20240531,175700,453563950,23800,23800,23800,23800,0
|
|
20240531,175600,453563950,23800,23800,23800,23800,0
|
|
20240531,175500,453563950,23800,23800,23800,23800,0
|
|
20240531,175400,453563950,23800,23800,23800,23800,0
|
|
20240531,175300,453563950,23800,23800,23800,23800,0
|
|
20240531,175200,453563950,23800,23800,23800,23800,0
|
|
20240531,175100,453563950,23800,23800,23800,23800,0
|
|
20240531,175000,453563950,23800,23800,23800,23800,0
|
|
20240531,174900,453563950,23800,23800,23800,23800,0
|
|
20240531,174800,453563950,23800,23800,23800,23800,0
|
|
20240531,174700,453563950,23800,23800,23800,23800,198
|
|
20240531,174600,453563950,23800,23800,23800,23800,0
|
|
20240531,174500,453563950,23800,23800,23800,23800,0
|
|
20240531,174400,453563950,23800,23800,23800,23800,0
|
|
20240531,174300,453563950,23800,23800,23800,23800,0
|
|
20240531,174200,453563950,23800,23800,23800,23800,0
|
|
20240531,174100,453563950,23800,23800,23800,23800,0
|
|
20240531,174000,453563950,23800,23800,23800,23800,0
|
|
20240531,173900,453563950,23800,23800,23800,23800,0
|
|
20240531,173800,453563950,23800,23800,23800,23800,0
|
|
20240531,173700,453563950,23800,23800,23800,23800,0
|
|
20240531,173600,453563950,23800,23800,23800,23800,0
|
|
20240531,173500,453563950,23800,23800,23800,23800,0
|
|
20240531,173400,453563950,23800,23800,23800,23800,0
|
|
20240531,173300,453563950,23800,23800,23800,23800,0
|
|
20240531,173200,453563950,23800,23800,23800,23800,0
|
|
20240531,173100,453563950,23800,23800,23800,23800,0
|
|
20240531,173000,453563950,23800,23800,23800,23800,0
|
|
20240531,172900,453563950,23800,23800,23800,23800,0
|
|
20240531,172800,453563950,23800,23800,23800,23800,0
|
|
20240531,172700,453563950,23800,23800,23800,23800,0
|
|
20240531,172600,453563950,23800,23800,23800,23800,0
|
|
20240531,172500,453563950,23800,23800,23800,23800,0
|
|
20240531,172400,453563950,23800,23800,23800,23800,0
|
|
20240531,172300,453563950,23800,23800,23800,23800,0
|
|
20240531,172200,453563950,23800,23800,23800,23800,0
|
|
20240531,172100,453563950,23800,23800,23800,23800,0
|
|
20240531,172000,453563950,23800,23800,23800,23800,0
|
|
20240531,171900,453563950,23800,23800,23800,23800,0
|
|
20240531,171800,453563950,23800,23800,23800,23800,0
|
|
20240531,171700,453563950,23800,23800,23800,23800,198
|
|
20240531,171600,453563950,23800,23800,23800,23800,0
|
|
20240531,171500,453563950,23800,23800,23800,23800,0
|
|
20240531,171400,453563950,23800,23800,23800,23800,0
|
|
20240531,171300,453563950,23800,23800,23800,23800,0
|
|
20240531,171200,453563950,23800,23800,23800,23800,0
|
|
20240531,171100,453563950,23800,23800,23800,23800,0
|
|
20240531,171000,453563950,23800,23800,23800,23800,0
|
|
20240531,170900,453563950,23800,23800,23800,23800,0
|
|
20240531,170800,453563950,23800,23800,23800,23800,0
|
|
20240531,170700,453563950,23800,23800,23800,23800,0
|
|
20240531,170600,453563950,23800,23800,23800,23800,0
|
|
20240531,170500,453563950,23800,23800,23800,23800,0
|
|
20240531,170400,453563950,23800,23800,23800,23800,0
|
|
20240531,170300,453563950,23800,23800,23800,23800,0
|
|
20240531,170200,453563950,23800,23800,23800,23800,0
|
|
20240531,170100,453563950,23800,23800,23800,23800,0
|
|
20240531,170000,453563950,23800,23800,23800,23800,0
|
|
20240531,165900,453563950,23800,23800,23800,23800,0
|
|
20240531,165800,453563950,23800,23800,23800,23800,0
|
|
20240531,165700,453563950,23800,23800,23800,23800,0
|
|
20240531,165600,453563950,23800,23800,23800,23800,0
|
|
20240531,165500,453563950,23800,23800,23800,23800,0
|
|
20240531,165400,453563950,23800,23800,23800,23800,0
|
|
20240531,165300,453563950,23800,23800,23800,23800,0
|
|
20240531,165200,453563950,23800,23800,23800,23800,0
|
|
20240531,165100,453563950,23800,23800,23800,23800,0
|
|
20240531,165000,453563950,23800,23800,23800,23800,0
|
|
20240531,164900,453563950,23800,23800,23800,23800,0
|
|
20240531,164800,453563950,23800,23800,23800,23800,0
|
|
20240531,164700,453563950,23800,23800,23800,23800,198
|
|
20240531,164600,453563950,23800,23800,23800,23800,0
|
|
20240531,164500,453563950,23800,23800,23800,23800,0
|
|
20240531,164400,453563950,23800,23800,23800,23800,0
|
|
20240531,164300,453563950,23800,23800,23800,23800,0
|
|
20240531,164200,453563950,23800,23800,23800,23800,0
|
|
20240531,164100,453563950,23800,23800,23800,23800,0
|
|
20240531,164000,453563950,23800,23800,23800,23800,0
|
|
20240531,163900,453563950,23800,23800,23800,23800,0
|
|
20240531,163800,453563950,23800,23800,23800,23800,0
|
|
20240531,163700,453563950,23800,23800,23800,23800,0
|
|
20240531,163600,453563950,23800,23800,23800,23800,0
|
|
20240531,163500,453563950,23800,23800,23800,23800,0
|
|
20240531,163400,453563950,23800,23800,23800,23800,0
|
|
20240531,163300,453563950,23800,23800,23800,23800,0
|
|
20240531,163200,453563950,23800,23800,23800,23800,0
|
|
20240531,163100,453563950,23800,23800,23800,23800,0
|
|
20240531,163000,453563950,23800,23800,23800,23800,0
|
|
20240531,162900,453563950,23800,23800,23800,23800,0
|
|
20240531,162800,453563950,23800,23800,23800,23800,0
|
|
20240531,162700,453563950,23800,23800,23800,23800,0
|
|
20240531,162600,453563950,23800,23800,23800,23800,0
|
|
20240531,162500,453563950,23800,23800,23800,23800,0
|
|
20240531,162400,453563950,23800,23800,23800,23800,0
|
|
20240531,162300,453563950,23800,23800,23800,23800,0
|
|
20240531,162200,453563950,23800,23800,23800,23800,0
|
|
20240531,162100,453563950,23800,23800,23800,23800,0
|
|
20240531,162000,453563950,23800,23800,23800,23800,0
|
|
20240531,161900,453563950,23800,23800,23800,23800,0
|
|
20240531,161800,453563950,23800,23800,23800,23800,0
|
|
20240531,161700,453563950,23800,23800,23800,23800,198
|
|
20240531,161600,453563950,23800,23800,23800,23800,0
|
|
20240531,161500,453563950,23800,23800,23800,23800,0
|
|
20240531,161400,453563950,23800,23800,23800,23800,0
|
|
20240531,161300,453563950,23800,23800,23800,23800,0
|
|
20240531,161200,453563950,23800,23800,23800,23800,0
|
|
20240531,161100,453563950,23800,23800,23800,23800,0
|
|
20240531,161000,453563950,23800,23800,23800,23800,0
|
|
20240531,160900,453563950,23800,23800,23800,23800,0
|
|
20240531,160800,453563950,23800,23800,23800,23800,0
|
|
20240531,160700,453563950,23800,23800,23800,23800,0
|
|
20240531,160600,453563950,23800,23800,23800,23800,0
|
|
20240531,160500,453563950,23800,23800,23800,23800,0
|
|
20240531,160400,453563950,23800,23800,23800,23800,0
|
|
20240531,160300,453563950,23800,23800,23800,23800,0
|
|
20240531,160200,453563950,23800,23800,23800,23800,0
|
|
20240531,160100,453563950,23800,23800,23800,23800,0
|
|
20240531,160000,453563950,23800,23800,23800,23800,0
|
|
20240531,155900,453563950,23800,23800,23800,23800,0
|
|
20240531,155800,453563950,23800,23800,23800,23800,0
|
|
20240531,155700,453563950,23800,23800,23800,23800,0
|
|
20240531,155600,453563950,23800,23800,23800,23800,0
|
|
20240531,155500,453563950,23800,23800,23800,23800,0
|
|
20240531,155400,453563950,23800,23800,23800,23800,0
|
|
20240531,155300,453563950,23800,23800,23800,23800,0
|
|
20240531,155200,453563950,23800,23800,23800,23800,0
|
|
20240531,155100,453563950,23800,23800,23800,23800,0
|
|
20240531,155000,453563950,23800,23800,23800,23800,0
|
|
20240531,154900,453563950,23800,23800,23800,23800,0
|
|
20240531,154800,453563950,23800,23800,23800,23800,0
|
|
20240531,154700,453563950,23800,23800,23800,23800,198
|
|
20240531,154600,453563950,23800,23800,23800,23800,0
|
|
20240531,154500,453563950,23800,23800,23800,23800,0
|
|
20240531,154400,453563950,23800,23800,23800,23800,0
|
|
20240531,154300,453563950,23800,23800,23800,23800,0
|
|
20240531,154200,453563950,23800,23800,23800,23800,0
|
|
20240531,154100,453563950,23800,23800,23800,23800,0
|
|
20240531,154000,453563950,23800,23800,23800,23800,0
|
|
20240531,153900,453563950,23800,23800,23800,23800,0
|
|
20240531,153800,453563950,23800,23800,23800,23800,0
|
|
20240531,153700,453563950,23800,23800,23800,23800,0
|
|
20240531,153600,453563950,23800,23800,23800,23800,0
|
|
20240531,153500,453563950,23800,23800,23800,23800,0
|
|
20240531,153400,453563950,23800,23800,23800,23800,0
|
|
20240531,153300,453563950,23800,23800,23800,23800,0
|
|
20240531,153200,453563950,23800,23800,23800,23800,0
|
|
20240531,153100,453563950,23800,23800,23800,23800,0
|
|
20240531,153000,453563950,23800,23800,23800,23800,198
|
|
20240531,152900,448851550,23850,23850,23850,23850,0
|
|
20240531,152800,448851550,23850,23850,23850,23850,0
|
|
20240531,152700,448851550,23850,23850,23850,23850,0
|
|
20240531,152600,448851550,23850,23850,23850,23850,0
|
|
20240531,152500,448851550,23850,23850,23850,23850,0
|
|
20240531,152400,448851550,23850,23850,23850,23850,0
|
|
20240531,152300,448851550,23850,23850,23850,23850,0
|
|
20240531,152200,448851550,23850,23850,23850,23850,0
|
|
20240531,152100,448851550,23850,23850,23850,23850,0
|
|
20240531,152000,448851550,23850,23850,23850,23850,0
|
|
20240531,151900,448851550,23850,23850,23850,23850,5
|
|
20240531,151800,448732300,23850,23850,23850,23850,7
|
|
20240531,151700,448565350,23850,23850,23850,23850,1
|
|
20240531,151600,448541500,23850,23700,23850,23700,87
|
|
20240531,151500,446476900,23850,23850,23900,23550,1831
|
|
20240531,151400,403148600,23900,23900,23900,23900,1
|
|
20240531,151300,403124700,23900,23900,23900,23900,1
|
|
20240531,151200,403100800,23900,23900,23900,23900,1
|
|
20240531,151100,403076900,23900,23900,23900,23900,0
|
|
20240531,151000,403076900,23900,23850,23900,23850,8
|
|
20240531,150900,402886050,23900,23900,23900,23900,1
|
|
20240531,150800,402862150,23900,23900,23900,23900,2
|
|
20240531,150700,402814350,23900,23900,23900,23850,8
|
|
20240531,150600,402623450,23900,23900,23900,23900,0
|
|
20240531,150500,402623450,23900,23900,23900,23900,1
|
|
20240531,150400,402599550,23900,23900,23900,23900,1
|
|
20240531,150300,402575650,23900,23900,23900,23900,0
|
|
20240531,150200,402575650,23900,23850,23900,23850,2
|
|
20240531,150100,402527900,23900,23900,23900,23900,84
|
|
20240531,150000,400520300,23950,23900,23950,23900,11
|
|
20240531,145900,400257350,23900,23900,23900,23900,0
|
|
20240531,145800,400257350,23900,23900,23900,23900,2
|
|
20240531,145700,400209550,23900,23900,23900,23900,6
|
|
20240531,145600,400066150,23900,23900,23900,23900,9
|
|
20240531,145500,399851050,23900,23900,23900,23900,73
|
|
20240531,145400,398106350,23850,23850,23850,23850,1
|
|
20240531,145300,398082500,23900,23900,23900,23900,1
|
|
20240531,145200,398058600,23900,23900,23900,23900,11
|
|
20240531,145100,397795700,23900,23900,23900,23900,0
|
|
20240531,145000,397795700,23900,23900,23900,23900,1
|
|
20240531,144900,397771800,23900,23900,23900,23900,11
|
|
20240531,144800,397508900,23900,23900,23900,23900,0
|
|
20240531,144700,397508900,23900,23900,23900,23900,0
|
|
20240531,144600,397508900,23900,23850,23900,23850,2
|
|
20240531,144500,397461150,23900,23900,23900,23900,10
|
|
20240531,144400,397222150,23850,23850,23850,23850,61
|
|
20240531,144300,395767300,23900,23900,23900,23900,2
|
|
20240531,144200,395719500,23900,23900,23900,23900,12
|
|
20240531,144100,395432700,23850,23850,23850,23850,1
|
|
20240531,144000,395408850,23900,23900,23900,23900,1
|
|
20240531,143900,395384950,23900,23900,23900,23900,0
|
|
20240531,143800,395384950,23900,23900,23900,23900,10
|
|
20240531,143700,395145950,23900,23900,23900,23900,0
|
|
20240531,143600,395145950,23900,23900,23900,23900,1
|
|
20240531,143500,395122050,23900,23900,23900,23900,10
|
|
20240531,143400,394883050,23900,23900,23900,23900,0
|
|
20240531,143300,394883050,23900,23850,23900,23850,14
|
|
20240531,143200,394549100,23950,23850,23950,23850,69
|
|
20240531,143100,392902650,23950,23950,23950,23950,9
|
|
20240531,143000,392687100,23950,23950,23950,23950,1
|
|
20240531,142900,392663150,23900,23900,23900,23900,897
|
|
20240531,142800,371224850,24000,24000,24000,24000,10
|
|
20240531,142700,370984850,24000,23900,24000,23900,265
|
|
20240531,142600,364651250,24000,24000,24000,24000,1
|
|
20240531,142500,364627250,24000,24000,24000,24000,0
|
|
20240531,142400,364627250,24000,24000,24000,24000,52
|
|
20240531,142300,363379250,23950,23950,23950,23950,0
|
|
20240531,142200,363379250,23950,23950,23950,23950,11
|
|
20240531,142100,363115800,24000,24000,24000,24000,69
|
|
20240531,142000,361459800,24000,24000,24000,24000,1
|
|
20240531,141900,361435800,23950,24000,24000,23950,87
|
|
20240531,141800,359351100,24000,24000,24000,24000,1
|
|
20240531,141700,359327100,24000,23950,24000,23950,40
|
|
20240531,141600,358368550,24000,24000,24000,24000,0
|
|
20240531,141500,358368550,24000,24000,24000,24000,2
|
|
20240531,141400,358320550,24000,24000,24000,24000,9
|
|
20240531,141300,358104550,24000,24000,24000,24000,34
|
|
20240531,141200,357288550,24000,24000,24000,24000,2
|
|
20240531,141100,357240550,24000,24000,24000,24000,0
|
|
20240531,141000,357240550,24000,24000,24000,24000,11
|
|
20240531,140900,356976550,24000,23950,24000,23950,22
|
|
20240531,140800,356449550,24000,23950,24000,23950,71
|
|
20240531,140700,354749050,24000,24000,24000,24000,10
|
|
20240531,140600,354509050,24000,24000,24000,24000,1
|
|
20240531,140500,354485050,24000,24000,24000,24000,1
|
|
20240531,140400,354461050,24000,24000,24000,24000,0
|
|
20240531,140300,354461050,24000,24000,24000,24000,11
|
|
20240531,140200,354197050,24000,24000,24000,24000,125
|
|
20240531,140100,351197050,24000,24000,24000,24000,1
|
|
20240531,140000,351173050,24000,24000,24000,24000,11
|
|
20240531,135900,350909050,24000,24000,24000,24000,4
|
|
20240531,135800,350813050,24000,24000,24000,24000,1
|
|
20240531,135700,350789050,23950,23950,23950,23950,50
|
|
20240531,135600,349591550,24000,24000,24000,24000,10
|
|
20240531,135500,349351550,24000,24000,24000,24000,0
|
|
20240531,135400,349351550,24000,24000,24000,24000,114
|
|
20240531,135300,346615550,24000,24000,24000,24000,12
|
|
20240531,135200,346327550,24000,24000,24000,24000,1
|
|
20240531,135100,346303550,23900,23900,23900,23900,43
|
|
20240531,135000,345275850,24000,24000,24000,24000,42
|
|
20240531,134900,344267850,24000,23950,24000,23950,23
|
|
20240531,134800,343716450,24000,24000,24000,24000,0
|
|
20240531,134700,343716450,24000,24000,24000,24000,2
|
|
20240531,134600,343668450,24000,24000,24000,24000,10
|
|
20240531,134500,343428450,24000,24000,24000,24000,0
|
|
20240531,134400,343428450,24000,24000,24000,24000,2
|
|
20240531,134300,343380450,24000,24000,24000,24000,0
|
|
20240531,134200,343380450,24000,24000,24000,24000,11
|
|
20240531,134100,343116450,24000,24000,24000,24000,1
|
|
20240531,134000,343092450,24000,24000,24000,24000,0
|
|
20240531,133900,343092450,24000,24000,24000,24000,1
|
|
20240531,133800,343068450,24000,24000,24000,24000,10
|
|
20240531,133700,342828450,23950,23950,23950,23950,103
|
|
20240531,133600,340361600,23950,23950,23950,23950,0
|
|
20240531,133500,340361600,23950,23950,23950,23950,11
|
|
20240531,133400,340098150,23950,23900,23950,23900,91
|
|
20240531,133300,337923200,23950,23950,23950,23950,0
|
|
20240531,133200,337923200,23950,23900,23950,23900,8
|
|
20240531,133100,337731900,23950,23900,23950,23900,33
|
|
20240531,133000,336942700,23950,23950,23950,23950,1
|
|
20240531,132900,336918750,23950,23950,23950,23950,1
|
|
20240531,132800,336894800,23950,23950,23950,23950,9
|
|
20240531,132700,336679250,23950,23950,23950,23950,1
|
|
20240531,132600,336655300,23950,23950,23950,23950,1
|
|
20240531,132500,336631350,23950,23950,23950,23950,1
|
|
20240531,132400,336607400,23950,23900,23950,23900,30
|
|
20240531,132300,335889150,23900,23900,23900,23900,3
|
|
20240531,132200,335817450,23900,23900,23900,23900,0
|
|
20240531,132100,335817450,23900,23900,23900,23900,9
|
|
20240531,132000,335602350,23850,23850,23850,23850,10
|
|
20240531,131900,335363850,23850,23850,23850,23850,60
|
|
20240531,131800,333932850,23900,23900,23900,23900,1
|
|
20240531,131700,333908950,23900,23900,23900,23900,10
|
|
20240531,131600,333669950,23900,23900,23900,23900,53
|
|
20240531,131500,332403250,23900,23900,23900,23900,1
|
|
20240531,131400,332379350,23900,23850,23900,23850,1412
|
|
20240531,131300,298670550,23850,23850,23850,23850,2
|
|
20240531,131200,298622850,23850,23850,23850,23850,0
|
|
20240531,131100,298622850,23850,23850,23850,23850,1
|
|
20240531,131000,298599000,23850,23850,23850,23850,10
|
|
20240531,130900,298360500,23850,23850,23850,23850,0
|
|
20240531,130800,298360500,23850,23850,23850,23850,1
|
|
20240531,130700,298336650,23850,23850,23850,23850,11
|
|
20240531,130600,298074300,23800,23800,23800,23800,30
|
|
20240531,130500,297360300,23800,23800,23800,23800,0
|
|
20240531,130400,297360300,23800,23800,23800,23800,1
|
|
20240531,130300,297336500,23800,23800,23800,23800,9
|
|
20240531,130200,297122300,23800,23800,23800,23800,0
|
|
20240531,130100,297122300,23800,23800,23800,23800,1
|
|
20240531,130000,297098500,23800,23800,23800,23800,10
|
|
20240531,125900,296860500,23750,23750,23750,23750,34
|
|
20240531,125800,296053000,23800,23800,23800,23800,1
|
|
20240531,125700,296029200,23800,23800,23800,23800,0
|
|
20240531,125600,296029200,23800,23800,23800,23800,11
|
|
20240531,125500,295767400,23800,23800,23800,23800,26
|
|
20240531,125400,295148600,23800,23800,23800,23800,1
|
|
20240531,125300,295124800,23800,23800,23800,23800,9
|
|
20240531,125200,294910600,23800,23800,23800,23800,2
|
|
20240531,125100,294863000,23850,23850,23850,23850,0
|
|
20240531,125000,294863000,23850,23850,23850,23850,0
|
|
20240531,124900,294863000,23850,23800,23850,23800,12
|
|
20240531,124800,294577300,23800,23800,23800,23800,0
|
|
20240531,124700,294577300,23800,23800,23800,23800,1
|
|
20240531,124600,294553500,23800,23850,23850,23800,13
|
|
20240531,124500,294243600,23850,23850,23850,23850,1
|
|
20240531,124400,294219750,23850,23850,23850,23850,0
|
|
20240531,124300,294219750,23850,23750,23850,23750,5
|
|
20240531,124200,294100900,23850,23850,23850,23850,11
|
|
20240531,124100,293838550,23850,23850,23850,23850,0
|
|
20240531,124000,293838550,23850,23850,23850,23850,2
|
|
20240531,123900,293790850,23850,23850,23850,23850,10
|
|
20240531,123800,293552350,23850,23850,23850,23850,0
|
|
20240531,123700,293552350,23850,23850,23850,23850,1
|
|
20240531,123600,293528500,23850,23750,23850,23750,5
|
|
20240531,123500,293409650,23850,23850,23850,23850,10
|
|
20240531,123400,293171150,23750,23750,23750,23750,50
|
|
20240531,123300,291983650,23850,23850,23850,23850,3
|
|
20240531,123200,291912100,23850,23850,23850,23850,10
|
|
20240531,123100,291673600,23850,23850,23850,23850,0
|
|
20240531,123000,291673600,23850,23850,23850,23850,2
|
|
20240531,122900,291625900,23850,23850,23850,23850,0
|
|
20240531,122800,291625900,23850,23850,23850,23850,10
|
|
20240531,122700,291387400,23850,23850,23850,23850,102
|
|
20240531,122600,288954700,23850,23850,23850,23850,1
|
|
20240531,122500,288930850,23850,23850,23850,23850,0
|
|
20240531,122400,288930850,23850,23850,23850,23850,11
|
|
20240531,122300,288668500,23850,23850,23850,23850,1
|
|
20240531,122200,288644650,23850,23850,23850,23850,0
|
|
20240531,122100,288644650,23850,23850,23850,23850,13
|
|
20240531,122000,288334600,23850,23850,23850,23850,0
|
|
20240531,121900,288334600,23850,23850,23850,23850,1
|
|
20240531,121800,288310750,23850,23750,23850,23750,5
|
|
20240531,121700,288191900,23850,23800,23850,23800,13
|
|
20240531,121600,287882250,23800,23800,23800,23800,1
|
|
20240531,121500,287858450,23800,23800,23800,23800,1
|
|
20240531,121400,287834650,23800,23800,23800,23800,11
|
|
20240531,121300,287572850,23800,23800,23800,23800,0
|
|
20240531,121200,287572850,23800,23800,23800,23800,1
|
|
20240531,121100,287549050,23800,23800,23800,23800,1
|
|
20240531,121000,287525250,23800,23800,23800,23800,9
|
|
20240531,120900,287311050,23800,23800,23800,23800,1
|
|
20240531,120800,287287250,23800,23800,23800,23800,0
|
|
20240531,120700,287287250,23800,23800,23800,23800,10
|
|
20240531,120600,287049250,23800,23800,23800,23800,1
|
|
20240531,120500,287025450,23750,23750,23750,23750,0
|
|
20240531,120400,287025450,23750,23750,23750,23750,22
|
|
20240531,120300,286502950,23800,23800,23800,23800,11
|
|
20240531,120200,286241150,23750,23750,23750,23750,25
|
|
20240531,120100,285647400,23800,23800,23800,23800,0
|
|
20240531,120000,285647400,23800,23800,23800,23800,10
|
|
20240531,115900,285409400,23800,23800,23800,23800,12
|
|
20240531,115800,285123800,23800,23800,23800,23800,0
|
|
20240531,115700,285123800,23800,23800,23800,23800,0
|
|
20240531,115600,285123800,23800,23800,23800,23800,10
|
|
20240531,115500,284885800,23750,23750,23750,23750,1
|
|
20240531,115400,284862050,23800,23800,23800,23800,0
|
|
20240531,115300,284862050,23800,23800,23800,23800,9
|
|
20240531,115200,284647850,23800,23800,23800,23800,0
|
|
20240531,115100,284647850,23800,23800,23800,23800,0
|
|
20240531,115000,284647850,23800,23800,23800,23800,0
|
|
20240531,114900,284647850,23800,23800,23800,23800,10
|
|
20240531,114800,284409850,23800,23800,23800,23800,0
|
|
20240531,114700,284409850,23800,23800,23800,23800,10
|
|
20240531,114600,284171850,23800,23800,23800,23800,87
|
|
20240531,114500,282101250,23750,23750,23750,23750,1
|
|
20240531,114400,282077500,23800,23800,23800,23800,0
|
|
20240531,114300,282077500,23800,23800,23800,23800,0
|
|
20240531,114200,282077500,23800,23750,23800,23750,9
|
|
20240531,114100,281863650,23750,23750,23750,23750,0
|
|
20240531,114000,281863650,23750,23750,23750,23750,0
|
|
20240531,113900,281863650,23750,23750,23750,23650,27
|
|
20240531,113800,281223900,23750,23750,23750,23750,0
|
|
20240531,113700,281223900,23750,23750,23750,23750,0
|
|
20240531,113600,281223900,23750,23750,23750,23750,1
|
|
20240531,113500,281200150,23750,23750,23750,23750,52
|
|
20240531,113400,279965150,23750,23750,23750,23750,0
|
|
20240531,113300,279965150,23750,23750,23750,23750,0
|
|
20240531,113200,279965150,23750,23750,23750,23750,10
|
|
20240531,113100,279727650,23650,23650,23650,23650,132
|
|
20240531,113000,276605850,23650,23700,23700,23650,101
|
|
20240531,112900,274212200,23750,23750,23750,23750,0
|
|
20240531,112800,274212200,23750,23700,23750,23700,56
|
|
20240531,112700,272884400,23750,23750,23750,23750,0
|
|
20240531,112600,272884400,23750,23750,23750,23750,0
|
|
20240531,112500,272884400,23750,23750,23750,23750,9
|
|
20240531,112400,272670650,23650,23650,23650,23650,400
|
|
20240531,112300,263210650,23750,23750,23750,23750,0
|
|
20240531,112200,263210650,23750,23750,23750,23750,0
|
|
20240531,112100,263210650,23750,23750,23750,23750,10
|
|
20240531,112000,262973150,23750,23750,23750,23750,0
|
|
20240531,111900,262973150,23750,23750,23750,23750,2
|
|
20240531,111800,262925650,23750,23750,23750,23750,9
|
|
20240531,111700,262711900,23700,23700,23700,23700,0
|
|
20240531,111600,262711900,23700,23700,23700,23650,9
|
|
20240531,111500,262498650,23750,23750,23750,23750,0
|
|
20240531,111400,262498650,23750,23750,23750,23750,10
|
|
20240531,111300,262261150,23750,23750,23750,23750,0
|
|
20240531,111200,262261150,23750,23750,23750,23750,0
|
|
20240531,111100,262261150,23750,23750,23750,23750,0
|
|
20240531,111000,262261150,23750,23750,23750,23750,10
|
|
20240531,110900,262023650,23750,23750,23750,23750,0
|
|
20240531,110800,262023650,23750,23750,23750,23750,1
|
|
20240531,110700,261999900,23750,23750,23750,23750,9
|
|
20240531,110600,261786150,23700,23700,23700,23700,0
|
|
20240531,110500,261786150,23700,23700,23700,23700,0
|
|
20240531,110400,261786150,23700,23700,23700,23700,0
|
|
20240531,110300,261786150,23700,23700,23700,23700,11
|
|
20240531,110200,261525450,23650,23650,23650,23650,200
|
|
20240531,110100,256795450,23750,23750,23750,23750,0
|
|
20240531,110000,256795450,23750,23700,23750,23700,96
|
|
20240531,105900,254520000,23700,23700,23700,23700,1
|
|
20240531,105800,254496300,23700,23700,23700,23700,0
|
|
20240531,105700,254496300,23700,23700,23700,23700,21
|
|
20240531,105600,253998600,23700,23700,23700,23700,10
|
|
20240531,105500,253761600,23700,23700,23700,23700,1
|
|
20240531,105400,253737900,23600,23600,23600,23600,0
|
|
20240531,105300,253737900,23600,23700,23700,23600,510
|
|
20240531,105200,241700900,23700,23700,23700,23700,1
|
|
20240531,105100,241677200,23700,23700,23700,23700,0
|
|
20240531,105000,241677200,23700,23750,23750,23500,5303
|
|
20240531,104900,116333850,23800,23800,23800,23800,9
|
|
20240531,104800,116119650,23800,23800,23800,23800,0
|
|
20240531,104700,116119650,23800,23800,23800,23800,1
|
|
20240531,104600,116095850,23850,23850,23850,23850,10
|
|
20240531,104500,115857350,23800,23800,23800,23800,0
|
|
20240531,104400,115857350,23800,23800,23800,23800,0
|
|
20240531,104300,115857350,23800,23800,23850,23700,2348
|
|
20240531,104200,60008400,23850,23850,23850,23850,9
|
|
20240531,104100,59793750,23850,23850,23850,23850,16
|
|
20240531,104000,59412150,23800,23800,23800,23800,80
|
|
20240531,103900,57508150,23850,23850,23850,23850,11
|
|
20240531,103800,57245800,23850,23850,23850,23850,0
|
|
20240531,103700,57245800,23850,23850,23850,23850,0
|
|
20240531,103600,57245800,23850,23850,23850,23850,0
|
|
20240531,103500,57245800,23850,23850,23850,23850,22
|
|
20240531,103400,56721100,23850,23850,23850,23850,0
|
|
20240531,103300,56721100,23850,23850,23850,23850,0
|
|
20240531,103200,56721100,23850,23850,23850,23850,9
|
|
20240531,103100,56506450,23850,23850,23850,23850,0
|
|
20240531,103000,56506450,23850,23850,23850,23850,370
|
|
20240531,102900,47681950,23800,23800,23800,23800,80
|
|
20240531,102800,45777950,23850,23850,23850,23850,10
|
|
20240531,102700,45539450,23850,23850,23850,23850,0
|
|
20240531,102600,45539450,23850,23850,23850,23850,0
|
|
20240531,102500,45539450,23850,23850,23850,23850,9
|
|
20240531,102400,45324800,23850,23850,23850,23850,0
|
|
20240531,102300,45324800,23850,23850,23850,23850,0
|
|
20240531,102200,45324800,23850,23850,23850,23850,0
|
|
20240531,102100,45324800,23850,23850,23850,23850,20
|
|
20240531,102000,44847800,23850,23800,23850,23800,14
|
|
20240531,101900,44514350,23800,23800,23850,23800,123
|
|
20240531,101800,41586900,23850,23850,23850,23850,10
|
|
20240531,101700,41348400,23850,23850,23850,23850,2
|
|
20240531,101600,41300700,23850,23850,23850,23850,1
|
|
20240531,101500,41276850,23850,23850,23850,23850,0
|
|
20240531,101400,41276850,23850,23850,23850,23850,9
|
|
20240531,101300,41062200,23850,23850,23850,23850,1
|
|
20240531,101200,41038350,23850,23850,23850,23850,0
|
|
20240531,101100,41038350,23850,23850,23850,23850,11
|
|
20240531,101000,40776000,23850,23850,23850,23850,0
|
|
20240531,100900,40776000,23850,23850,23850,23850,0
|
|
20240531,100800,40776000,23850,23850,23850,23850,0
|
|
20240531,100700,40776000,23850,23850,23850,23850,9
|
|
20240531,100600,40561350,23850,23850,23850,23850,0
|
|
20240531,100500,40561350,23850,23850,23850,23850,0
|
|
20240531,100400,40561350,23850,23850,23850,23850,12
|
|
20240531,100300,40275150,23800,23800,23800,23800,1
|
|
20240531,100200,40251350,23850,23850,23850,23850,3
|
|
20240531,100100,40179800,23850,23850,23850,23850,0
|
|
20240531,100000,40179800,23850,23850,23850,23850,49
|
|
20240531,095900,39011150,23850,23850,23850,23850,0
|
|
20240531,095800,39011150,23850,23850,23850,23850,0
|
|
20240531,095700,39011150,23850,23850,23850,23850,0
|
|
20240531,095600,39011150,23850,23850,23850,23850,11
|
|
20240531,095500,38748800,23850,23850,23850,23850,0
|
|
20240531,095400,38748800,23850,23850,23850,23850,0
|
|
20240531,095300,38748800,23850,23850,23850,23850,12
|
|
20240531,095200,38462600,23850,23850,23850,23850,56
|
|
20240531,095100,37127000,23850,23850,23850,23850,7
|
|
20240531,095000,36960050,23850,23850,23850,23850,0
|
|
20240531,094900,36960050,23850,23850,23850,23850,9
|
|
20240531,094800,36745400,23850,23850,23850,23850,0
|
|
20240531,094700,36745400,23850,23850,23850,23850,0
|
|
20240531,094600,36745400,23850,23850,23850,23850,10
|
|
20240531,094500,36506900,23850,23850,23850,23850,0
|
|
20240531,094400,36506900,23850,23850,23850,23850,1
|
|
20240531,094300,36483050,23850,23800,23850,23800,201
|
|
20240531,094200,31699000,23850,23850,23850,23850,11
|
|
20240531,094100,31436650,23850,23850,23850,23850,0
|
|
20240531,094000,31436650,23850,23850,23850,23850,3
|
|
20240531,093900,31365100,23850,23850,23850,23850,10
|
|
20240531,093800,31126600,23850,23800,23850,23800,12
|
|
20240531,093700,30840900,23850,23800,23850,23800,536
|
|
20240531,093600,18083900,23850,23850,23850,23850,0
|
|
20240531,093500,18083900,23850,23800,23850,23800,14
|
|
20240531,093400,17750200,23850,23800,23850,23800,12
|
|
20240531,093300,17464550,23850,23850,23850,23850,0
|
|
20240531,093200,17464550,23850,23850,23850,23850,9
|
|
20240531,093100,17249900,23800,23800,23800,23800,105
|
|
20240531,093000,14750900,23800,23800,23800,23800,6
|
|
20240531,092900,14608100,23900,23900,23900,23900,0
|
|
20240531,092800,14608100,23900,23850,23900,23850,39
|
|
20240531,092700,13677450,23900,23900,23900,23900,0
|
|
20240531,092600,13677450,23900,23900,23900,23900,0
|
|
20240531,092500,13677450,23900,23900,23900,23900,10
|
|
20240531,092400,13438450,23900,23900,23900,23900,1
|
|
20240531,092300,13414550,23900,23900,23900,23900,0
|
|
20240531,092200,13414550,23900,23900,23900,23900,0
|
|
20240531,092100,13414550,23900,23850,23900,23850,9
|
|
20240531,092000,13199500,23850,23850,23850,23850,0
|
|
20240531,091900,13199500,23850,23800,23850,23800,85
|
|
20240531,091800,11174000,23800,23900,23900,23800,20
|
|
20240531,091700,10697000,23850,23900,23900,23850,7
|
|
20240531,091600,10529750,23900,23900,23900,23900,0
|
|
20240531,091500,10529750,23900,23850,23900,23850,19
|
|
20240531,091400,10076400,23900,23800,23900,23800,11
|
|
20240531,091300,9813700,23900,23900,23900,23900,0
|
|
20240531,091200,9813700,23900,23900,23900,23900,5
|
|
20240531,091100,9694200,23900,23900,23900,23900,10
|
|
20240531,091000,9455200,23900,23850,23900,23850,10
|
|
20240531,090900,9216600,23900,23900,23900,23900,0
|
|
20240531,090800,9216600,23900,23900,23900,23900,0
|
|
20240531,090700,9216600,23900,23900,23900,23900,0
|
|
20240531,090600,9216600,23900,23750,23900,23750,12
|
|
20240531,090500,8930100,23850,23850,23850,23850,0
|
|
20240531,090400,8930100,23850,23850,23850,23850,273
|
|
20240531,090300,2419050,23850,23850,23850,23850,11
|
|
20240531,090200,2156700,23700,23700,23700,23700,0
|
|
20240531,090100,2156700,23700,23700,23700,23700,0
|
|
20240531,090000,2156700,23700,23700,23700,23700,91
|