621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,191800,8814012650,47700,47700,47700,47700,7130
|
|
20230530,191700,8814012650,47700,47700,47700,47700,0
|
|
20230530,191600,8814012650,47700,47700,47700,47700,0
|
|
20230530,191500,8814012650,47700,47700,47700,47700,0
|
|
20230530,191400,8814012650,47700,47700,47700,47700,0
|
|
20230530,191300,8814012650,47700,47700,47700,47700,0
|
|
20230530,191200,8814012650,47700,47700,47700,47700,0
|
|
20230530,191100,8814012650,47700,47700,47700,47700,0
|
|
20230530,191000,8814012650,47700,47700,47700,47700,0
|
|
20230530,190900,8814012650,47700,47700,47700,47700,0
|
|
20230530,190800,8814012650,47700,47700,47700,47700,0
|
|
20230530,190700,8814012650,47700,47700,47700,47700,0
|
|
20230530,190600,8814012650,47700,47700,47700,47700,0
|
|
20230530,190500,8814012650,47700,47700,47700,47700,0
|
|
20230530,190400,8814012650,47700,47700,47700,47700,0
|
|
20230530,190300,8814012650,47700,47700,47700,47700,0
|
|
20230530,190200,8814012650,47700,47700,47700,47700,0
|
|
20230530,190100,8814012650,47700,47700,47700,47700,0
|
|
20230530,190000,8814012650,47700,47700,47700,47700,0
|
|
20230530,185900,8814012650,47700,47700,47700,47700,0
|
|
20230530,185800,8814012650,47700,47700,47700,47700,0
|
|
20230530,185700,8814012650,47700,47700,47700,47700,0
|
|
20230530,185600,8814012650,47700,47700,47700,47700,0
|
|
20230530,185500,8814012650,47700,47700,47700,47700,0
|
|
20230530,185400,8814012650,47700,47700,47700,47700,0
|
|
20230530,185300,8814012650,47700,47700,47700,47700,0
|
|
20230530,185200,8814012650,47700,47700,47700,47700,0
|
|
20230530,185100,8814012650,47700,47700,47700,47700,0
|
|
20230530,185000,8814012650,47700,47700,47700,47700,0
|
|
20230530,184900,8814012650,47700,47700,47700,47700,0
|
|
20230530,184800,8814012650,47700,47700,47700,47700,7130
|
|
20230530,184700,8814012650,47700,47700,47700,47700,0
|
|
20230530,184600,8814012650,47700,47700,47700,47700,0
|
|
20230530,184500,8814012650,47700,47700,47700,47700,0
|
|
20230530,184400,8814012650,47700,47700,47700,47700,0
|
|
20230530,184300,8814012650,47700,47700,47700,47700,0
|
|
20230530,184200,8814012650,47700,47700,47700,47700,0
|
|
20230530,184100,8814012650,47700,47700,47700,47700,0
|
|
20230530,184000,8814012650,47700,47700,47700,47700,0
|
|
20230530,183900,8814012650,47700,47700,47700,47700,0
|
|
20230530,183800,8814012650,47700,47700,47700,47700,0
|
|
20230530,183700,8814012650,47700,47700,47700,47700,0
|
|
20230530,183600,8814012650,47700,47700,47700,47700,0
|
|
20230530,183500,8814012650,47700,47700,47700,47700,0
|
|
20230530,183400,8814012650,47700,47700,47700,47700,0
|
|
20230530,183300,8814012650,47700,47700,47700,47700,0
|
|
20230530,183200,8814012650,47700,47700,47700,47700,0
|
|
20230530,183100,8814012650,47700,47700,47700,47700,0
|
|
20230530,183000,8814012650,47700,47700,47700,47700,0
|
|
20230530,182900,8814012650,47700,47700,47700,47700,0
|
|
20230530,182800,8814012650,47700,47700,47700,47700,0
|
|
20230530,182700,8814012650,47700,47700,47700,47700,0
|
|
20230530,182600,8814012650,47700,47700,47700,47700,0
|
|
20230530,182500,8814012650,47700,47700,47700,47700,0
|
|
20230530,182400,8814012650,47700,47700,47700,47700,0
|
|
20230530,182300,8814012650,47700,47700,47700,47700,0
|
|
20230530,182200,8814012650,47700,47700,47700,47700,0
|
|
20230530,182100,8814012650,47700,47700,47700,47700,0
|
|
20230530,182000,8814012650,47700,47700,47700,47700,0
|
|
20230530,181900,8814012650,47700,47700,47700,47700,0
|
|
20230530,181800,8814012650,47700,47700,47700,47700,7130
|
|
20230530,181700,8814012650,47700,47700,47700,47700,0
|
|
20230530,181600,8814012650,47700,47700,47700,47700,0
|
|
20230530,181500,8814012650,47700,47700,47700,47700,0
|
|
20230530,181400,8814012650,47700,47700,47700,47700,0
|
|
20230530,181300,8814012650,47700,47700,47700,47700,0
|
|
20230530,181200,8814012650,47700,47700,47700,47700,0
|
|
20230530,181100,8814012650,47700,47700,47700,47700,0
|
|
20230530,181000,8814012650,47700,47700,47700,47700,0
|
|
20230530,180900,8814012650,47700,47700,47700,47700,0
|
|
20230530,180800,8814012650,47700,47700,47700,47700,0
|
|
20230530,180700,8814012650,47700,47700,47700,47700,0
|
|
20230530,180600,8814012650,47700,47700,47700,47700,0
|
|
20230530,180500,8814012650,47700,47700,47700,47700,0
|
|
20230530,180400,8814012650,47700,47700,47700,47700,0
|
|
20230530,180300,8814012650,47700,47700,47700,47700,0
|
|
20230530,180200,8814012650,47700,47700,47700,47700,0
|
|
20230530,180100,8814012650,47700,47700,47700,47700,0
|
|
20230530,180000,8814012650,47700,47700,47700,47700,0
|
|
20230530,175900,8814012650,47700,47700,47700,47700,0
|
|
20230530,175800,8814012650,47700,47700,47700,47700,0
|
|
20230530,175700,8814012650,47700,47700,47700,47700,0
|
|
20230530,175600,8814012650,47700,47700,47700,47700,0
|
|
20230530,175500,8814012650,47700,47700,47700,47700,0
|
|
20230530,175400,8814012650,47700,47700,47700,47700,0
|
|
20230530,175300,8814012650,47700,47700,47700,47700,0
|
|
20230530,175200,8814012650,47700,47700,47700,47700,0
|
|
20230530,175100,8814012650,47700,47700,47700,47700,0
|
|
20230530,175000,8814012650,47700,47700,47700,47700,0
|
|
20230530,174900,8814012650,47700,47700,47700,47700,0
|
|
20230530,174800,8814012650,47700,47700,47700,47700,7130
|
|
20230530,174700,8814012650,47700,47700,47700,47700,0
|
|
20230530,174600,8814012650,47700,47700,47700,47700,0
|
|
20230530,174500,8814012650,47700,47700,47700,47700,0
|
|
20230530,174400,8814012650,47700,47700,47700,47700,0
|
|
20230530,174300,8814012650,47700,47700,47700,47700,0
|
|
20230530,174200,8814012650,47700,47700,47700,47700,0
|
|
20230530,174100,8814012650,47700,47700,47700,47700,0
|
|
20230530,174000,8814012650,47700,47700,47700,47700,0
|
|
20230530,173900,8814012650,47700,47700,47700,47700,0
|
|
20230530,173800,8814012650,47700,47700,47700,47700,0
|
|
20230530,173700,8814012650,47700,47700,47700,47700,0
|
|
20230530,173600,8814012650,47700,47700,47700,47700,0
|
|
20230530,173500,8814012650,47700,47700,47700,47700,0
|
|
20230530,173400,8814012650,47700,47700,47700,47700,0
|
|
20230530,173300,8814012650,47700,47700,47700,47700,0
|
|
20230530,173200,8814012650,47700,47700,47700,47700,0
|
|
20230530,173100,8814012650,47700,47700,47700,47700,0
|
|
20230530,173000,8814012650,47700,47700,47700,47700,0
|
|
20230530,172900,8814012650,47700,47700,47700,47700,0
|
|
20230530,172800,8814012650,47700,47700,47700,47700,0
|
|
20230530,172700,8814012650,47700,47700,47700,47700,0
|
|
20230530,172600,8814012650,47700,47700,47700,47700,0
|
|
20230530,172500,8814012650,47700,47700,47700,47700,0
|
|
20230530,172400,8814012650,47700,47700,47700,47700,0
|
|
20230530,172300,8814012650,47700,47700,47700,47700,0
|
|
20230530,172200,8814012650,47700,47700,47700,47700,0
|
|
20230530,172100,8814012650,47700,47700,47700,47700,0
|
|
20230530,172000,8814012650,47700,47700,47700,47700,0
|
|
20230530,171900,8814012650,47700,47700,47700,47700,0
|
|
20230530,171800,8814012650,47700,47700,47700,47700,7130
|
|
20230530,171700,8814012650,47700,47700,47700,47700,0
|
|
20230530,171600,8814012650,47700,47700,47700,47700,0
|
|
20230530,171500,8814012650,47700,47700,47700,47700,0
|
|
20230530,171400,8814012650,47700,47700,47700,47700,0
|
|
20230530,171300,8814012650,47700,47700,47700,47700,0
|
|
20230530,171200,8814012650,47700,47700,47700,47700,0
|
|
20230530,171100,8814012650,47700,47700,47700,47700,0
|
|
20230530,171000,8814012650,47700,47700,47700,47700,0
|
|
20230530,170900,8814012650,47700,47700,47700,47700,0
|
|
20230530,170800,8814012650,47700,47700,47700,47700,0
|
|
20230530,170700,8814012650,47700,47700,47700,47700,0
|
|
20230530,170600,8814012650,47700,47700,47700,47700,0
|
|
20230530,170500,8814012650,47700,47700,47700,47700,0
|
|
20230530,170400,8814012650,47700,47700,47700,47700,0
|
|
20230530,170300,8814012650,47700,47700,47700,47700,0
|
|
20230530,170200,8814012650,47700,47700,47700,47700,0
|
|
20230530,170100,8814012650,47700,47700,47700,47700,0
|
|
20230530,170000,8814012650,47700,47700,47700,47700,0
|
|
20230530,165900,8814012650,47700,47700,47700,47700,0
|
|
20230530,165800,8814012650,47700,47700,47700,47700,0
|
|
20230530,165700,8814012650,47700,47700,47700,47700,0
|
|
20230530,165600,8814012650,47700,47700,47700,47700,0
|
|
20230530,165500,8814012650,47700,47700,47700,47700,0
|
|
20230530,165400,8814012650,47700,47700,47700,47700,0
|
|
20230530,165300,8814012650,47700,47700,47700,47700,0
|
|
20230530,165200,8814012650,47700,47700,47700,47700,0
|
|
20230530,165100,8814012650,47700,47700,47700,47700,0
|
|
20230530,165000,8814012650,47700,47700,47700,47700,0
|
|
20230530,164900,8814012650,47700,47700,47700,47700,0
|
|
20230530,164800,8814012650,47700,47700,47700,47700,7130
|
|
20230530,164700,8814012650,47700,47700,47700,47700,0
|
|
20230530,164600,8814012650,47700,47700,47700,47700,0
|
|
20230530,164500,8814012650,47700,47700,47700,47700,0
|
|
20230530,164400,8814012650,47700,47700,47700,47700,0
|
|
20230530,164300,8814012650,47700,47700,47700,47700,0
|
|
20230530,164200,8814012650,47700,47700,47700,47700,0
|
|
20230530,164100,8814012650,47700,47700,47700,47700,0
|
|
20230530,164000,8814012650,47700,47700,47700,47700,0
|
|
20230530,163900,8814012650,47700,47700,47700,47700,0
|
|
20230530,163800,8814012650,47700,47700,47700,47700,0
|
|
20230530,163700,8814012650,47700,47700,47700,47700,0
|
|
20230530,163600,8814012650,47700,47700,47700,47700,0
|
|
20230530,163500,8814012650,47700,47700,47700,47700,0
|
|
20230530,163400,8814012650,47700,47700,47700,47700,0
|
|
20230530,163300,8814012650,47700,47700,47700,47700,0
|
|
20230530,163200,8814012650,47700,47700,47700,47700,0
|
|
20230530,163100,8814012650,47700,47700,47700,47700,0
|
|
20230530,163000,8814012650,47700,47700,47700,47700,0
|
|
20230530,162900,8814012650,47700,47700,47700,47700,0
|
|
20230530,162800,8814012650,47700,47700,47700,47700,0
|
|
20230530,162700,8814012650,47700,47700,47700,47700,0
|
|
20230530,162600,8814012650,47700,47700,47700,47700,0
|
|
20230530,162500,8814012650,47700,47700,47700,47700,0
|
|
20230530,162400,8814012650,47700,47700,47700,47700,0
|
|
20230530,162300,8814012650,47700,47700,47700,47700,0
|
|
20230530,162200,8814012650,47700,47700,47700,47700,0
|
|
20230530,162100,8814012650,47700,47700,47700,47700,0
|
|
20230530,162000,8814012650,47700,47700,47700,47700,0
|
|
20230530,161900,8814012650,47700,47700,47700,47700,0
|
|
20230530,161800,8814012650,47700,47700,47700,47700,7130
|
|
20230530,161700,8814012650,47700,47700,47700,47700,0
|
|
20230530,161600,8814012650,47700,47700,47700,47700,0
|
|
20230530,161500,8814012650,47700,47700,47700,47700,0
|
|
20230530,161400,8814012650,47700,47700,47700,47700,0
|
|
20230530,161300,8814012650,47700,47700,47700,47700,0
|
|
20230530,161200,8814012650,47700,47700,47700,47700,0
|
|
20230530,161100,8814012650,47700,47700,47700,47700,0
|
|
20230530,161000,8814012650,47700,47700,47700,47700,0
|
|
20230530,160900,8814012650,47700,47700,47700,47700,0
|
|
20230530,160800,8814012650,47700,47700,47700,47700,0
|
|
20230530,160700,8814012650,47700,47700,47700,47700,0
|
|
20230530,160600,8814012650,47700,47700,47700,47700,0
|
|
20230530,160500,8814012650,47700,47700,47700,47700,0
|
|
20230530,160400,8814012650,47700,47700,47700,47700,0
|
|
20230530,160300,8814012650,47700,47700,47700,47700,0
|
|
20230530,160200,8814012650,47700,47700,47700,47700,0
|
|
20230530,160100,8814012650,47700,47700,47700,47700,0
|
|
20230530,160000,8814012650,47700,47700,47700,47700,0
|
|
20230530,155900,8814012650,47700,47700,47700,47700,0
|
|
20230530,155800,8814012650,47700,47700,47700,47700,0
|
|
20230530,155700,8814012650,47700,47700,47700,47700,0
|
|
20230530,155600,8814012650,47700,47700,47700,47700,0
|
|
20230530,155500,8814012650,47700,47700,47700,47700,0
|
|
20230530,155400,8814012650,47700,47700,47700,47700,0
|
|
20230530,155300,8814012650,47700,47700,47700,47700,0
|
|
20230530,155200,8814012650,47700,47700,47700,47700,0
|
|
20230530,155100,8814012650,47700,47700,47700,47700,0
|
|
20230530,155000,8814012650,47700,47700,47700,47700,0
|
|
20230530,154900,8814012650,47700,47700,47700,47700,0
|
|
20230530,154800,8814012650,47700,47700,47700,47700,7130
|
|
20230530,154700,8814012650,47700,47700,47700,47700,0
|
|
20230530,154600,8814012650,47700,47700,47700,47700,0
|
|
20230530,154500,8814012650,47700,47700,47700,47700,0
|
|
20230530,154400,8814012650,47700,47700,47700,47700,0
|
|
20230530,154300,8814012650,47700,47700,47700,47700,0
|
|
20230530,154200,8814012650,47700,47700,47700,47700,0
|
|
20230530,154100,8814012650,47700,47700,47700,47700,0
|
|
20230530,154000,8814012650,47700,47700,47700,47700,0
|
|
20230530,153900,8814012650,47700,47700,47700,47700,0
|
|
20230530,153800,8814012650,47700,47700,47700,47700,0
|
|
20230530,153700,8814012650,47700,47700,47700,47700,0
|
|
20230530,153600,8814012650,47700,47700,47700,47700,0
|
|
20230530,153500,8814012650,47700,47700,47700,47700,0
|
|
20230530,153400,8814012650,47700,47700,47700,47700,0
|
|
20230530,153300,8814012650,47700,47700,47700,47700,0
|
|
20230530,153200,8814012650,47700,47700,47700,47700,0
|
|
20230530,153100,8814012650,47700,47700,47700,47700,0
|
|
20230530,153000,8814012650,47700,47700,47700,47700,7130
|
|
20230530,152900,8473911650,47650,47650,47650,47650,0
|
|
20230530,152800,8473911650,47650,47650,47650,47650,0
|
|
20230530,152700,8473911650,47650,47650,47650,47650,0
|
|
20230530,152600,8473911650,47650,47650,47650,47650,0
|
|
20230530,152500,8473911650,47650,47650,47650,47650,0
|
|
20230530,152400,8473911650,47650,47650,47650,47650,0
|
|
20230530,152300,8473911650,47650,47650,47650,47650,0
|
|
20230530,152200,8473911650,47650,47650,47650,47650,0
|
|
20230530,152100,8473911650,47650,47650,47650,47650,0
|
|
20230530,152000,8473911650,47650,47650,47650,47650,0
|
|
20230530,151900,8473911650,47650,47450,47700,47450,1808
|
|
20230530,151800,8387899700,47500,47500,47500,47450,419
|
|
20230530,151700,8368005900,47500,47450,47500,47450,651
|
|
20230530,151600,8337112200,47500,47550,47550,47450,458
|
|
20230530,151500,8315355550,47500,47500,47600,47500,1255
|
|
20230530,151400,8255727400,47500,47500,47600,47500,584
|
|
20230530,151300,8227970100,47550,47500,47550,47500,259
|
|
20230530,151200,8215659500,47500,47550,47600,47500,438
|
|
20230530,151100,8194841250,47550,47600,47600,47500,535
|
|
20230530,151000,8169402200,47600,47500,47600,47500,668
|
|
20230530,150900,8137640450,47500,47500,47550,47500,291
|
|
20230530,150800,8123811650,47500,47500,47550,47500,334
|
|
20230530,150700,8107943150,47500,47550,47550,47500,302
|
|
20230530,150600,8093592700,47500,47500,47550,47500,459
|
|
20230530,150500,8071782700,47500,47600,47600,47500,553
|
|
20230530,150400,8045487200,47600,47500,47600,47500,315
|
|
20230530,150300,8030512400,47500,47500,47550,47500,509
|
|
20230530,150200,8006326900,47550,47550,47550,47500,397
|
|
20230530,150100,7987460800,47500,47550,47600,47500,639
|
|
20230530,150000,7957082950,47550,47600,47600,47550,518
|
|
20230530,145900,7932439250,47600,47550,47600,47550,334
|
|
20230530,145800,7916544800,47600,47600,47650,47550,901
|
|
20230530,145700,7873674800,47650,47550,47650,47550,523
|
|
20230530,145600,7848786600,47550,47600,47600,47550,501
|
|
20230530,145500,7824952100,47550,47650,47650,47550,1351
|
|
20230530,145400,7760636300,47600,47600,47650,47600,438
|
|
20230530,145300,7739778150,47600,47650,47650,47600,609
|
|
20230530,145200,7710772700,47600,47650,47650,47600,612
|
|
20230530,145100,7681626750,47650,47650,47650,47600,559
|
|
20230530,145000,7655009250,47650,47600,47650,47600,448
|
|
20230530,144900,7633672850,47600,47650,47650,47550,472
|
|
20230530,144800,7611199650,47650,47600,47650,47550,1439
|
|
20230530,144700,7542651350,47600,47550,47600,47550,427
|
|
20230530,144600,7522339000,47550,47550,47650,47500,219
|
|
20230530,144500,7511927300,47600,47550,47650,47500,444
|
|
20230530,144400,7490794600,47600,47550,47650,47550,503
|
|
20230530,144300,7466860100,47600,47550,47600,47500,398
|
|
20230530,144200,7447931950,47550,47600,47600,47500,260
|
|
20230530,144100,7435567600,47600,47500,47600,47500,509
|
|
20230530,144000,7411371100,47550,47550,47600,47550,486
|
|
20230530,143900,7388251850,47550,47500,47600,47500,447
|
|
20230530,143800,7366995400,47500,47500,47550,47500,571
|
|
20230530,143700,7339862550,47500,47600,47600,47500,593
|
|
20230530,143600,7311681200,47600,47550,47600,47550,413
|
|
20230530,143500,7292029250,47600,47550,47600,47550,573
|
|
20230530,143400,7264761200,47550,47550,47650,47550,386
|
|
20230530,143300,7246397400,47550,47550,47650,47550,612
|
|
20230530,143200,7217282850,47600,47550,47600,47550,369
|
|
20230530,143100,7199719550,47550,47500,47600,47500,321
|
|
20230530,143000,7184455150,47550,47550,47600,47500,529
|
|
20230530,142900,7159305500,47550,47550,47600,47550,499
|
|
20230530,142800,7135566600,47550,47550,47600,47500,379
|
|
20230530,142700,7117546750,47550,47550,47600,47500,313
|
|
20230530,142600,7102663900,47500,47500,47600,47500,387
|
|
20230530,142500,7084264850,47500,47500,47550,47500,430
|
|
20230530,142400,7063837650,47550,47550,47600,47500,565
|
|
20230530,142300,7036973250,47550,47550,47550,47500,400
|
|
20230530,142200,7017961600,47550,47500,47600,47500,463
|
|
20230530,142100,6995946850,47500,47500,47550,47500,446
|
|
20230530,142000,6974752650,47500,47550,47650,47500,301
|
|
20230530,141900,6960433700,47500,47550,47650,47500,393
|
|
20230530,141800,6941736100,47550,47600,47650,47550,740
|
|
20230530,141700,6906514900,47600,47600,47650,47550,500
|
|
20230530,141600,6882709350,47550,47550,47650,47500,616
|
|
20230530,141500,6853402900,47550,47500,47550,47500,367
|
|
20230530,141400,6835961650,47500,47500,47550,47500,274
|
|
20230530,141300,6822943850,47500,47600,47600,47500,323
|
|
20230530,141200,6807587550,47600,47600,47650,47550,451
|
|
20230530,141100,6786112400,47650,47600,47650,47550,448
|
|
20230530,141000,6764785700,47600,47650,47650,47550,464
|
|
20230530,140900,6742697650,47600,47650,47650,47600,459
|
|
20230530,140800,6720839400,47600,47600,47650,47550,186
|
|
20230530,140700,6711982450,47600,47500,47600,47500,479
|
|
20230530,140600,6689217850,47500,47550,47550,47500,331
|
|
20230530,140500,6673485000,47500,47550,47550,47500,446
|
|
20230530,140400,6652290050,47550,47500,47550,47500,364
|
|
20230530,140300,6634988600,47500,47500,47550,47500,327
|
|
20230530,140200,6619447050,47500,47600,47600,47500,487
|
|
20230530,140100,6596306400,47600,47600,47600,47550,678
|
|
20230530,140000,6564044450,47600,47600,47650,47550,685
|
|
20230530,135900,6531439650,47650,47600,47650,47550,333
|
|
20230530,135800,6515578500,47600,47650,47650,47600,336
|
|
20230530,135700,6499574300,47650,47650,47650,47600,428
|
|
20230530,135600,6479191800,47600,47600,47650,47600,272
|
|
20230530,135500,6466242850,47650,47600,47700,47600,769
|
|
20230530,135400,6429617350,47600,47600,47650,47550,430
|
|
20230530,135300,6409148900,47550,47550,47600,47550,322
|
|
20230530,135200,6393827750,47550,47650,47700,47550,771
|
|
20230530,135100,6357113650,47600,47600,47650,47600,222
|
|
20230530,135000,6346541200,47650,47500,47650,47500,250
|
|
20230530,134900,6334645350,47500,47550,47600,47500,597
|
|
20230530,134800,6306236400,47550,47500,47600,47500,468
|
|
20230530,134700,6283991150,47500,47500,47500,47450,219
|
|
20230530,134600,6273588700,47500,47500,47500,47450,422
|
|
20230530,134500,6253544650,47450,47600,47600,47450,1591
|
|
20230530,134400,6177894350,47600,47750,47750,47600,759
|
|
20230530,134300,6141722650,47700,47700,47750,47700,708
|
|
20230530,134200,6107950250,47750,47700,47750,47650,344
|
|
20230530,134100,6091540800,47700,47700,47700,47700,303
|
|
20230530,134000,6077087700,47700,47650,47700,47650,45
|
|
20230530,133900,6074943050,47650,47650,47650,47600,237
|
|
20230530,133800,6063650050,47650,47600,47650,47600,388
|
|
20230530,133700,6045169250,47600,47650,47650,47600,178
|
|
20230530,133600,6036687750,47600,47650,47650,47600,188
|
|
20230530,133500,6027730050,47650,47650,47650,47600,211
|
|
20230530,133400,6017675950,47600,47650,47650,47600,524
|
|
20230530,133300,5992722200,47600,47650,47700,47600,822
|
|
20230530,133200,5953565250,47700,47800,47800,47650,1297
|
|
20230530,133100,5891692050,47750,47750,47800,47700,570
|
|
20230530,133000,5864471550,47750,47700,47750,47700,775
|
|
20230530,132900,5827465450,47750,47750,47750,47700,246
|
|
20230530,132800,5815719550,47750,47750,47750,47750,236
|
|
20230530,132700,5804450550,47750,47700,47750,47700,294
|
|
20230530,132600,5790415150,47700,47700,47700,47650,477
|
|
20230530,132500,5767666400,47700,47700,47700,47650,325
|
|
20230530,132400,5752169400,47700,47700,47700,47650,581
|
|
20230530,132300,5724455850,47700,47700,47700,47650,359
|
|
20230530,132200,5707335150,47700,47700,47700,47650,121
|
|
20230530,132100,5701563850,47700,47650,47700,47650,436
|
|
20230530,132000,5680775800,47650,47650,47650,47600,357
|
|
20230530,131900,5663767450,47650,47650,47650,47600,358
|
|
20230530,131800,5646709350,47650,47600,47650,47600,323
|
|
20230530,131700,5631319700,47600,47600,47650,47600,322
|
|
20230530,131600,5615986650,47600,47550,47600,47550,87
|
|
20230530,131500,5611845800,47600,47600,47600,47550,392
|
|
20230530,131400,5593189300,47600,47600,47600,47550,257
|
|
20230530,131300,5580957750,47600,47550,47600,47550,460
|
|
20230530,131200,5559076700,47550,47550,47550,47500,310
|
|
20230530,131100,5544336750,47550,47550,47550,47500,74
|
|
20230530,131000,5540818100,47550,47500,47550,47500,358
|
|
20230530,130900,5523803150,47550,47550,47550,47500,242
|
|
20230530,130800,5512296250,47500,47550,47550,47500,219
|
|
20230530,130700,5501883450,47550,47550,47550,47550,297
|
|
20230530,130600,5487761100,47550,47550,47550,47500,223
|
|
20230530,130500,5477158050,47550,47500,47550,47500,27
|
|
20230530,130400,5475874250,47500,47500,47550,47450,752
|
|
20230530,130300,5440155650,47450,47500,47500,47450,196
|
|
20230530,130200,5430845900,47500,47450,47500,47450,199
|
|
20230530,130100,5421402400,47450,47450,47500,47450,544
|
|
20230530,130000,5395582050,47450,47450,47500,47450,196
|
|
20230530,125900,5386274250,47450,47400,47450,47400,298
|
|
20230530,125800,5372135450,47450,47400,47450,47400,24
|
|
20230530,125700,5370997050,47450,47400,47450,47400,25
|
|
20230530,125600,5369811100,47400,47550,47550,47400,1457
|
|
20230530,125500,5300575750,47550,47500,47550,47500,389
|
|
20230530,125400,5282079450,47550,47550,47550,47550,73
|
|
20230530,125300,5278608300,47550,47550,47550,47500,99
|
|
20230530,125200,5273902500,47500,47550,47550,47500,5
|
|
20230530,125100,5273664950,47550,47500,47550,47500,24
|
|
20230530,125000,5272524250,47500,47550,47550,47500,26
|
|
20230530,124900,5271288250,47550,47550,47550,47500,634
|
|
20230530,124800,5241155650,47550,47550,47550,47500,326
|
|
20230530,124700,5225664100,47550,47500,47550,47450,146
|
|
20230530,124600,5218728500,47450,47450,47500,47450,94
|
|
20230530,124500,5214264950,47450,47450,47500,47450,107
|
|
20230530,124400,5209182800,47500,47500,47500,47500,181
|
|
20230530,124300,5200585300,47450,47450,47500,47450,110
|
|
20230530,124200,5195364500,47450,47400,47450,47400,294
|
|
20230530,124100,5181415500,47450,47400,47450,47400,81
|
|
20230530,124000,5177572250,47400,47450,47450,47400,78
|
|
20230530,123900,5173872100,47400,47450,47450,47400,85
|
|
20230530,123800,5169839950,47450,47450,47450,47400,174
|
|
20230530,123700,5161584150,47450,47400,47450,47400,32
|
|
20230530,123600,5160066000,47400,47400,47450,47400,46
|
|
20230530,123500,5157884800,47400,47450,47450,47400,675
|
|
20230530,123400,5125886650,47450,47450,47450,47400,36
|
|
20230530,123300,5124179250,47450,47450,47450,47400,19
|
|
20230530,123200,5123277750,47450,47450,47450,47400,83
|
|
20230530,123100,5119341850,47400,47450,47450,47400,31
|
|
20230530,123000,5117871150,47450,47500,47500,47400,810
|
|
20230530,122900,5079435500,47450,47500,47500,47450,109
|
|
20230530,122800,5074259250,47450,47500,47500,47450,107
|
|
20230530,122700,5069177300,47500,47450,47500,47450,48
|
|
20230530,122600,5066897400,47450,47500,47500,47450,60
|
|
20230530,122500,5064047950,47450,47450,47500,47450,122
|
|
20230530,122400,5058257450,47500,47450,47500,47400,163
|
|
20230530,122300,5050522700,47400,47450,47450,47400,120
|
|
20230530,122200,5044829150,47450,47450,47450,47400,102
|
|
20230530,122100,5039990250,47450,47450,47450,47400,321
|
|
20230530,122000,5024759350,47450,47450,47450,47400,73
|
|
20230530,121900,5021295750,47450,47400,47450,47400,112
|
|
20230530,121800,5015982600,47450,47450,47450,47400,143
|
|
20230530,121700,5009200750,47400,47450,47450,47400,129
|
|
20230530,121600,5003085400,47400,47400,47400,47400,1
|
|
20230530,121500,5003038000,47450,47400,47450,47400,48
|
|
20230530,121400,5000762100,47450,47450,47450,47450,542
|
|
20230530,121300,4975044200,47450,47500,47500,47450,21
|
|
20230530,121200,4974047050,47450,47450,47450,47450,23
|
|
20230530,121100,4972955700,47500,47550,47550,47500,607
|
|
20230530,121000,4944122450,47500,47600,47600,47500,544
|
|
20230530,120900,4918255200,47550,47600,47600,47550,22
|
|
20230530,120800,4917208500,47600,47600,47650,47550,841
|
|
20230530,120700,4877164600,47650,47700,47700,47650,428
|
|
20230530,120600,4856758200,47700,47650,47700,47600,108
|
|
20230530,120500,4851609350,47650,47650,47650,47600,163
|
|
20230530,120400,4843843450,47650,47600,47650,47550,227
|
|
20230530,120300,4833038050,47600,47600,47600,47550,173
|
|
20230530,120200,4824808250,47600,47550,47600,47550,87
|
|
20230530,120100,4820668350,47600,47600,47600,47550,77
|
|
20230530,120000,4817003350,47600,47550,47600,47500,178
|
|
20230530,115900,4808538750,47550,47500,47550,47500,135
|
|
20230530,115800,4802119650,47550,47500,47550,47500,124
|
|
20230530,115700,4796225150,47550,47550,47550,47500,109
|
|
20230530,115600,4791042750,47550,47550,47550,47500,114
|
|
20230530,115500,4785622350,47500,47500,47550,47500,42
|
|
20230530,115400,4783626650,47500,47500,47500,47500,7
|
|
20230530,115300,4783294150,47500,47500,47500,47500,163
|
|
20230530,115200,4775551650,47450,47450,47450,47400,470
|
|
20230530,115100,4753250200,47400,47400,47450,47400,74
|
|
20230530,115000,4749740200,47450,47450,47450,47400,805
|
|
20230530,114900,4711556350,47450,47450,47500,47450,164
|
|
20230530,114800,4703773850,47450,47500,47550,47450,832
|
|
20230530,114700,4664258800,47500,47500,47550,47500,734
|
|
20230530,114600,4629392050,47500,47500,47550,47500,24
|
|
20230530,114500,4628251300,47550,47600,47650,47500,1456
|
|
20230530,114400,4558983950,47600,47650,47650,47600,100
|
|
20230530,114300,4554220800,47650,47650,47650,47600,93
|
|
20230530,114200,4549789750,47650,47650,47650,47650,52
|
|
20230530,114100,4547311950,47600,47650,47650,47600,94
|
|
20230530,114000,4542836100,47650,47650,47650,47650,90
|
|
20230530,113900,4538547600,47650,47550,47650,47550,385
|
|
20230530,113800,4520217850,47600,47600,47600,47550,392
|
|
20230530,113700,4501559850,47600,47600,47600,47550,98
|
|
20230530,113600,4496895400,47550,47600,47600,47550,102
|
|
20230530,113500,4492041600,47550,47600,47600,47550,84
|
|
20230530,113400,4488043700,47600,47550,47600,47550,130
|
|
20230530,113300,4481856950,47550,47550,47550,47550,122
|
|
20230530,113200,4476055850,47600,47550,47600,47550,183
|
|
20230530,113100,4467351350,47600,47550,47600,47550,105
|
|
20230530,113000,4462354850,47550,47600,47600,47550,35
|
|
20230530,112900,4460689850,47600,47600,47600,47600,3
|
|
20230530,112800,4460547050,47600,47600,47600,47550,135
|
|
20230530,112700,4454126100,47600,47600,47650,47600,608
|
|
20230530,112600,4425184600,47600,47650,47650,47600,20
|
|
20230530,112500,4424231900,47600,47650,47650,47600,2
|
|
20230530,112400,4424136650,47650,47600,47650,47550,500
|
|
20230530,112300,4400336150,47600,47550,47600,47500,198
|
|
20230530,112200,4390915200,47550,47600,47600,47550,732
|
|
20230530,112100,4356083900,47600,47600,47600,47600,33
|
|
20230530,112000,4354513100,47650,47650,47650,47650,479
|
|
20230530,111900,4331688750,47650,47600,47650,47600,1029
|
|
20230530,111800,4282657100,47600,47750,47750,47600,822
|
|
20230530,111700,4243462800,47700,47700,47750,47700,98
|
|
20230530,111600,4238784900,47750,47750,47750,47700,95
|
|
20230530,111500,4234249100,47750,47750,47750,47700,91
|
|
20230530,111400,4229904750,47750,47750,47750,47700,128
|
|
20230530,111300,4223793750,47750,47750,47750,47700,180
|
|
20230530,111200,4215202750,47700,47750,47750,47700,97
|
|
20230530,111100,4210575350,47700,47750,47750,47700,296
|
|
20230530,111000,4196453300,47700,47750,47750,47700,123
|
|
20230530,110900,4190581700,47750,47700,47750,47700,81
|
|
20230530,110800,4186715000,47700,47700,47700,47700,86
|
|
20230530,110700,4182612800,47700,47750,47750,47700,375
|
|
20230530,110600,4164723150,47750,47700,47750,47650,492
|
|
20230530,110500,4141253300,47700,47700,47700,47650,107
|
|
20230530,110400,4136150450,47650,47650,47700,47650,86
|
|
20230530,110300,4132049850,47650,47650,47650,47650,56
|
|
20230530,110200,4129381450,47650,47550,47700,47550,1095
|
|
20230530,110100,4077248450,47550,47550,47600,47550,547
|
|
20230530,110000,4051238000,47550,47500,47600,47500,971
|
|
20230530,105900,4005069450,47550,47650,47650,47550,526
|
|
20230530,105800,3980040500,47700,47650,47700,47650,175
|
|
20230530,105700,3971696800,47650,47750,47750,47600,1787
|
|
20230530,105600,3886425250,47750,47750,47800,47750,158
|
|
20230530,105500,3878880050,47800,47750,47800,47750,295
|
|
20230530,105400,3864788200,47800,47600,47800,47600,848
|
|
20230530,105300,3824309050,47650,47800,47800,47650,557
|
|
20230530,105200,3797749450,47800,47850,47850,47700,1022
|
|
20230530,105100,3748898650,47850,47800,47850,47800,907
|
|
20230530,105000,3705538250,47800,47700,47800,47700,1756
|
|
20230530,104900,3621740950,47700,47600,47700,47600,241
|
|
20230530,104800,3610260250,47650,47650,47650,47600,435
|
|
20230530,104700,3589536650,47650,47650,47700,47600,533
|
|
20230530,104600,3564137050,47650,47600,47650,47600,561
|
|
20230530,104500,3537411050,47600,47600,47600,47600,48
|
|
20230530,104400,3535126250,47600,47600,47650,47600,493
|
|
20230530,104300,3511658450,47650,47600,47650,47600,275
|
|
20230530,104200,3498564600,47600,47600,47650,47600,112
|
|
20230530,104100,3493232800,47600,47600,47650,47550,312
|
|
20230530,104000,3478381800,47600,47650,47650,47550,111
|
|
20230530,103900,3473099750,47650,47550,47650,47500,844
|
|
20230530,103800,3432972200,47550,47550,47550,47500,439
|
|
20230530,103700,3412118150,47550,47500,47650,47500,1445
|
|
20230530,103600,3343415700,47500,47350,47500,47350,1762
|
|
20230530,103500,3259863450,47350,47350,47400,47350,116
|
|
20230530,103400,3254369800,47350,47400,47400,47350,494
|
|
20230530,103300,3230975950,47350,47300,47400,47300,821
|
|
20230530,103200,3192086050,47350,47250,47350,47250,610
|
|
20230530,103100,3163236500,47250,47250,47250,47200,132
|
|
20230530,103000,3157001400,47250,47200,47250,47200,136
|
|
20230530,102900,3150578800,47250,47200,47250,47200,97
|
|
20230530,102800,3145997400,47200,47200,47200,47200,147
|
|
20230530,102700,3139059000,47200,47250,47250,47200,229
|
|
20230530,102600,3128243800,47200,47350,47350,47200,1091
|
|
20230530,102500,3076645400,47350,47350,47350,47300,310
|
|
20230530,102400,3061971300,47350,47300,47350,47300,230
|
|
20230530,102300,3051091950,47300,47200,47350,47200,3397
|
|
20230530,102200,2890660800,47200,47100,47200,47100,600
|
|
20230530,102100,2862363700,47150,47150,47150,47100,50
|
|
20230530,102000,2860007750,47150,47150,47200,47100,1017
|
|
20230530,101900,2812056350,47150,47150,47150,47150,390
|
|
20230530,101800,2793667850,47150,47150,47150,47100,1024
|
|
20230530,101700,2745388400,47150,47100,47150,47100,219
|
|
20230530,101600,2735068000,47100,47150,47150,47100,217
|
|
20230530,101500,2724843100,47150,47100,47150,47050,1345
|
|
20230530,101400,2661495450,47100,47100,47100,47050,291
|
|
20230530,101300,2647801100,47100,47050,47100,47050,71
|
|
20230530,101200,2644458550,47050,47050,47100,47050,484
|
|
20230530,101100,2621686300,47050,47050,47050,47000,164
|
|
20230530,101000,2613976650,47050,47000,47050,47000,311
|
|
20230530,100900,2599345700,47050,47000,47050,47000,378
|
|
20230530,100800,2581567750,47000,47050,47050,47000,808
|
|
20230530,100700,2543556900,47050,47000,47100,47000,365
|
|
20230530,100600,2526381200,47050,46950,47050,46950,540
|
|
20230530,100500,2501002600,46950,47000,47000,46950,137
|
|
20230530,100400,2494566150,47000,46950,47000,46950,232
|
|
20230530,100300,2483669000,46950,46950,46950,46900,123
|
|
20230530,100200,2477895900,46900,46900,46950,46900,163
|
|
20230530,100100,2470249100,47000,46950,47000,46900,190
|
|
20230530,100000,2461333050,46900,46900,46950,46900,136
|
|
20230530,095900,2454954550,46950,46950,46950,46900,264
|
|
20230530,095800,2442562200,46950,46900,46950,46900,487
|
|
20230530,095700,2419701000,46900,46950,46950,46900,108
|
|
20230530,095600,2414634450,46900,46900,46950,46900,118
|
|
20230530,095500,2409100200,46900,46850,46950,46850,416
|
|
20230530,095400,2389589800,46850,46850,46900,46850,80
|
|
20230530,095300,2385839450,46900,46900,46900,46850,134
|
|
20230530,095200,2379557900,46900,46900,46900,46850,68
|
|
20230530,095100,2376371450,46900,46850,46900,46850,170
|
|
20230530,095000,2368401050,46900,46900,46900,46850,568
|
|
20230530,094900,2341786950,46900,46850,46900,46850,65
|
|
20230530,094800,2338741050,46850,46850,46850,46800,325
|
|
20230530,094700,2323517000,46850,46850,46850,46800,769
|
|
20230530,094600,2287490900,46850,46850,46850,46800,508
|
|
20230530,094500,2263707250,46850,46850,46900,46850,1680
|
|
20230530,094400,2184998350,46850,46950,46950,46850,1902
|
|
20230530,094300,2095796450,46950,47050,47050,46900,5783
|
|
20230530,094200,1824205100,47050,47050,47050,47050,67
|
|
20230530,094100,1821052750,47100,47150,47150,47050,3364
|
|
20230530,094000,1662620300,47150,47150,47150,47100,187
|
|
20230530,093900,1653803750,47150,47150,47150,47150,682
|
|
20230530,093800,1621647450,47100,47150,47200,47100,509
|
|
20230530,093700,1597649000,47150,47100,47150,47100,810
|
|
20230530,093600,1559493150,47100,47100,47100,47050,722
|
|
20230530,093500,1525522100,47100,47100,47150,47100,547
|
|
20230530,093400,1499757700,47100,47150,47150,47100,111
|
|
20230530,093300,1494526600,47150,47150,47150,47100,352
|
|
20230530,093200,1477945200,47150,47150,47150,47100,109
|
|
20230530,093100,1472809500,47150,47050,47150,47050,748
|
|
20230530,093000,1437598600,47050,47000,47050,47000,369
|
|
20230530,092900,1420252500,47000,47050,47050,47000,1161
|
|
20230530,092800,1365672750,47100,47100,47100,47050,168
|
|
20230530,092700,1357761900,47100,47200,47200,47100,193
|
|
20230530,092600,1348664700,47200,47300,47300,47150,998
|
|
20230530,092500,1301569500,47300,47150,47300,47150,111
|
|
20230530,092400,1296325650,47200,47050,47200,47050,1322
|
|
20230530,092300,1234094600,47050,47050,47050,47000,1094
|
|
20230530,092200,1182626000,47100,47100,47100,47050,130
|
|
20230530,092100,1176504300,47100,47100,47100,47050,91
|
|
20230530,092000,1172219200,47100,47150,47150,47100,865
|
|
20230530,091900,1131473600,47150,47250,47250,47150,842
|
|
20230530,091800,1091736150,47250,47250,47300,47200,526
|
|
20230530,091700,1066874100,47250,47350,47350,47250,311
|
|
20230530,091600,1052160250,47300,47150,47300,47150,840
|
|
20230530,091500,1012495550,47150,47050,47150,47050,256
|
|
20230530,091400,1000432850,47100,47050,47100,47050,111
|
|
20230530,091300,995209550,47050,47000,47050,46950,1105
|
|
20230530,091200,943269400,47000,47000,47000,46950,377
|
|
20230530,091100,925550950,47000,47050,47050,46950,1786
|
|
20230530,091000,841626250,47050,47000,47050,47000,565
|
|
20230530,090900,815051250,47000,47000,47050,46900,1890
|
|
20230530,090800,726274850,47000,47200,47200,46950,4516
|
|
20230530,090700,513769000,47200,47250,47300,47200,1389
|
|
20230530,090600,448151950,47250,47450,47450,47250,1804
|
|
20230530,090500,362751500,47400,47400,47450,47350,1741
|
|
20230530,090400,280227500,47400,47400,47450,47400,279
|
|
20230530,090300,266997550,47400,47400,47450,47350,488
|
|
20230530,090200,243863150,47400,47550,47550,47400,1269
|
|
20230530,090100,183603250,47500,47600,47600,47500,1328
|
|
20230530,090000,120447000,47600,48050,48050,47550,2512
|