655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,195200,11128399650,33600,33600,33600,33600,17986
|
|
20240531,195100,11128399650,33600,33600,33600,33600,0
|
|
20240531,195000,11128399650,33600,33600,33600,33600,0
|
|
20240531,194900,11128399650,33600,33600,33600,33600,0
|
|
20240531,194800,11128399650,33600,33600,33600,33600,0
|
|
20240531,194700,11128399650,33600,33600,33600,33600,0
|
|
20240531,194600,11128399650,33600,33600,33600,33600,0
|
|
20240531,194500,11128399650,33600,33600,33600,33600,0
|
|
20240531,194400,11128399650,33600,33600,33600,33600,0
|
|
20240531,194300,11128399650,33600,33600,33600,33600,0
|
|
20240531,194200,11128399650,33600,33600,33600,33600,0
|
|
20240531,194100,11128399650,33600,33600,33600,33600,0
|
|
20240531,194000,11128399650,33600,33600,33600,33600,0
|
|
20240531,193900,11128399650,33600,33600,33600,33600,0
|
|
20240531,193800,11128399650,33600,33600,33600,33600,0
|
|
20240531,193700,11128399650,33600,33600,33600,33600,0
|
|
20240531,193600,11128399650,33600,33600,33600,33600,0
|
|
20240531,193500,11128399650,33600,33600,33600,33600,0
|
|
20240531,193400,11128399650,33600,33600,33600,33600,0
|
|
20240531,193300,11128399650,33600,33600,33600,33600,0
|
|
20240531,193200,11128399650,33600,33600,33600,33600,0
|
|
20240531,193100,11128399650,33600,33600,33600,33600,0
|
|
20240531,193000,11128399650,33600,33600,33600,33600,0
|
|
20240531,192900,11128399650,33600,33600,33600,33600,0
|
|
20240531,192800,11128399650,33600,33600,33600,33600,0
|
|
20240531,192700,11128399650,33600,33600,33600,33600,0
|
|
20240531,192600,11128399650,33600,33600,33600,33600,0
|
|
20240531,192500,11128399650,33600,33600,33600,33600,0
|
|
20240531,192400,11128399650,33600,33600,33600,33600,0
|
|
20240531,192300,11128399650,33600,33600,33600,33600,0
|
|
20240531,192200,11128399650,33600,33600,33600,33600,17986
|
|
20240531,192100,11128399650,33600,33600,33600,33600,0
|
|
20240531,192000,11128399650,33600,33600,33600,33600,0
|
|
20240531,191900,11128399650,33600,33600,33600,33600,0
|
|
20240531,191800,11128399650,33600,33600,33600,33600,0
|
|
20240531,191700,11128399650,33600,33600,33600,33600,0
|
|
20240531,191600,11128399650,33600,33600,33600,33600,0
|
|
20240531,191500,11128399650,33600,33600,33600,33600,0
|
|
20240531,191400,11128399650,33600,33600,33600,33600,0
|
|
20240531,191300,11128399650,33600,33600,33600,33600,0
|
|
20240531,191200,11128399650,33600,33600,33600,33600,0
|
|
20240531,191100,11128399650,33600,33600,33600,33600,0
|
|
20240531,191000,11128399650,33600,33600,33600,33600,0
|
|
20240531,190900,11128399650,33600,33600,33600,33600,0
|
|
20240531,190800,11128399650,33600,33600,33600,33600,0
|
|
20240531,190700,11128399650,33600,33600,33600,33600,0
|
|
20240531,190600,11128399650,33600,33600,33600,33600,0
|
|
20240531,190500,11128399650,33600,33600,33600,33600,0
|
|
20240531,190400,11128399650,33600,33600,33600,33600,0
|
|
20240531,190300,11128399650,33600,33600,33600,33600,0
|
|
20240531,190200,11128399650,33600,33600,33600,33600,0
|
|
20240531,190100,11128399650,33600,33600,33600,33600,0
|
|
20240531,190000,11128399650,33600,33600,33600,33600,0
|
|
20240531,185900,11128399650,33600,33600,33600,33600,0
|
|
20240531,185800,11128399650,33600,33600,33600,33600,0
|
|
20240531,185700,11128399650,33600,33600,33600,33600,0
|
|
20240531,185600,11128399650,33600,33600,33600,33600,0
|
|
20240531,185500,11128399650,33600,33600,33600,33600,0
|
|
20240531,185400,11128399650,33600,33600,33600,33600,0
|
|
20240531,185300,11128399650,33600,33600,33600,33600,0
|
|
20240531,185200,11128399650,33600,33600,33600,33600,17986
|
|
20240531,185100,11128399650,33600,33600,33600,33600,0
|
|
20240531,185000,11128399650,33600,33600,33600,33600,0
|
|
20240531,184900,11128399650,33600,33600,33600,33600,0
|
|
20240531,184800,11128399650,33600,33600,33600,33600,0
|
|
20240531,184700,11128399650,33600,33600,33600,33600,0
|
|
20240531,184600,11128399650,33600,33600,33600,33600,0
|
|
20240531,184500,11128399650,33600,33600,33600,33600,0
|
|
20240531,184400,11128399650,33600,33600,33600,33600,0
|
|
20240531,184300,11128399650,33600,33600,33600,33600,0
|
|
20240531,184200,11128399650,33600,33600,33600,33600,0
|
|
20240531,184100,11128399650,33600,33600,33600,33600,0
|
|
20240531,184000,11128399650,33600,33600,33600,33600,0
|
|
20240531,183900,11128399650,33600,33600,33600,33600,0
|
|
20240531,183800,11128399650,33600,33600,33600,33600,0
|
|
20240531,183700,11128399650,33600,33600,33600,33600,0
|
|
20240531,183600,11128399650,33600,33600,33600,33600,0
|
|
20240531,183500,11128399650,33600,33600,33600,33600,0
|
|
20240531,183400,11128399650,33600,33600,33600,33600,0
|
|
20240531,183300,11128399650,33600,33600,33600,33600,0
|
|
20240531,183200,11128399650,33600,33600,33600,33600,0
|
|
20240531,183100,11128399650,33600,33600,33600,33600,0
|
|
20240531,183000,11128399650,33600,33600,33600,33600,0
|
|
20240531,182900,11128399650,33600,33600,33600,33600,0
|
|
20240531,182800,11128399650,33600,33600,33600,33600,0
|
|
20240531,182700,11128399650,33600,33600,33600,33600,0
|
|
20240531,182600,11128399650,33600,33600,33600,33600,0
|
|
20240531,182500,11128399650,33600,33600,33600,33600,0
|
|
20240531,182400,11128399650,33600,33600,33600,33600,0
|
|
20240531,182300,11128399650,33600,33600,33600,33600,0
|
|
20240531,182200,11128399650,33600,33600,33600,33600,17986
|
|
20240531,182100,11128399650,33600,33600,33600,33600,0
|
|
20240531,182000,11128399650,33600,33600,33600,33600,0
|
|
20240531,181900,11128399650,33600,33600,33600,33600,0
|
|
20240531,181800,11128399650,33600,33600,33600,33600,0
|
|
20240531,181700,11128399650,33600,33600,33600,33600,0
|
|
20240531,181600,11128399650,33600,33600,33600,33600,0
|
|
20240531,181500,11128399650,33600,33600,33600,33600,0
|
|
20240531,181400,11128399650,33600,33600,33600,33600,0
|
|
20240531,181300,11128399650,33600,33600,33600,33600,0
|
|
20240531,181200,11128399650,33600,33600,33600,33600,0
|
|
20240531,181100,11128399650,33600,33600,33600,33600,0
|
|
20240531,181000,11128399650,33600,33600,33600,33600,0
|
|
20240531,180900,11128399650,33600,33600,33600,33600,0
|
|
20240531,180800,11128399650,33600,33600,33600,33600,0
|
|
20240531,180700,11128399650,33600,33600,33600,33600,0
|
|
20240531,180600,11128399650,33600,33600,33600,33600,0
|
|
20240531,180500,11128399650,33600,33600,33600,33600,0
|
|
20240531,180400,11128399650,33600,33600,33600,33600,0
|
|
20240531,180300,11128399650,33600,33600,33600,33600,0
|
|
20240531,180200,11128399650,33600,33600,33600,33600,0
|
|
20240531,180100,11128399650,33600,33600,33600,33600,0
|
|
20240531,180000,11128399650,33600,33600,33600,33600,0
|
|
20240531,175900,11128399650,33600,33600,33600,33600,0
|
|
20240531,175800,11128399650,33600,33600,33600,33600,0
|
|
20240531,175700,11128399650,33600,33600,33600,33600,0
|
|
20240531,175600,11128399650,33600,33600,33600,33600,0
|
|
20240531,175500,11128399650,33600,33600,33600,33600,0
|
|
20240531,175400,11128399650,33600,33600,33600,33600,0
|
|
20240531,175300,11128399650,33600,33600,33600,33600,0
|
|
20240531,175200,11128399650,33600,33600,33600,33600,17986
|
|
20240531,175100,11128399650,33600,33600,33600,33600,0
|
|
20240531,175000,11128399650,33600,33600,33600,33600,0
|
|
20240531,174900,11128399650,33600,33600,33600,33600,0
|
|
20240531,174800,11128399650,33600,33600,33600,33600,0
|
|
20240531,174700,11128399650,33600,33600,33600,33600,0
|
|
20240531,174600,11128399650,33600,33600,33600,33600,0
|
|
20240531,174500,11128399650,33600,33600,33600,33600,0
|
|
20240531,174400,11128399650,33600,33600,33600,33600,0
|
|
20240531,174300,11128399650,33600,33600,33600,33600,0
|
|
20240531,174200,11128399650,33600,33600,33600,33600,0
|
|
20240531,174100,11128399650,33600,33600,33600,33600,0
|
|
20240531,174000,11128399650,33600,33600,33600,33600,0
|
|
20240531,173900,11128399650,33600,33600,33600,33600,0
|
|
20240531,173800,11128399650,33600,33600,33600,33600,0
|
|
20240531,173700,11128399650,33600,33600,33600,33600,0
|
|
20240531,173600,11128399650,33600,33600,33600,33600,0
|
|
20240531,173500,11128399650,33600,33600,33600,33600,0
|
|
20240531,173400,11128399650,33600,33600,33600,33600,0
|
|
20240531,173300,11128399650,33600,33600,33600,33600,0
|
|
20240531,173200,11128399650,33600,33600,33600,33600,0
|
|
20240531,173100,11128399650,33600,33600,33600,33600,0
|
|
20240531,173000,11128399650,33600,33600,33600,33600,0
|
|
20240531,172900,11128399650,33600,33600,33600,33600,0
|
|
20240531,172800,11128399650,33600,33600,33600,33600,0
|
|
20240531,172700,11128399650,33600,33600,33600,33600,0
|
|
20240531,172600,11128399650,33600,33600,33600,33600,0
|
|
20240531,172500,11128399650,33600,33600,33600,33600,0
|
|
20240531,172400,11128399650,33600,33600,33600,33600,0
|
|
20240531,172300,11128399650,33600,33600,33600,33600,0
|
|
20240531,172200,11128399650,33600,33600,33600,33600,17986
|
|
20240531,172100,11128399650,33600,33600,33600,33600,0
|
|
20240531,172000,11128399650,33600,33600,33600,33600,0
|
|
20240531,171900,11128399650,33600,33600,33600,33600,0
|
|
20240531,171800,11128399650,33600,33600,33600,33600,0
|
|
20240531,171700,11128399650,33600,33600,33600,33600,0
|
|
20240531,171600,11128399650,33600,33600,33600,33600,0
|
|
20240531,171500,11128399650,33600,33600,33600,33600,0
|
|
20240531,171400,11128399650,33600,33600,33600,33600,0
|
|
20240531,171300,11128399650,33600,33600,33600,33600,0
|
|
20240531,171200,11128399650,33600,33600,33600,33600,0
|
|
20240531,171100,11128399650,33600,33600,33600,33600,0
|
|
20240531,171000,11128399650,33600,33600,33600,33600,0
|
|
20240531,170900,11128399650,33600,33600,33600,33600,0
|
|
20240531,170800,11128399650,33600,33600,33600,33600,0
|
|
20240531,170700,11128399650,33600,33600,33600,33600,0
|
|
20240531,170600,11128399650,33600,33600,33600,33600,0
|
|
20240531,170500,11128399650,33600,33600,33600,33600,0
|
|
20240531,170400,11128399650,33600,33600,33600,33600,0
|
|
20240531,170300,11128399650,33600,33600,33600,33600,0
|
|
20240531,170200,11128399650,33600,33600,33600,33600,0
|
|
20240531,170100,11128399650,33600,33600,33600,33600,0
|
|
20240531,170000,11128399650,33600,33600,33600,33600,0
|
|
20240531,165900,11128399650,33600,33600,33600,33600,0
|
|
20240531,165800,11128399650,33600,33600,33600,33600,0
|
|
20240531,165700,11128399650,33600,33600,33600,33600,0
|
|
20240531,165600,11128399650,33600,33600,33600,33600,0
|
|
20240531,165500,11128399650,33600,33600,33600,33600,0
|
|
20240531,165400,11128399650,33600,33600,33600,33600,0
|
|
20240531,165300,11128399650,33600,33600,33600,33600,0
|
|
20240531,165200,11128399650,33600,33600,33600,33600,17986
|
|
20240531,165100,11128399650,33600,33600,33600,33600,0
|
|
20240531,165000,11128399650,33600,33600,33600,33600,0
|
|
20240531,164900,11128399650,33600,33600,33600,33600,0
|
|
20240531,164800,11128399650,33600,33600,33600,33600,0
|
|
20240531,164700,11128399650,33600,33600,33600,33600,0
|
|
20240531,164600,11128399650,33600,33600,33600,33600,0
|
|
20240531,164500,11128399650,33600,33600,33600,33600,0
|
|
20240531,164400,11128399650,33600,33600,33600,33600,0
|
|
20240531,164300,11128399650,33600,33600,33600,33600,0
|
|
20240531,164200,11128399650,33600,33600,33600,33600,0
|
|
20240531,164100,11128399650,33600,33600,33600,33600,0
|
|
20240531,164000,11128399650,33600,33600,33600,33600,0
|
|
20240531,163900,11128399650,33600,33600,33600,33600,0
|
|
20240531,163800,11128399650,33600,33600,33600,33600,0
|
|
20240531,163700,11128399650,33600,33600,33600,33600,0
|
|
20240531,163600,11128399650,33600,33600,33600,33600,0
|
|
20240531,163500,11128399650,33600,33600,33600,33600,0
|
|
20240531,163400,11128399650,33600,33600,33600,33600,0
|
|
20240531,163300,11128399650,33600,33600,33600,33600,0
|
|
20240531,163200,11128399650,33600,33600,33600,33600,0
|
|
20240531,163100,11128399650,33600,33600,33600,33600,0
|
|
20240531,163000,11128399650,33600,33600,33600,33600,0
|
|
20240531,162900,11128399650,33600,33600,33600,33600,0
|
|
20240531,162800,11128399650,33600,33600,33600,33600,0
|
|
20240531,162700,11128399650,33600,33600,33600,33600,0
|
|
20240531,162600,11128399650,33600,33600,33600,33600,0
|
|
20240531,162500,11128399650,33600,33600,33600,33600,0
|
|
20240531,162400,11128399650,33600,33600,33600,33600,0
|
|
20240531,162300,11128399650,33600,33600,33600,33600,0
|
|
20240531,162200,11128399650,33600,33600,33600,33600,17986
|
|
20240531,162100,11128399650,33600,33600,33600,33600,0
|
|
20240531,162000,11128399650,33600,33600,33600,33600,0
|
|
20240531,161900,11128399650,33600,33600,33600,33600,0
|
|
20240531,161800,11128399650,33600,33600,33600,33600,0
|
|
20240531,161700,11128399650,33600,33600,33600,33600,0
|
|
20240531,161600,11128399650,33600,33600,33600,33600,0
|
|
20240531,161500,11128399650,33600,33600,33600,33600,0
|
|
20240531,161400,11128399650,33600,33600,33600,33600,0
|
|
20240531,161300,11128399650,33600,33600,33600,33600,0
|
|
20240531,161200,11128399650,33600,33600,33600,33600,0
|
|
20240531,161100,11128399650,33600,33600,33600,33600,0
|
|
20240531,161000,11128399650,33600,33600,33600,33600,0
|
|
20240531,160900,11128399650,33600,33600,33600,33600,0
|
|
20240531,160800,11128399650,33600,33600,33600,33600,0
|
|
20240531,160700,11128399650,33600,33600,33600,33600,0
|
|
20240531,160600,11128399650,33600,33600,33600,33600,0
|
|
20240531,160500,11128399650,33600,33600,33600,33600,0
|
|
20240531,160400,11128399650,33600,33600,33600,33600,0
|
|
20240531,160300,11128399650,33600,33600,33600,33600,0
|
|
20240531,160200,11128399650,33600,33600,33600,33600,0
|
|
20240531,160100,11128399650,33600,33600,33600,33600,0
|
|
20240531,160000,11128399650,33600,33600,33600,33600,0
|
|
20240531,155900,11128399650,33600,33600,33600,33600,0
|
|
20240531,155800,11128399650,33600,33600,33600,33600,0
|
|
20240531,155700,11128399650,33600,33600,33600,33600,0
|
|
20240531,155600,11128399650,33600,33600,33600,33600,0
|
|
20240531,155500,11128399650,33600,33600,33600,33600,0
|
|
20240531,155400,11128399650,33600,33600,33600,33600,0
|
|
20240531,155300,11128399650,33600,33600,33600,33600,0
|
|
20240531,155200,11128399650,33600,33600,33600,33600,17986
|
|
20240531,155100,11128399650,33600,33600,33600,33600,0
|
|
20240531,155000,11128399650,33600,33600,33600,33600,0
|
|
20240531,154900,11128399650,33600,33600,33600,33600,0
|
|
20240531,154800,11128399650,33600,33600,33600,33600,0
|
|
20240531,154700,11128399650,33600,33600,33600,33600,0
|
|
20240531,154600,11128399650,33600,33600,33600,33600,0
|
|
20240531,154500,11128399650,33600,33600,33600,33600,0
|
|
20240531,154400,11128399650,33600,33600,33600,33600,0
|
|
20240531,154300,11128399650,33600,33600,33600,33600,0
|
|
20240531,154200,11128399650,33600,33600,33600,33600,0
|
|
20240531,154100,11128399650,33600,33600,33600,33600,0
|
|
20240531,154000,11128399650,33600,33600,33600,33600,0
|
|
20240531,153900,11128399650,33600,33600,33600,33600,0
|
|
20240531,153800,11128399650,33600,33600,33600,33600,0
|
|
20240531,153700,11128399650,33600,33600,33600,33600,0
|
|
20240531,153600,11128399650,33600,33600,33600,33600,0
|
|
20240531,153500,11128399650,33600,33600,33600,33600,0
|
|
20240531,153400,11128399650,33600,33600,33600,33600,0
|
|
20240531,153300,11128399650,33600,33600,33600,33600,0
|
|
20240531,153200,11128399650,33600,33600,33600,33600,0
|
|
20240531,153100,11128399650,33600,33600,33600,33600,0
|
|
20240531,153000,11128399650,33600,33600,33600,33600,17986
|
|
20240531,152900,10524070050,33700,33700,33700,33700,0
|
|
20240531,152800,10524070050,33700,33700,33700,33700,0
|
|
20240531,152700,10524070050,33700,33700,33700,33700,0
|
|
20240531,152600,10524070050,33700,33700,33700,33700,0
|
|
20240531,152500,10524070050,33700,33700,33700,33700,0
|
|
20240531,152400,10524070050,33700,33700,33700,33700,0
|
|
20240531,152300,10524070050,33700,33700,33700,33700,0
|
|
20240531,152200,10524070050,33700,33700,33700,33700,0
|
|
20240531,152100,10524070050,33700,33700,33700,33700,0
|
|
20240531,152000,10524070050,33700,33700,33700,33700,0
|
|
20240531,151900,10524070050,33700,33700,33750,33650,895
|
|
20240531,151800,10493927900,33750,33800,33800,33700,503
|
|
20240531,151700,10476960950,33800,33650,33800,33650,1058
|
|
20240531,151600,10441270550,33700,33650,33700,33600,1053
|
|
20240531,151500,10405817100,33700,33700,33700,33550,1859
|
|
20240531,151400,10343284450,33700,33600,33700,33600,1211
|
|
20240531,151300,10302535300,33650,33650,33650,33600,1024
|
|
20240531,151200,10268094200,33650,33550,33650,33550,676
|
|
20240531,151100,10245364150,33650,33600,33650,33550,920
|
|
20240531,151000,10214437800,33600,33550,33650,33500,787
|
|
20240531,150900,10188009050,33600,33550,33600,33550,735
|
|
20240531,150800,10163313350,33600,33600,33650,33500,937
|
|
20240531,150700,10131851600,33600,33600,33600,33600,496
|
|
20240531,150600,10115186000,33600,33600,33600,33550,825
|
|
20240531,150500,10087469000,33600,33600,33600,33550,847
|
|
20240531,150400,10059027600,33550,33550,33600,33500,561
|
|
20240531,150300,10040204100,33550,33550,33600,33500,943
|
|
20240531,150200,10008577850,33600,33550,33600,33450,658
|
|
20240531,150100,9986497700,33500,33550,33600,33500,1724
|
|
20240531,150000,9928681050,33500,33450,33550,33450,504
|
|
20240531,145900,9911775750,33500,33550,33550,33500,330
|
|
20240531,145800,9900705400,33550,33500,33550,33450,315
|
|
20240531,145700,9890150150,33550,33500,33600,33500,691
|
|
20240531,145600,9866978600,33500,33550,33600,33500,561
|
|
20240531,145500,9848159600,33500,33500,33550,33500,425
|
|
20240531,145400,9833905300,33550,33450,33550,33450,318
|
|
20240531,145300,9823238500,33500,33500,33550,33500,887
|
|
20240531,145200,9793516650,33550,33550,33550,33500,308
|
|
20240531,145100,9783183400,33550,33500,33550,33500,351
|
|
20240531,145000,9771410200,33550,33600,33600,33500,1740
|
|
20240531,144900,9713029900,33600,33550,33600,33550,759
|
|
20240531,144800,9687548900,33550,33550,33550,33500,418
|
|
20240531,144700,9673531200,33550,33550,33550,33500,533
|
|
20240531,144600,9655650850,33550,33500,33600,33500,1708
|
|
20240531,144500,9598345450,33500,33550,33600,33500,1035
|
|
20240531,144400,9563638400,33500,33550,33600,33500,1310
|
|
20240531,144300,9519686350,33500,33550,33550,33500,325
|
|
20240531,144200,9508791200,33500,33450,33500,33450,3086
|
|
20240531,144100,9405494200,33450,33450,33500,33400,167
|
|
20240531,144000,9399914350,33450,33450,33500,33400,243
|
|
20240531,143900,9391788250,33500,33400,33500,33350,927
|
|
20240531,143800,9360792100,33450,33450,33450,33400,208
|
|
20240531,143700,9353843500,33400,33450,33450,33350,620
|
|
20240531,143600,9333124450,33450,33350,33500,33350,1280
|
|
20240531,143500,9290308000,33350,33300,33400,33300,299
|
|
20240531,143400,9280329850,33300,33300,33350,33300,598
|
|
20240531,143300,9260404100,33300,33200,33350,33200,1052
|
|
20240531,143200,9225412650,33250,33200,33300,33200,987
|
|
20240531,143100,9192599100,33250,33100,33250,33050,2836
|
|
20240531,143000,9098499100,33100,33100,33150,33050,2544
|
|
20240531,142900,9014394100,33050,33050,33100,33000,3308
|
|
20240531,142800,8905061800,33100,33150,33200,33050,7049
|
|
20240531,142700,8671693100,33150,33200,33250,33150,525
|
|
20240531,142600,8654276600,33200,33300,33300,33200,8417
|
|
20240531,142500,8374511300,33300,33300,33350,33250,1823
|
|
20240531,142400,8313804150,33250,33200,33300,33200,990
|
|
20240531,142300,8280897300,33250,33200,33250,33200,2271
|
|
20240531,142200,8205440850,33250,33300,33300,33200,2312
|
|
20240531,142100,8128630000,33250,33550,33550,33250,22409
|
|
20240531,142000,7378905450,33550,33500,33550,33500,624
|
|
20240531,141900,7357984700,33550,33550,33550,33500,790
|
|
20240531,141800,7331499000,33550,33550,33600,33500,2954
|
|
20240531,141700,7232393500,33600,33550,33600,33550,487
|
|
20240531,141600,7216046700,33600,33550,33650,33550,913
|
|
20240531,141500,7185376600,33550,33550,33600,33550,541
|
|
20240531,141400,7167218650,33550,33600,33600,33550,350
|
|
20240531,141300,7155464800,33550,33550,33600,33550,548
|
|
20240531,141200,7137064800,33550,33550,33600,33550,2893
|
|
20240531,141100,7040004150,33550,33550,33600,33550,636
|
|
20240531,141000,7018658700,33600,33600,33600,33550,796
|
|
20240531,140900,6991938000,33600,33550,33600,33550,415
|
|
20240531,140800,6978013500,33550,33650,33700,33550,9915
|
|
20240531,140700,6644765050,33650,33700,33700,33650,1315
|
|
20240531,140600,6600480700,33700,33700,33750,33700,2648
|
|
20240531,140500,6511236500,33700,33700,33750,33700,240
|
|
20240531,140400,6503148250,33750,33750,33850,33700,886
|
|
20240531,140300,6473232000,33750,33800,33850,33750,412
|
|
20240531,140200,6459310800,33750,33800,33850,33750,282
|
|
20240531,140100,6449788550,33850,33850,33900,33750,6298
|
|
20240531,140000,6236917150,33850,33900,33900,33850,201
|
|
20240531,135900,6230105650,33900,33850,33900,33850,165
|
|
20240531,135800,6224513800,33900,33850,33900,33850,6
|
|
20240531,135700,6224310450,33850,33850,33900,33850,622
|
|
20240531,135600,6203246450,33850,33900,33900,33850,86
|
|
20240531,135500,6200331550,33900,33900,33900,33850,160
|
|
20240531,135400,6194908550,33850,33850,33900,33850,266
|
|
20240531,135300,6185898050,33900,33900,33900,33900,84
|
|
20240531,135200,6183050450,33850,33850,33850,33800,98
|
|
20240531,135100,6179733200,33900,33850,33900,33850,89
|
|
20240531,135000,6176717600,33850,33900,33900,33800,299
|
|
20240531,134900,6166593500,33850,33850,33850,33850,11
|
|
20240531,134800,6166221150,33850,33900,33950,33850,425
|
|
20240531,134700,6151820150,33850,33900,33950,33850,678
|
|
20240531,134600,6128859650,33900,33900,33950,33900,135
|
|
20240531,134500,6124279500,33900,33900,33950,33900,789
|
|
20240531,134400,6097532200,33900,33950,33950,33900,195
|
|
20240531,134300,6090912750,33950,33950,33950,33900,383
|
|
20240531,134200,6077923850,33900,33900,33950,33900,130
|
|
20240531,134100,6073516100,33950,33900,33950,33900,249
|
|
20240531,134000,6065070900,33900,33900,33900,33850,122
|
|
20240531,133900,6060935950,33900,33850,33900,33850,84
|
|
20240531,133800,6058088600,33900,33850,33900,33850,221
|
|
20240531,133700,6050602900,33900,33850,33950,33850,152
|
|
20240531,133600,6045447700,33900,33900,33900,33850,275
|
|
20240531,133500,6036126350,33850,33900,33900,33850,354
|
|
20240531,133400,6024126000,33850,33900,33900,33850,65
|
|
20240531,133300,6021924050,33850,33850,33900,33800,143
|
|
20240531,133200,6017082900,33850,33850,33850,33800,92
|
|
20240531,133100,6013969100,33850,33800,33850,33800,108
|
|
20240531,133000,6010315050,33850,33800,33850,33800,442
|
|
20240531,132900,5995353400,33850,33850,33850,33800,33
|
|
20240531,132800,5994237650,33850,33800,33850,33800,565
|
|
20240531,132700,5975114800,33750,33800,33850,33750,103
|
|
20240531,132600,5971635450,33800,33750,33800,33750,173
|
|
20240531,132500,5965790050,33750,33800,33800,33750,96
|
|
20240531,132400,5962545700,33800,33800,33850,33750,683
|
|
20240531,132300,5939482650,33800,33800,33850,33750,768
|
|
20240531,132200,5913502450,33800,33800,33800,33750,30
|
|
20240531,132100,5912489150,33800,33700,33800,33700,224
|
|
20240531,132000,5904928850,33750,33700,33750,33700,153
|
|
20240531,131900,5899765650,33750,33700,33750,33700,211
|
|
20240531,131800,5892650750,33700,33700,33700,33650,1048
|
|
20240531,131700,5857359000,33700,33650,33700,33650,1681
|
|
20240531,131600,5800786100,33700,33700,33700,33650,78
|
|
20240531,131500,5798157700,33650,33650,33700,33650,234
|
|
20240531,131400,5790274050,33650,33750,33750,33650,304
|
|
20240531,131300,5780027300,33750,33800,33800,33700,4024
|
|
20240531,131200,5644310150,33800,33750,33800,33750,367
|
|
20240531,131100,5631907000,33800,33800,33800,33800,1
|
|
20240531,131000,5631873200,33800,33750,33800,33750,360
|
|
20240531,130900,5619716900,33750,33700,33750,33700,137
|
|
20240531,130800,5615094000,33750,33750,33800,33700,98
|
|
20240531,130700,5611784550,33750,33700,33750,33700,135
|
|
20240531,130600,5607229250,33750,33750,33750,33700,130
|
|
20240531,130500,5602843000,33700,33700,33700,33700,219
|
|
20240531,130400,5595462700,33700,33750,33750,33700,400
|
|
20240531,130300,5581977650,33700,33750,33750,33700,62
|
|
20240531,130200,5579887250,33750,33700,33750,33700,190
|
|
20240531,130100,5573476700,33700,33700,33750,33700,161
|
|
20240531,130000,5568044900,33700,33700,33750,33700,803
|
|
20240531,125900,5540980950,33700,33750,33750,33700,1632
|
|
20240531,125800,5485977800,33700,33700,33750,33700,54
|
|
20240531,125700,5484156350,33750,33800,33800,33750,176
|
|
20240531,125600,5478210050,33750,33700,33750,33700,388
|
|
20240531,125500,5465123150,33700,33750,33750,33700,21
|
|
20240531,125400,5464414650,33700,33750,33750,33700,194
|
|
20240531,125300,5457870450,33750,33750,33750,33700,160
|
|
20240531,125200,5452470750,33750,33750,33750,33700,124
|
|
20240531,125100,5448285850,33700,33750,33750,33700,158
|
|
20240531,125000,5442954850,33750,33750,33750,33750,845
|
|
20240531,124900,5414436100,33800,33800,33800,33750,421
|
|
20240531,124800,5400221150,33800,33700,33800,33700,1109
|
|
20240531,124700,5362790800,33750,33700,33750,33650,151
|
|
20240531,124600,5357701450,33750,33700,33750,33650,187
|
|
20240531,124500,5351397700,33700,33650,33700,33650,263
|
|
20240531,124400,5342540750,33700,33650,33700,33650,140
|
|
20240531,124300,5337823600,33650,33700,33700,33650,168
|
|
20240531,124200,5332162900,33650,33700,33750,33650,225
|
|
20240531,124100,5324581200,33700,33700,33700,33650,96
|
|
20240531,124000,5321347300,33700,33650,33700,33650,175
|
|
20240531,123900,5315450950,33650,33650,33650,33650,271
|
|
20240531,123800,5306331800,33650,33700,33700,33650,2220
|
|
20240531,123700,5231625100,33650,33700,33700,33650,2172
|
|
20240531,123600,5158530150,33700,33700,33750,33650,2058
|
|
20240531,123500,5089173300,33700,33750,33800,33700,2240
|
|
20240531,123400,5013684550,33750,33750,33750,33700,438
|
|
20240531,123300,4998912050,33750,33750,33750,33700,428
|
|
20240531,123200,4984468100,33750,33800,33800,33700,3260
|
|
20240531,123100,4874442100,33800,33800,33800,33800,57
|
|
20240531,123000,4872515500,33800,33850,33850,33750,4758
|
|
20240531,122900,4711676250,33900,33850,33900,33850,8
|
|
20240531,122800,4711405200,33850,33900,33900,33850,159
|
|
20240531,122700,4706016750,33900,33850,33900,33850,227
|
|
20240531,122600,4698327550,33850,33850,33850,33850,273
|
|
20240531,122500,4689086500,33850,33900,33900,33850,366
|
|
20240531,122400,4676695500,33900,33900,33900,33850,236
|
|
20240531,122300,4668696300,33850,33850,33850,33850,591
|
|
20240531,122200,4648690950,33850,33850,33900,33850,50
|
|
20240531,122100,4646997450,33850,33850,33900,33850,67
|
|
20240531,122000,4644727150,33900,33900,33900,33850,206
|
|
20240531,121900,4637744900,33850,33850,33900,33800,861
|
|
20240531,121800,4608628650,33850,33850,33900,33850,282
|
|
20240531,121700,4599080450,33850,33900,33900,33850,3423
|
|
20240531,121600,4483065950,33900,33950,33950,33900,79
|
|
20240531,121500,4480384500,33900,34000,34000,33900,6585
|
|
20240531,121400,4256689250,34000,34050,34050,34000,132
|
|
20240531,121300,4252194850,34000,34000,34050,34000,2662
|
|
20240531,121200,4161686650,34050,34000,34050,34000,75
|
|
20240531,121100,4159133950,34050,34100,34100,34000,1820
|
|
20240531,121000,4097164850,34100,34100,34100,34100,432
|
|
20240531,120900,4082433650,34100,34100,34100,34100,37
|
|
20240531,120800,4081171950,34150,34100,34150,34100,140
|
|
20240531,120700,4076395250,34150,34100,34150,34100,165
|
|
20240531,120600,4070762300,34150,34100,34150,34050,370
|
|
20240531,120500,4058146650,34100,34100,34100,34100,62
|
|
20240531,120400,4056032450,34100,34050,34100,34050,312
|
|
20240531,120300,4045394700,34050,34100,34100,34050,99
|
|
20240531,120200,4042022600,34050,34100,34100,34050,160
|
|
20240531,120100,4036567100,34100,34150,34150,34100,198
|
|
20240531,120000,4029809500,34150,34100,34150,34100,78
|
|
20240531,115900,4027147000,34100,34100,34100,34100,98
|
|
20240531,115800,4023805200,34050,34150,34150,34050,395
|
|
20240531,115700,4010329050,34100,34150,34150,34100,74
|
|
20240531,115600,4007804400,34200,34150,34200,34150,99
|
|
20240531,115500,4004420800,34200,34100,34200,34100,238
|
|
20240531,115400,3996287950,34100,34100,34150,34100,115
|
|
20240531,115300,3992364450,34100,34100,34150,34100,35
|
|
20240531,115200,3991170600,34150,34100,34150,34100,219
|
|
20240531,115100,3983697200,34150,34100,34150,34100,284
|
|
20240531,115000,3974001500,34100,34100,34100,34100,82
|
|
20240531,114900,3971205300,34100,34150,34150,34100,109
|
|
20240531,114800,3967488300,34150,34050,34150,34050,381
|
|
20240531,114700,3954494350,34050,34100,34100,34050,46
|
|
20240531,114600,3952927950,34100,34150,34150,34100,9
|
|
20240531,114500,3952620950,34150,34100,34150,34050,449
|
|
20240531,114400,3937312500,34050,34100,34100,34050,332
|
|
20240531,114300,3925991550,34100,34100,34100,34100,66
|
|
20240531,114200,3923740950,34100,34100,34150,34100,899
|
|
20240531,114100,3893081100,34100,34100,34100,34100,101
|
|
20240531,114000,3889637000,34050,34100,34100,34050,758
|
|
20240531,113900,3863804350,34100,34100,34150,34100,82
|
|
20240531,113800,3861007950,34150,34100,34150,34100,723
|
|
20240531,113700,3836344750,34100,34150,34150,34100,99
|
|
20240531,113600,3832966100,34100,34100,34100,34100,896
|
|
20240531,113500,3802412500,34100,34100,34150,34100,293
|
|
20240531,113400,3792419550,34100,34150,34150,34100,643
|
|
20240531,113300,3770488100,34100,34150,34150,34100,151
|
|
20240531,113200,3765332850,34150,34200,34200,34150,151
|
|
20240531,113100,3760171050,34150,34150,34150,34100,1045
|
|
20240531,113000,3724527800,34100,34100,34150,34100,63
|
|
20240531,112900,3722379400,34100,34150,34150,34100,574
|
|
20240531,112800,3702781200,34150,34150,34200,34150,112
|
|
20240531,112700,3698954150,34200,34150,34200,34150,73
|
|
20240531,112600,3696460950,34200,34250,34250,34200,192
|
|
20240531,112500,3689889950,34200,34250,34250,34200,163
|
|
20240531,112400,3684309850,34150,34200,34250,34150,186
|
|
20240531,112300,3677949950,34150,34150,34200,34150,133
|
|
20240531,112200,3673407450,34200,34200,34200,34150,112
|
|
20240531,112100,3669580350,34200,34200,34250,34150,140
|
|
20240531,112000,3664789850,34250,34200,34250,34200,25
|
|
20240531,111900,3663933850,34200,34200,34200,34150,78
|
|
20240531,111800,3661266400,34150,34200,34200,34100,616
|
|
20240531,111700,3640229550,34200,34150,34200,34100,523
|
|
20240531,111600,3622371400,34150,34150,34150,34100,70
|
|
20240531,111500,3619981200,34150,34050,34150,34050,194
|
|
20240531,111400,3613359650,34100,34100,34150,34100,541
|
|
20240531,111300,3594911450,34150,34200,34200,34150,222
|
|
20240531,111200,3587323300,34200,34250,34250,34200,2087
|
|
20240531,111100,3515944100,34250,34250,34250,34250,100
|
|
20240531,111000,3512519100,34250,34250,34250,34200,415
|
|
20240531,110900,3498323000,34200,34300,34300,34200,131
|
|
20240531,110800,3493837100,34300,34250,34300,34250,54
|
|
20240531,110700,3491985700,34250,34250,34250,34200,161
|
|
20240531,110600,3486474450,34250,34250,34300,34250,409
|
|
20240531,110500,3472466150,34250,34300,34300,34250,257
|
|
20240531,110400,3463656150,34300,34250,34300,34250,395
|
|
20240531,110300,3450124900,34200,34200,34250,34200,183
|
|
20240531,110200,3443861100,34250,34200,34250,34200,442
|
|
20240531,110100,3428742650,34200,34100,34200,34100,485
|
|
20240531,110000,3412173500,34100,34150,34200,34100,89
|
|
20240531,105900,3409138000,34100,34150,34200,34100,105
|
|
20240531,105800,3405554400,34150,34100,34200,34100,491
|
|
20240531,105700,3388788100,34150,34050,34150,34050,164
|
|
20240531,105600,3383198400,34100,34050,34100,34050,33
|
|
20240531,105500,3382074700,34100,34200,34200,34050,975
|
|
20240531,105400,3348838250,34200,34200,34200,34150,30
|
|
20240531,105300,3347813400,34200,34100,34200,34100,267
|
|
20240531,105200,3338702500,34150,34100,34150,34100,87
|
|
20240531,105100,3335733600,34100,34100,34150,34100,225
|
|
20240531,105000,3328060400,34150,34100,34150,34100,97
|
|
20240531,104900,3324751100,34100,34100,34150,34100,303
|
|
20240531,104800,3314416000,34100,34100,34100,34100,306
|
|
20240531,104700,3303981400,34100,34150,34150,34100,588
|
|
20240531,104600,3283927100,34100,34100,34100,34100,235
|
|
20240531,104500,3275913600,34100,34100,34150,34100,287
|
|
20240531,104400,3266123550,34100,34100,34150,34100,283
|
|
20240531,104300,3256473200,34150,34250,34250,34150,677
|
|
20240531,104200,3233345650,34200,34200,34200,34200,384
|
|
20240531,104100,3220212850,34250,34250,34250,34200,328
|
|
20240531,104000,3208990000,34200,34200,34200,34200,214
|
|
20240531,103900,3201671200,34250,34200,34250,34200,100
|
|
20240531,103800,3198250550,34200,34200,34200,34150,1368
|
|
20240531,103700,3151480250,34200,34250,34300,34200,715
|
|
20240531,103600,3127008500,34250,34250,34250,34200,45
|
|
20240531,103500,3125469250,34200,34200,34200,34200,51
|
|
20240531,103400,3123725050,34200,34250,34250,34200,158
|
|
20240531,103300,3118316300,34250,34200,34250,34200,130
|
|
20240531,103200,3113867400,34200,34200,34200,34200,38
|
|
20240531,103100,3112567800,34250,34300,34300,34250,2569
|
|
20240531,103000,3024578800,34250,34350,34350,34250,499
|
|
20240531,102900,3007464700,34300,34300,34350,34300,265
|
|
20240531,102800,2998372500,34300,34350,34350,34300,135
|
|
20240531,102700,2993740250,34350,34400,34450,34350,1237
|
|
20240531,102600,2951197000,34400,34350,34450,34350,758
|
|
20240531,102500,2925120550,34350,34300,34350,34300,479
|
|
20240531,102400,2908682850,34300,34250,34300,34250,125
|
|
20240531,102300,2904397650,34300,34200,34300,34200,1134
|
|
20240531,102200,2865559600,34200,34200,34250,34150,43
|
|
20240531,102100,2864089550,34150,34200,34250,34150,350
|
|
20240531,102000,2852125300,34200,34150,34200,34150,67
|
|
20240531,101900,2849837150,34200,34150,34200,34150,229
|
|
20240531,101800,2842008000,34150,34250,34250,34150,3779
|
|
20240531,101700,2712765150,34250,34200,34250,34200,242
|
|
20240531,101600,2704481050,34300,34200,34300,34200,495
|
|
20240531,101500,2687520950,34200,34150,34250,34150,187
|
|
20240531,101400,2681129650,34200,34150,34200,34100,166
|
|
20240531,101300,2675454150,34150,34150,34150,34150,66
|
|
20240531,101200,2673200250,34150,34100,34150,34100,1244
|
|
20240531,101100,2630762400,34100,34150,34150,34100,63
|
|
20240531,101000,2628612800,34150,34100,34150,34100,58
|
|
20240531,100900,2626634800,34100,34150,34150,34050,243
|
|
20240531,100800,2618346700,34050,34050,34150,34050,50
|
|
20240531,100700,2616643650,34050,34050,34100,34050,267
|
|
20240531,100600,2607552200,34100,34200,34200,34100,515
|
|
20240531,100500,2589967650,34200,34200,34200,34150,71
|
|
20240531,100400,2587539750,34150,34100,34150,34050,1248
|
|
20240531,100300,2544941750,34100,34100,34100,34100,163
|
|
20240531,100200,2539383450,34100,34100,34150,34100,132
|
|
20240531,100100,2534881500,34100,34050,34100,34000,679
|
|
20240531,100000,2511745550,34050,34100,34100,34000,454
|
|
20240531,095900,2496292400,34150,34100,34150,34100,447
|
|
20240531,095800,2481049100,34150,34050,34150,34050,959
|
|
20240531,095700,2448378800,34050,34000,34050,34000,928
|
|
20240531,095600,2416826350,34000,33900,34050,33900,241
|
|
20240531,095500,2408638100,33900,33950,33950,33900,715
|
|
20240531,095400,2384371800,33950,34000,34000,33900,7721
|
|
20240531,095300,2122319800,34050,34000,34050,34000,447
|
|
20240531,095200,2107119100,34000,34000,34000,34000,1313
|
|
20240531,095100,2062477100,34000,34000,34000,34000,421
|
|
20240531,095000,2048163100,34050,34100,34100,34050,459
|
|
20240531,094900,2032530100,34050,34050,34100,34050,498
|
|
20240531,094800,2015572750,34100,34100,34100,34050,92
|
|
20240531,094700,2012439400,34100,34100,34100,34100,52
|
|
20240531,094600,2010666200,34100,34100,34250,34050,760
|
|
20240531,094500,1984709150,34050,34100,34100,34050,1073
|
|
20240531,094400,1948171950,34100,34100,34100,34050,330
|
|
20240531,094300,1936925150,34100,34150,34150,34100,483
|
|
20240531,094200,1920453400,34150,34200,34250,34100,1035
|
|
20240531,094100,1885108250,34200,34200,34200,34150,152
|
|
20240531,094000,1879914900,34200,34200,34250,34150,616
|
|
20240531,093900,1858849650,34200,34200,34200,34150,275
|
|
20240531,093800,1849450950,34150,34200,34200,34150,91
|
|
20240531,093700,1846340450,34150,34150,34200,34150,130
|
|
20240531,093600,1841900800,34200,34150,34200,34100,348
|
|
20240531,093500,1830014350,34150,34150,34150,34100,139
|
|
20240531,093400,1825270800,34150,34000,34200,34000,697
|
|
20240531,093300,1801486450,34000,34050,34050,33950,1353
|
|
20240531,093200,1755460250,34000,34050,34050,34000,173
|
|
20240531,093100,1749571300,34000,34000,34050,34000,371
|
|
20240531,093000,1736957250,34000,34000,34050,33950,906
|
|
20240531,092900,1706163150,34000,34100,34100,34000,1832
|
|
20240531,092800,1643847750,34050,34200,34200,34050,563
|
|
20240531,092700,1624638500,34200,34200,34250,34100,1532
|
|
20240531,092600,1572255050,34100,34000,34150,33950,1685
|
|
20240531,092500,1514891250,34000,34050,34050,33950,7346
|
|
20240531,092400,1265023450,34050,34100,34150,34050,537
|
|
20240531,092300,1246716450,34100,34100,34200,34100,1567
|
|
20240531,092200,1193245950,34150,34150,34200,34100,1473
|
|
20240531,092100,1142988450,34150,34200,34200,34100,1397
|
|
20240531,092000,1095287100,34200,34200,34200,34150,1229
|
|
20240531,091900,1053310450,34200,34150,34250,34150,730
|
|
20240531,091800,1028336600,34150,34250,34300,34150,2509
|
|
20240531,091700,942540800,34300,34300,34300,34250,931
|
|
20240531,091600,910648500,34250,34350,34350,34250,2729
|
|
20240531,091500,816990050,34400,34500,34500,34400,1988
|
|
20240531,091400,748548250,34500,34550,34600,34500,831
|
|
20240531,091300,719863950,34550,34600,34600,34500,686
|
|
20240531,091200,696136050,34600,34600,34600,34450,1041
|
|
20240531,091100,660207000,34550,34550,34600,34450,792
|
|
20240531,091000,632852300,34500,34550,34600,34500,617
|
|
20240531,090900,611536400,34550,34400,34550,34400,1642
|
|
20240531,090800,554917700,34400,34500,34500,34400,1220
|
|
20240531,090700,512923050,34500,34500,34500,34450,373
|
|
20240531,090600,500062600,34500,34450,34500,34350,619
|
|
20240531,090500,478759050,34350,34350,34600,34350,1824
|
|
20240531,090400,415880300,34350,34600,34600,34350,2501
|
|
20240531,090300,329697300,34550,34400,34550,34350,1243
|
|
20240531,090200,286847150,34400,34400,34400,34350,660
|
|
20240531,090100,264153900,34350,34550,34600,34300,4317
|
|
20240531,090000,115454100,34550,34400,34600,34350,3145
|