554 lines
29 KiB
CSV
554 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,181100,2901254500,34800,34800,34800,34800,1113
|
|
20230530,181000,2901254500,34800,34800,34800,34800,0
|
|
20230530,180900,2901254500,34800,34800,34800,34800,0
|
|
20230530,180800,2901254500,34800,34800,34800,34800,0
|
|
20230530,180700,2901254500,34800,34800,34800,34800,0
|
|
20230530,180600,2901254500,34800,34800,34800,34800,0
|
|
20230530,180500,2901254500,34800,34800,34800,34800,0
|
|
20230530,180400,2901254500,34800,34800,34800,34800,0
|
|
20230530,180300,2901254500,34800,34800,34800,34800,0
|
|
20230530,180200,2901254500,34800,34800,34800,34800,0
|
|
20230530,180100,2901254500,34800,34800,34800,34800,0
|
|
20230530,180000,2901254500,34800,34800,34800,34800,0
|
|
20230530,175900,2901254500,34800,34800,34800,34800,0
|
|
20230530,175800,2901254500,34800,34800,34800,34800,0
|
|
20230530,175700,2901254500,34800,34800,34800,34800,0
|
|
20230530,175600,2901254500,34800,34800,34800,34800,0
|
|
20230530,175500,2901254500,34800,34800,34800,34800,0
|
|
20230530,175400,2901254500,34800,34800,34800,34800,0
|
|
20230530,175300,2901254500,34800,34800,34800,34800,0
|
|
20230530,175200,2901254500,34800,34800,34800,34800,0
|
|
20230530,175100,2901254500,34800,34800,34800,34800,0
|
|
20230530,175000,2901254500,34800,34800,34800,34800,0
|
|
20230530,174900,2901254500,34800,34800,34800,34800,0
|
|
20230530,174800,2901254500,34800,34800,34800,34800,0
|
|
20230530,174700,2901254500,34800,34800,34800,34800,0
|
|
20230530,174600,2901254500,34800,34800,34800,34800,0
|
|
20230530,174500,2901254500,34800,34800,34800,34800,0
|
|
20230530,174400,2901254500,34800,34800,34800,34800,0
|
|
20230530,174300,2901254500,34800,34800,34800,34800,0
|
|
20230530,174200,2901254500,34800,34800,34800,34800,0
|
|
20230530,174100,2901254500,34800,34800,34800,34800,1113
|
|
20230530,174000,2901254500,34800,34800,34800,34800,0
|
|
20230530,173900,2901254500,34800,34800,34800,34800,0
|
|
20230530,173800,2901254500,34800,34800,34800,34800,0
|
|
20230530,173700,2901254500,34800,34800,34800,34800,0
|
|
20230530,173600,2901254500,34800,34800,34800,34800,0
|
|
20230530,173500,2901254500,34800,34800,34800,34800,0
|
|
20230530,173400,2901254500,34800,34800,34800,34800,0
|
|
20230530,173300,2901254500,34800,34800,34800,34800,0
|
|
20230530,173200,2901254500,34800,34800,34800,34800,0
|
|
20230530,173100,2901254500,34800,34800,34800,34800,0
|
|
20230530,173000,2901254500,34800,34800,34800,34800,0
|
|
20230530,172900,2901254500,34800,34800,34800,34800,0
|
|
20230530,172800,2901254500,34800,34800,34800,34800,0
|
|
20230530,172700,2901254500,34800,34800,34800,34800,0
|
|
20230530,172600,2901254500,34800,34800,34800,34800,0
|
|
20230530,172500,2901254500,34800,34800,34800,34800,0
|
|
20230530,172400,2901254500,34800,34800,34800,34800,0
|
|
20230530,172300,2901254500,34800,34800,34800,34800,0
|
|
20230530,172200,2901254500,34800,34800,34800,34800,0
|
|
20230530,172100,2901254500,34800,34800,34800,34800,0
|
|
20230530,172000,2901254500,34800,34800,34800,34800,0
|
|
20230530,171900,2901254500,34800,34800,34800,34800,0
|
|
20230530,171800,2901254500,34800,34800,34800,34800,0
|
|
20230530,171700,2901254500,34800,34800,34800,34800,0
|
|
20230530,171600,2901254500,34800,34800,34800,34800,0
|
|
20230530,171500,2901254500,34800,34800,34800,34800,0
|
|
20230530,171400,2901254500,34800,34800,34800,34800,0
|
|
20230530,171300,2901254500,34800,34800,34800,34800,0
|
|
20230530,171200,2901254500,34800,34800,34800,34800,0
|
|
20230530,171100,2901254500,34800,34800,34800,34800,1113
|
|
20230530,171000,2901254500,34800,34800,34800,34800,0
|
|
20230530,170900,2901254500,34800,34800,34800,34800,0
|
|
20230530,170800,2901254500,34800,34800,34800,34800,0
|
|
20230530,170700,2901254500,34800,34800,34800,34800,0
|
|
20230530,170600,2901254500,34800,34800,34800,34800,0
|
|
20230530,170500,2901254500,34800,34800,34800,34800,0
|
|
20230530,170400,2901254500,34800,34800,34800,34800,0
|
|
20230530,170300,2901254500,34800,34800,34800,34800,0
|
|
20230530,170200,2901254500,34800,34800,34800,34800,0
|
|
20230530,170100,2901254500,34800,34800,34800,34800,0
|
|
20230530,170000,2901254500,34800,34800,34800,34800,0
|
|
20230530,165900,2901254500,34800,34800,34800,34800,0
|
|
20230530,165800,2901254500,34800,34800,34800,34800,0
|
|
20230530,165700,2901254500,34800,34800,34800,34800,0
|
|
20230530,165600,2901254500,34800,34800,34800,34800,0
|
|
20230530,165500,2901254500,34800,34800,34800,34800,0
|
|
20230530,165400,2901254500,34800,34800,34800,34800,0
|
|
20230530,165300,2901254500,34800,34800,34800,34800,0
|
|
20230530,165200,2901254500,34800,34800,34800,34800,0
|
|
20230530,165100,2901254500,34800,34800,34800,34800,0
|
|
20230530,165000,2901254500,34800,34800,34800,34800,0
|
|
20230530,164900,2901254500,34800,34800,34800,34800,0
|
|
20230530,164800,2901254500,34800,34800,34800,34800,0
|
|
20230530,164700,2901254500,34800,34800,34800,34800,0
|
|
20230530,164600,2901254500,34800,34800,34800,34800,0
|
|
20230530,164500,2901254500,34800,34800,34800,34800,0
|
|
20230530,164400,2901254500,34800,34800,34800,34800,0
|
|
20230530,164300,2901254500,34800,34800,34800,34800,0
|
|
20230530,164200,2901254500,34800,34800,34800,34800,0
|
|
20230530,164100,2901254500,34800,34800,34800,34800,1113
|
|
20230530,164000,2901254500,34800,34800,34800,34800,0
|
|
20230530,163900,2901254500,34800,34800,34800,34800,0
|
|
20230530,163800,2901254500,34800,34800,34800,34800,0
|
|
20230530,163700,2901254500,34800,34800,34800,34800,0
|
|
20230530,163600,2901254500,34800,34800,34800,34800,0
|
|
20230530,163500,2901254500,34800,34800,34800,34800,0
|
|
20230530,163400,2901254500,34800,34800,34800,34800,0
|
|
20230530,163300,2901254500,34800,34800,34800,34800,0
|
|
20230530,163200,2901254500,34800,34800,34800,34800,0
|
|
20230530,163100,2901254500,34800,34800,34800,34800,0
|
|
20230530,163000,2901254500,34800,34800,34800,34800,0
|
|
20230530,162900,2901254500,34800,34800,34800,34800,0
|
|
20230530,162800,2901254500,34800,34800,34800,34800,0
|
|
20230530,162700,2901254500,34800,34800,34800,34800,0
|
|
20230530,162600,2901254500,34800,34800,34800,34800,0
|
|
20230530,162500,2901254500,34800,34800,34800,34800,0
|
|
20230530,162400,2901254500,34800,34800,34800,34800,0
|
|
20230530,162300,2901254500,34800,34800,34800,34800,0
|
|
20230530,162200,2901254500,34800,34800,34800,34800,0
|
|
20230530,162100,2901254500,34800,34800,34800,34800,0
|
|
20230530,162000,2901254500,34800,34800,34800,34800,0
|
|
20230530,161900,2901254500,34800,34800,34800,34800,0
|
|
20230530,161800,2901254500,34800,34800,34800,34800,0
|
|
20230530,161700,2901254500,34800,34800,34800,34800,0
|
|
20230530,161600,2901254500,34800,34800,34800,34800,0
|
|
20230530,161500,2901254500,34800,34800,34800,34800,0
|
|
20230530,161400,2901254500,34800,34800,34800,34800,0
|
|
20230530,161300,2901254500,34800,34800,34800,34800,0
|
|
20230530,161200,2901254500,34800,34800,34800,34800,0
|
|
20230530,161100,2901254500,34800,34800,34800,34800,1113
|
|
20230530,161000,2901254500,34800,34800,34800,34800,0
|
|
20230530,160900,2901254500,34800,34800,34800,34800,0
|
|
20230530,160800,2901254500,34800,34800,34800,34800,0
|
|
20230530,160700,2901254500,34800,34800,34800,34800,0
|
|
20230530,160600,2901254500,34800,34800,34800,34800,0
|
|
20230530,160500,2901254500,34800,34800,34800,34800,0
|
|
20230530,160400,2901254500,34800,34800,34800,34800,0
|
|
20230530,160300,2901254500,34800,34800,34800,34800,0
|
|
20230530,160200,2901254500,34800,34800,34800,34800,0
|
|
20230530,160100,2901254500,34800,34800,34800,34800,0
|
|
20230530,160000,2901254500,34800,34800,34800,34800,0
|
|
20230530,155900,2901254500,34800,34800,34800,34800,0
|
|
20230530,155800,2901254500,34800,34800,34800,34800,0
|
|
20230530,155700,2901254500,34800,34800,34800,34800,0
|
|
20230530,155600,2901254500,34800,34800,34800,34800,0
|
|
20230530,155500,2901254500,34800,34800,34800,34800,0
|
|
20230530,155400,2901254500,34800,34800,34800,34800,0
|
|
20230530,155300,2901254500,34800,34800,34800,34800,0
|
|
20230530,155200,2901254500,34800,34800,34800,34800,0
|
|
20230530,155100,2901254500,34800,34800,34800,34800,0
|
|
20230530,155000,2901254500,34800,34800,34800,34800,0
|
|
20230530,154900,2901254500,34800,34800,34800,34800,0
|
|
20230530,154800,2901254500,34800,34800,34800,34800,0
|
|
20230530,154700,2901254500,34800,34800,34800,34800,0
|
|
20230530,154600,2901254500,34800,34800,34800,34800,0
|
|
20230530,154500,2901254500,34800,34800,34800,34800,0
|
|
20230530,154400,2901254500,34800,34800,34800,34800,0
|
|
20230530,154300,2901254500,34800,34800,34800,34800,0
|
|
20230530,154200,2901254500,34800,34800,34800,34800,0
|
|
20230530,154100,2901254500,34800,34800,34800,34800,1113
|
|
20230530,154000,2901254500,34800,34800,34800,34800,0
|
|
20230530,153900,2901254500,34800,34800,34800,34800,0
|
|
20230530,153800,2901254500,34800,34800,34800,34800,0
|
|
20230530,153700,2901254500,34800,34800,34800,34800,0
|
|
20230530,153600,2901254500,34800,34800,34800,34800,0
|
|
20230530,153500,2901254500,34800,34800,34800,34800,0
|
|
20230530,153400,2901254500,34800,34800,34800,34800,0
|
|
20230530,153300,2901254500,34800,34800,34800,34800,0
|
|
20230530,153200,2901254500,34800,34800,34800,34800,0
|
|
20230530,153100,2901254500,34800,34800,34800,34800,0
|
|
20230530,153000,2901254500,34800,34800,34800,34800,1113
|
|
20230530,152900,2862522100,34800,34800,34800,34800,0
|
|
20230530,152800,2862522100,34800,34800,34800,34800,0
|
|
20230530,152700,2862522100,34800,34800,34800,34800,0
|
|
20230530,152600,2862522100,34800,34800,34800,34800,0
|
|
20230530,152500,2862522100,34800,34800,34800,34800,0
|
|
20230530,152400,2862522100,34800,34800,34800,34800,0
|
|
20230530,152300,2862522100,34800,34800,34800,34800,0
|
|
20230530,152200,2862522100,34800,34800,34800,34800,0
|
|
20230530,152100,2862522100,34800,34800,34800,34800,0
|
|
20230530,152000,2862522100,34800,34800,34800,34800,0
|
|
20230530,151900,2862522100,34800,34850,34850,34800,128
|
|
20230530,151800,2858061900,35100,35100,35100,35100,42
|
|
20230530,151700,2856587700,34900,35000,35150,34900,118
|
|
20230530,151600,2852458500,35000,35100,35100,34900,145
|
|
20230530,151500,2847380350,35100,35000,35150,34900,153
|
|
20230530,151400,2842021250,35000,35100,35150,35000,121
|
|
20230530,151300,2837779800,35100,35050,35150,35050,69
|
|
20230530,151200,2835359200,35050,35100,35150,35050,136
|
|
20230530,151100,2830585500,35150,35000,35200,35000,64
|
|
20230530,151000,2828341500,35000,34950,35000,34950,94
|
|
20230530,150900,2825051900,35200,35050,35200,34850,391
|
|
20230530,150800,2811347100,35000,35100,35150,34900,95
|
|
20230530,150700,2808022050,35100,34950,35100,34950,82
|
|
20230530,150600,2805152400,35000,35100,35100,34850,196
|
|
20230530,150500,2798296950,35100,35050,35100,35000,52
|
|
20230530,150400,2796473350,35050,35050,35100,35050,104
|
|
20230530,150300,2792824050,35100,35100,35150,34950,114
|
|
20230530,150200,2788831100,35100,35200,35200,35050,130
|
|
20230530,150100,2784264550,35150,35150,35150,35100,141
|
|
20230530,150000,2779309100,35150,35150,35200,34950,303
|
|
20230530,145900,2768672400,35150,35100,35150,35000,186
|
|
20230530,145800,2762146400,35250,35100,35250,35000,1484
|
|
20230530,145700,2710178300,35100,35300,35300,35000,562
|
|
20230530,145600,2690402050,35300,35300,35300,35200,527
|
|
20230530,145500,2671833650,35300,35150,35300,35150,241
|
|
20230530,145400,2663344250,35150,35250,35250,35000,229
|
|
20230530,145300,2655298150,35250,35150,35250,35100,259
|
|
20230530,145200,2646181300,35150,35150,35200,35050,176
|
|
20230530,145100,2639994450,35200,35200,35250,35000,295
|
|
20230530,145000,2629634850,35200,35200,35200,35050,207
|
|
20230530,144900,2622351100,35200,35000,35200,34950,224
|
|
20230530,144800,2614476550,35000,35200,35200,34950,272
|
|
20230530,144700,2604926950,35200,35200,35250,35100,297
|
|
20230530,144600,2594476650,35150,35150,35250,35000,198
|
|
20230530,144500,2587515500,35150,35100,35150,34850,292
|
|
20230530,144400,2577291850,35100,35000,35100,35000,239
|
|
20230530,144300,2568914250,35000,35000,35000,34950,183
|
|
20230530,144200,2562509400,35000,35000,35100,34850,376
|
|
20230530,144100,2549345250,35050,34950,35050,34950,179
|
|
20230530,144000,2543075550,35000,35000,35000,34900,289
|
|
20230530,143900,2532973500,35000,35000,35000,34800,499
|
|
20230530,143800,2515584750,35000,35050,35050,34750,617
|
|
20230530,143700,2494059500,35050,35000,35050,35000,243
|
|
20230530,143600,2485548150,35000,35050,35050,34850,400
|
|
20230530,143500,2471565400,35050,35000,35050,35000,232
|
|
20230530,143400,2463436100,34950,35000,35000,34950,286
|
|
20230530,143300,2453428900,35000,34950,35000,34750,249
|
|
20230530,143200,2444733800,34950,35000,35000,34950,244
|
|
20230530,143100,2436204700,35000,34950,35000,34700,2602
|
|
20230530,143000,2345783550,34950,34850,34950,34800,329
|
|
20230530,142900,2334305450,34900,34850,34900,34800,312
|
|
20230530,142800,2323426950,34900,34900,34900,34850,204
|
|
20230530,142700,2316309700,34900,35000,35000,34800,1683
|
|
20230530,142600,2257570900,35000,35000,35000,34900,253
|
|
20230530,142500,2248729550,35000,35050,35150,35000,262
|
|
20230530,142400,2239543400,35050,35100,35100,34950,251
|
|
20230530,142300,2230745300,35100,35050,35150,34900,1020
|
|
20230530,142200,2195000600,35050,35100,35250,35000,392
|
|
20230530,142100,2181254300,35100,35150,35150,35050,240
|
|
20230530,142000,2172828900,35150,35200,35200,35100,221
|
|
20230530,141900,2165051950,35200,35200,35250,35000,614
|
|
20230530,141800,2143476450,35200,35050,35250,35000,1176
|
|
20230530,141700,2102158700,35050,34900,35100,34850,1136
|
|
20230530,141600,2062387850,34900,34950,34950,34900,401
|
|
20230530,141500,2048389250,34950,34950,35000,34900,351
|
|
20230530,141400,2036124600,35000,34950,35000,34900,375
|
|
20230530,141300,2023014200,34950,34950,34950,34850,283
|
|
20230530,141200,2013134550,34950,34900,34950,34800,258
|
|
20230530,141100,2004130600,34900,34900,34950,34850,316
|
|
20230530,141000,1993103700,34900,34900,34900,34850,254
|
|
20230530,140900,1984245450,34900,34800,34900,34800,280
|
|
20230530,140800,1974487900,34850,34850,34900,34800,325
|
|
20230530,140700,1963156600,34850,34900,34900,34800,144
|
|
20230530,140600,1958139700,34900,34850,34900,34800,238
|
|
20230530,140500,1949842000,34850,34900,34900,34850,134
|
|
20230530,140400,1945169150,34900,34900,34900,34850,258
|
|
20230530,140300,1936171300,34900,34850,34900,34800,337
|
|
20230530,140200,1924420800,34850,34850,34900,34800,340
|
|
20230530,140100,1912565850,34850,34900,34900,34800,166
|
|
20230530,140000,1906781300,34900,34900,34900,34850,145
|
|
20230530,135900,1901724150,34900,34850,34900,34800,310
|
|
20230530,135800,1890916350,34850,34900,34900,34850,185
|
|
20230530,135700,1884468150,34900,34850,34900,34800,242
|
|
20230530,135600,1876026200,34850,34900,34900,34800,166
|
|
20230530,135500,1870244800,34900,34900,34950,34850,212
|
|
20230530,135400,1862849900,34900,34900,34900,34850,137
|
|
20230530,135300,1858071950,34900,34850,34900,34850,568
|
|
20230530,135200,1838263400,34850,34850,34850,34800,210
|
|
20230530,135100,1830952700,34850,34850,34850,34800,219
|
|
20230530,135000,1823325400,34850,34900,34900,34800,136
|
|
20230530,134900,1818585500,34900,34950,34950,34800,221
|
|
20230530,134800,1810876450,34950,34900,34950,34850,170
|
|
20230530,134700,1804947350,34900,34900,34900,34800,253
|
|
20230530,134600,1796127950,34850,34950,34950,34850,143
|
|
20230530,134500,1791139400,34950,34900,35000,34800,180
|
|
20230530,134400,1784860050,34900,34900,34950,34850,353
|
|
20230530,134300,1772539000,34900,34900,35000,34850,495
|
|
20230530,134200,1755257800,34900,34900,34950,34900,172
|
|
20230530,134100,1749248000,34900,34900,34950,34850,268
|
|
20230530,134000,1739895950,34900,34900,34950,34750,205
|
|
20230530,133900,1732753950,34900,34850,34950,34750,207
|
|
20230530,133800,1725536400,34900,34900,34900,34800,333
|
|
20230530,133700,1713927050,34900,34900,34950,34750,154
|
|
20230530,133600,1708564150,34900,34850,34900,34750,427
|
|
20230530,133500,1693704050,34850,34950,34950,34800,224
|
|
20230530,133400,1685893850,34950,34900,35000,34800,681
|
|
20230530,133300,1662112950,34900,35000,35000,34850,526
|
|
20230530,133200,1643768250,35000,35050,35050,34950,147
|
|
20230530,133100,1638625300,35050,34950,35050,34900,235
|
|
20230530,133000,1630404800,34950,34900,35000,34900,283
|
|
20230530,132900,1620511600,34900,34900,35000,34900,469
|
|
20230530,132800,1604121000,34950,34950,34950,34900,179
|
|
20230530,132700,1597869350,35000,34950,35000,34850,229
|
|
20230530,132600,1589864650,34950,35000,35000,34950,121
|
|
20230530,132500,1585634000,35000,34900,35000,34900,218
|
|
20230530,132400,1578011850,34900,34950,35000,34850,296
|
|
20230530,132300,1567679300,34950,34950,35000,34900,171
|
|
20230530,132200,1561704700,34950,34950,35000,34950,90
|
|
20230530,132100,1558557700,34950,34950,35000,34850,252
|
|
20230530,132000,1549752450,34950,34850,35000,34850,242
|
|
20230530,131900,1541305200,34850,34900,34900,34850,120
|
|
20230530,131800,1537119950,34900,34850,34950,34800,182
|
|
20230530,131700,1530774450,34850,34850,34900,34800,190
|
|
20230530,131600,1524154900,34850,34900,34900,34800,185
|
|
20230530,131500,1517709000,34900,34850,35000,34850,309
|
|
20230530,131400,1506934250,34850,34850,34900,34800,161
|
|
20230530,131300,1501325050,34850,34850,34850,34750,171
|
|
20230530,131200,1495371950,34850,34850,34900,34750,333
|
|
20230530,131100,1483773550,34850,34900,34900,34800,187
|
|
20230530,131000,1477258750,34900,34850,34900,34850,211
|
|
20230530,130900,1469903150,34800,34850,34850,34750,438
|
|
20230530,130800,1454667650,34800,34900,34900,34800,217
|
|
20230530,130700,1447108700,34900,34950,34950,34850,87
|
|
20230530,130600,1444073550,34950,34950,34950,34850,191
|
|
20230530,130500,1437414350,34900,34850,35000,34800,243
|
|
20230530,130400,1428944950,34850,34850,34850,34750,194
|
|
20230530,130300,1422188450,34850,34850,34900,34750,378
|
|
20230530,130200,1409020450,34850,34900,34900,34800,195
|
|
20230530,130100,1402232050,34900,34850,34900,34850,172
|
|
20230530,130000,1396235050,34800,34900,34950,34750,193
|
|
20230530,125900,1389511400,34900,34800,34950,34750,297
|
|
20230530,125800,1379165900,34900,34900,34900,34900,21
|
|
20230530,125700,1378433000,34900,34900,34900,34850,106
|
|
20230530,125600,1374737900,34950,34950,35000,34950,41
|
|
20230530,125500,1373303400,34950,34950,34950,34900,179
|
|
20230530,125400,1367048700,34800,34900,34950,34800,34
|
|
20230530,125300,1365864950,34950,34950,34950,34900,261
|
|
20230530,125200,1356744350,34950,34850,34950,34850,73
|
|
20230530,125100,1354196650,34850,34900,34900,34800,93
|
|
20230530,125000,1350959250,34850,34900,34900,34850,189
|
|
20230530,124900,1344370600,34900,34850,34900,34850,16
|
|
20230530,124800,1343812600,34900,34900,34900,34850,111
|
|
20230530,124700,1339941050,34900,34900,34900,34900,8
|
|
20230530,124600,1339661850,34850,34900,34950,34850,100
|
|
20230530,124500,1336173250,34900,34850,34900,34800,104
|
|
20230530,124400,1332552650,34900,34850,34900,34850,138
|
|
20230530,124300,1327742350,34800,34950,34950,34800,58
|
|
20230530,124200,1325716750,34950,34800,34950,34800,114
|
|
20230530,124100,1321743700,34850,34950,34950,34850,52
|
|
20230530,124000,1319927350,34950,34900,34950,34900,6
|
|
20230530,123900,1319717850,34800,34850,34900,34750,168
|
|
20230530,123800,1313870100,34800,34750,34800,34750,94
|
|
20230530,123700,1310599750,34900,34850,34900,34850,64
|
|
20230530,123600,1308369000,34850,34850,34850,34750,52
|
|
20230530,123500,1306558900,34900,34850,34900,34800,56
|
|
20230530,123400,1304606750,34850,34800,34850,34800,127
|
|
20230530,123300,1300185000,34800,34800,34800,34700,141
|
|
20230530,123200,1295279000,34800,34850,34850,34800,86
|
|
20230530,123100,1292284000,34850,34800,34900,34800,109
|
|
20230530,123000,1288486750,34800,34800,34800,34800,30
|
|
20230530,122900,1287442750,34850,34900,34900,34850,82
|
|
20230530,122800,1284582800,34900,34850,34950,34850,27
|
|
20230530,122700,1283639850,34850,34850,34850,34700,307
|
|
20230530,122600,1272976300,34750,34850,34850,34750,75
|
|
20230530,122500,1270367550,34850,34750,34850,34750,125
|
|
20230530,122400,1266021500,34750,34800,34850,34750,61
|
|
20230530,122300,1263899150,34800,34750,34800,34750,126
|
|
20230530,122200,1259517400,34800,34800,34850,34750,240
|
|
20230530,122100,1251171500,34800,34850,34850,34750,42
|
|
20230530,122000,1249710300,34850,34850,34850,34800,72
|
|
20230530,121900,1247202150,34800,34800,34800,34800,11
|
|
20230530,121800,1246819350,34900,34800,34900,34800,68
|
|
20230530,121700,1244449150,34800,34900,34900,34800,70
|
|
20230530,121600,1242012650,34800,34850,34850,34800,144
|
|
20230530,121500,1236999050,34800,34900,34900,34750,85
|
|
20230530,121400,1234039350,34900,34800,34900,34800,91
|
|
20230530,121300,1230870800,34800,34850,34900,34800,49
|
|
20230530,121200,1229163150,34900,34850,34900,34850,97
|
|
20230530,121100,1225780450,34850,34850,34850,34850,70
|
|
20230530,121000,1223340950,34900,34900,34900,34850,93
|
|
20230530,120900,1220099400,34850,34800,34900,34800,29
|
|
20230530,120800,1219089900,34800,34800,34850,34800,473
|
|
20230530,120700,1202608500,34800,34750,34800,34750,29
|
|
20230530,120600,1201599500,34800,34750,34850,34750,45
|
|
20230530,120500,1200033900,34750,34800,34850,34750,199
|
|
20230530,120400,1193111600,34800,34800,34800,34800,7
|
|
20230530,120300,1192868000,34750,34800,34800,34750,75
|
|
20230530,120200,1190260750,34850,34800,34850,34800,67
|
|
20230530,120100,1187928750,34800,34750,34850,34750,90
|
|
20230530,120000,1184799600,34750,34800,34800,34750,58
|
|
20230530,115900,1182782450,34800,34800,34800,34800,117
|
|
20230530,115800,1178710850,34800,34800,34800,34800,87
|
|
20230530,115700,1175683250,34800,34800,34800,34750,160
|
|
20230530,115600,1170122450,34750,34850,34850,34750,35
|
|
20230530,115500,1168904400,34850,34750,34850,34750,69
|
|
20230530,115400,1166506150,34750,34750,34850,34750,68
|
|
20230530,115300,1164141100,34750,34800,34900,34750,134
|
|
20230530,115200,1159477450,34850,34850,34850,34850,17
|
|
20230530,115100,1158885000,34750,34850,34850,34750,117
|
|
20230530,115000,1154814400,34900,34900,34900,34900,7
|
|
20230530,114900,1154570100,34900,34850,34900,34800,91
|
|
20230530,114800,1151401400,34800,34900,34900,34800,31
|
|
20230530,114700,1150322000,34850,34900,34900,34800,91
|
|
20230530,114600,1147151500,34900,34900,34900,34800,261
|
|
20230530,114500,1138050150,34900,34850,34900,34850,39
|
|
20230530,114400,1136690500,34850,34850,34900,34850,40
|
|
20230530,114300,1135296200,34850,34850,34850,34850,4
|
|
20230530,114200,1135156800,34900,34900,34950,34850,39
|
|
20230530,114100,1133796650,34900,34850,34900,34750,154
|
|
20230530,114000,1128426450,34850,34850,34850,34850,166
|
|
20230530,113900,1122641350,34750,34850,34850,34750,29
|
|
20230530,113800,1121633050,34850,34850,34850,34750,73
|
|
20230530,113700,1119089900,34850,34800,34850,34800,155
|
|
20230530,113600,1113692900,34750,34850,34850,34750,31
|
|
20230530,113500,1112614450,34850,34850,34850,34800,15
|
|
20230530,113400,1112092100,34800,34750,34800,34750,92
|
|
20230530,113300,1108892150,34800,34750,34800,34700,158
|
|
20230530,113200,1103399500,34750,34800,34800,34750,160
|
|
20230530,113100,1097835200,34800,34800,34800,34800,35
|
|
20230530,113000,1096617200,34750,34850,34850,34700,69
|
|
20230530,112900,1094221300,34850,34850,34850,34850,6
|
|
20230530,112800,1094012200,34800,34800,34850,34800,82
|
|
20230530,112700,1091156100,34800,34750,34800,34700,124
|
|
20230530,112600,1086851700,34800,34850,34850,34750,69
|
|
20230530,112500,1084453000,34750,34800,34900,34750,1085
|
|
20230530,112400,1046746050,34750,34800,34800,34750,2352
|
|
20230530,112300,964896800,34950,34900,34950,34800,181
|
|
20230530,112200,958587150,34950,34800,34950,34800,36
|
|
20230530,112100,957331300,34800,34950,34950,34800,1140
|
|
20230530,112000,917591700,34900,34900,34900,34900,4
|
|
20230530,111900,917452100,35000,34950,35000,34900,70
|
|
20230530,111800,915005650,34950,34950,35000,34950,37
|
|
20230530,111700,913712100,35050,35050,35050,35050,9
|
|
20230530,111600,913396650,35050,35100,35150,34950,100
|
|
20230530,111500,909897700,35100,34900,35100,34900,158
|
|
20230530,111400,904357450,34950,35150,35150,34950,209
|
|
20230530,111300,897050100,35150,35150,35150,35150,7
|
|
20230530,111200,896804050,35000,35000,35000,35000,25
|
|
20230530,111100,895929050,35150,35100,35150,35100,10
|
|
20230530,111000,895577750,35100,35000,35100,35000,52
|
|
20230530,110900,893755550,35000,35100,35100,35000,33
|
|
20230530,110800,892599850,35100,35100,35100,35100,14
|
|
20230530,110700,892108450,35100,35150,35150,35100,8
|
|
20230530,110600,891827550,35150,35000,35150,35000,72
|
|
20230530,110500,889302900,35100,35100,35100,35100,20
|
|
20230530,110400,888600900,35100,35150,35150,35100,6
|
|
20230530,110300,888390250,35150,35050,35150,35000,338
|
|
20230530,110200,876558650,35150,35100,35150,35100,206
|
|
20230530,110100,869328000,35100,35100,35100,35100,86
|
|
20230530,110000,866309400,34950,35050,35050,34950,26
|
|
20230530,105900,865400000,35050,35050,35050,35050,6
|
|
20230530,105800,865189700,35050,35100,35100,35050,15
|
|
20230530,105700,864663650,35050,35100,35100,35050,33
|
|
20230530,105600,863506650,35100,35100,35100,35100,6
|
|
20230530,105500,863296050,35150,35150,35150,35150,7
|
|
20230530,105400,863050000,35050,35050,35150,35050,33
|
|
20230530,105300,861892650,35150,35150,35150,35150,8
|
|
20230530,105200,861611450,35150,35150,35150,35150,0
|
|
20230530,105100,861611450,35150,35150,35150,34950,89
|
|
20230530,105000,858487050,35100,35100,35100,35100,8
|
|
20230530,104900,858206250,35100,35050,35100,35050,154
|
|
20230530,104800,852801500,34900,35100,35100,34900,32
|
|
20230530,104700,851682950,35100,35100,35100,35100,65
|
|
20230530,104600,849401450,35100,35100,35100,35100,7
|
|
20230530,104500,849155750,34900,35150,35150,34900,34
|
|
20230530,104400,847967400,34950,34950,34950,34950,0
|
|
20230530,104300,847967400,34950,35150,35150,34950,17
|
|
20230530,104200,847371850,34900,35150,35150,34900,34
|
|
20230530,104100,846183500,35150,35150,35150,35150,7
|
|
20230530,104000,845937450,35150,35150,35150,35150,66
|
|
20230530,103900,843617550,35150,35150,35150,34850,37
|
|
20230530,103800,842323700,35150,34950,35150,34950,256
|
|
20230530,103700,833375300,35150,35150,35150,35150,0
|
|
20230530,103600,833375300,35150,35150,35150,34900,37
|
|
20230530,103500,832081950,35100,35100,35100,35100,17
|
|
20230530,103400,831485250,35150,35150,35150,35150,6
|
|
20230530,103300,831274350,34900,35100,35100,34900,28
|
|
20230530,103200,830296950,35100,35050,35150,35050,133
|
|
20230530,103100,825624050,35050,35050,35050,35050,1
|
|
20230530,103000,825589000,34900,34950,34950,34900,27
|
|
20230530,102900,824646200,35050,35050,35050,35050,2
|
|
20230530,102800,824576100,35000,34900,35000,34900,80
|
|
20230530,102700,821781100,34950,35100,35100,34950,32
|
|
20230530,102600,820662400,35050,35050,35050,35050,2
|
|
20230530,102500,820592300,34950,34950,34950,34950,1
|
|
20230530,102400,820557350,34950,34950,34950,34900,268
|
|
20230530,102300,811190950,35100,35000,35100,34900,276
|
|
20230530,102200,801557750,35150,34950,35150,34950,101
|
|
20230530,102100,798027600,34950,34900,34950,34900,28
|
|
20230530,102000,797050000,35150,35150,35150,35150,251
|
|
20230530,101900,788227350,34950,35000,35000,34950,130
|
|
20230530,101800,783683800,34950,34950,34950,34950,28
|
|
20230530,101700,782705200,34950,35000,35150,34950,216
|
|
20230530,101600,775145800,35000,35000,35150,35000,769
|
|
20230530,101500,748223250,35000,35050,35050,35000,29
|
|
20230530,101400,747207100,35050,35050,35050,35050,24
|
|
20230530,101300,746365900,35100,35050,35100,35050,281
|
|
20230530,101200,736503900,34900,35000,35050,34900,468
|
|
20230530,101100,720114050,34950,34950,34950,34950,23
|
|
20230530,101000,719310200,34850,34850,34850,34850,0
|
|
20230530,100900,719310200,34850,34900,34900,34850,29
|
|
20230530,100800,718299450,34950,35000,35000,34900,327
|
|
20230530,100700,706884500,34900,34950,35000,34900,39
|
|
20230530,100600,705523050,34950,34850,34950,34850,129
|
|
20230530,100500,701016050,34850,34750,34950,34750,1896
|
|
20230530,100400,634965100,34750,34700,34750,34600,310
|
|
20230530,100300,624195900,34700,34750,34750,34700,126
|
|
20230530,100200,619820700,34750,34700,34750,34550,1416
|
|
20230530,100100,570709450,34700,34600,34700,34600,12
|
|
20230530,100000,570293900,34600,34600,34750,34600,132
|
|
20230530,095900,565726400,34600,34600,34600,34600,143
|
|
20230530,095800,560778600,34750,34600,34750,34600,32
|
|
20230530,095700,559671100,34600,34750,34750,34600,1199
|
|
20230530,095600,518185400,34750,34750,34750,34750,1
|
|
20230530,095500,518150650,34600,34600,34600,34600,700
|
|
20230530,095400,493930650,34600,34700,34750,34600,91
|
|
20230530,095300,490779300,34700,34700,34700,34700,12
|
|
20230530,095200,490362900,34700,34650,34700,34650,606
|
|
20230530,095100,469360650,34650,34700,34700,34650,671
|
|
20230530,095000,446092850,34700,34700,34750,34700,49
|
|
20230530,094900,444392250,34700,34700,34700,34700,303
|
|
20230530,094800,433878150,34750,34800,34800,34750,277
|
|
20230530,094700,424252300,34800,34800,34800,34750,10
|
|
20230530,094600,423904550,34750,34750,34750,34750,10
|
|
20230530,094500,423557050,34750,34800,34800,34750,233
|
|
20230530,094400,415460100,34800,34800,34800,34800,4
|
|
20230530,094300,415320900,34750,34750,34750,34750,0
|
|
20230530,094200,415320900,34750,34750,34800,34750,706
|
|
20230530,094100,390787250,34750,34750,34750,34750,20
|
|
20230530,094000,390092250,34800,34800,34800,34800,12
|
|
20230530,093900,389674650,34750,34750,34800,34750,100
|
|
20230530,093800,386199150,34800,34900,34900,34750,278
|
|
20230530,093700,376536500,34900,34800,34900,34800,950
|
|
20230530,093600,343476400,34800,34750,34800,34700,18
|
|
20230530,093500,342851200,34800,34800,34800,34800,6
|
|
20230530,093400,342642400,34800,34800,34800,34800,74
|
|
20230530,093300,340067200,34950,34800,34950,34700,796
|
|
20230530,093200,312366750,34800,34800,34800,34750,732
|
|
20230530,093100,286918850,34750,34800,34800,34750,127
|
|
20230530,093000,282504650,34800,34900,34900,34800,484
|
|
20230530,092900,265641150,35000,35000,35000,35000,0
|
|
20230530,092800,265641150,35000,35000,35000,35000,1
|
|
20230530,092700,265606150,34800,35050,35050,34800,74
|
|
20230530,092600,263022450,34850,34850,34850,34850,34
|
|
20230530,092500,261837550,34800,34750,34800,34750,31
|
|
20230530,092400,260758800,35050,34850,35050,34750,23
|
|
20230530,092300,259958600,35050,34850,35050,34800,20
|
|
20230530,092200,259262300,34800,34950,34950,34800,507
|
|
20230530,092100,241617800,34950,35300,35300,34800,215
|
|
20230530,092000,234048750,35300,34800,35300,34800,235
|
|
20230530,091900,225791400,35200,34700,35350,34700,438
|
|
20230530,091800,210458500,34700,34650,34700,34550,36
|
|
20230530,091700,209211250,34650,34650,34650,34650,76
|
|
20230530,091600,206577850,34650,34550,34650,34500,1314
|
|
20230530,091500,161182350,34500,34700,34700,34500,592
|
|
20230530,091400,140718550,34700,34650,34700,34600,158
|
|
20230530,091300,135242200,34650,34600,34650,34550,263
|
|
20230530,091200,126145150,34550,34700,34700,34550,529
|
|
20230530,091100,107836850,34700,34750,34800,34650,447
|
|
20230530,091000,92318100,34750,34750,34850,34700,472
|
|
20230530,090900,75902400,34750,34750,34850,34750,256
|
|
20230530,090800,66991750,34750,34900,34900,34750,313
|
|
20230530,090700,56091200,35000,34850,35000,34850,30
|
|
20230530,090600,55042550,34850,35100,35100,34850,665
|
|
20230530,090500,31732000,35100,35200,35300,35100,292
|
|
20230530,090400,21467500,35250,35300,35300,35250,8
|
|
20230530,090300,21185350,35300,35200,35300,35200,12
|
|
20230530,090200,20762850,35200,35200,35200,35200,39
|
|
20230530,090100,19390050,35150,35350,35350,35150,117
|
|
20230530,090000,15259100,35400,35500,35500,35400,430
|