606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,190300,9341038400,48100,48100,48100,48100,2996
|
|
20230530,190200,9341038400,48100,48100,48100,48100,0
|
|
20230530,190100,9341038400,48100,48100,48100,48100,0
|
|
20230530,190000,9341038400,48100,48100,48100,48100,0
|
|
20230530,185900,9341038400,48100,48100,48100,48100,0
|
|
20230530,185800,9341038400,48100,48100,48100,48100,0
|
|
20230530,185700,9341038400,48100,48100,48100,48100,0
|
|
20230530,185600,9341038400,48100,48100,48100,48100,0
|
|
20230530,185500,9341038400,48100,48100,48100,48100,0
|
|
20230530,185400,9341038400,48100,48100,48100,48100,0
|
|
20230530,185300,9341038400,48100,48100,48100,48100,0
|
|
20230530,185200,9341038400,48100,48100,48100,48100,0
|
|
20230530,185100,9341038400,48100,48100,48100,48100,0
|
|
20230530,185000,9341038400,48100,48100,48100,48100,0
|
|
20230530,184900,9341038400,48100,48100,48100,48100,0
|
|
20230530,184800,9341038400,48100,48100,48100,48100,0
|
|
20230530,184700,9341038400,48100,48100,48100,48100,0
|
|
20230530,184600,9341038400,48100,48100,48100,48100,0
|
|
20230530,184500,9341038400,48100,48100,48100,48100,0
|
|
20230530,184400,9341038400,48100,48100,48100,48100,0
|
|
20230530,184300,9341038400,48100,48100,48100,48100,0
|
|
20230530,184200,9341038400,48100,48100,48100,48100,0
|
|
20230530,184100,9341038400,48100,48100,48100,48100,0
|
|
20230530,184000,9341038400,48100,48100,48100,48100,0
|
|
20230530,183900,9341038400,48100,48100,48100,48100,0
|
|
20230530,183800,9341038400,48100,48100,48100,48100,0
|
|
20230530,183700,9341038400,48100,48100,48100,48100,0
|
|
20230530,183600,9341038400,48100,48100,48100,48100,0
|
|
20230530,183500,9341038400,48100,48100,48100,48100,0
|
|
20230530,183400,9341038400,48100,48100,48100,48100,0
|
|
20230530,183300,9341038400,48100,48100,48100,48100,2996
|
|
20230530,183200,9341038400,48100,48100,48100,48100,0
|
|
20230530,183100,9341038400,48100,48100,48100,48100,0
|
|
20230530,183000,9341038400,48100,48100,48100,48100,0
|
|
20230530,182900,9341038400,48100,48100,48100,48100,0
|
|
20230530,182800,9341038400,48100,48100,48100,48100,0
|
|
20230530,182700,9341038400,48100,48100,48100,48100,0
|
|
20230530,182600,9341038400,48100,48100,48100,48100,0
|
|
20230530,182500,9341038400,48100,48100,48100,48100,0
|
|
20230530,182400,9341038400,48100,48100,48100,48100,0
|
|
20230530,182300,9341038400,48100,48100,48100,48100,0
|
|
20230530,182200,9341038400,48100,48100,48100,48100,0
|
|
20230530,182100,9341038400,48100,48100,48100,48100,0
|
|
20230530,182000,9341038400,48100,48100,48100,48100,0
|
|
20230530,181900,9341038400,48100,48100,48100,48100,0
|
|
20230530,181800,9341038400,48100,48100,48100,48100,0
|
|
20230530,181700,9341038400,48100,48100,48100,48100,0
|
|
20230530,181600,9341038400,48100,48100,48100,48100,0
|
|
20230530,181500,9341038400,48100,48100,48100,48100,0
|
|
20230530,181400,9341038400,48100,48100,48100,48100,0
|
|
20230530,181300,9341038400,48100,48100,48100,48100,0
|
|
20230530,181200,9341038400,48100,48100,48100,48100,0
|
|
20230530,181100,9341038400,48100,48100,48100,48100,0
|
|
20230530,181000,9341038400,48100,48100,48100,48100,0
|
|
20230530,180900,9341038400,48100,48100,48100,48100,0
|
|
20230530,180800,9341038400,48100,48100,48100,48100,0
|
|
20230530,180700,9341038400,48100,48100,48100,48100,0
|
|
20230530,180600,9341038400,48100,48100,48100,48100,0
|
|
20230530,180500,9341038400,48100,48100,48100,48100,0
|
|
20230530,180400,9341038400,48100,48100,48100,48100,0
|
|
20230530,180300,9341038400,48100,48100,48100,48100,2996
|
|
20230530,180200,9341038400,48100,48100,48100,48100,0
|
|
20230530,180100,9341038400,48100,48100,48100,48100,0
|
|
20230530,180000,9341038400,48100,48100,48100,48100,0
|
|
20230530,175900,9341038400,48100,48100,48100,48100,0
|
|
20230530,175800,9341038400,48100,48100,48100,48100,0
|
|
20230530,175700,9341038400,48100,48100,48100,48100,0
|
|
20230530,175600,9341038400,48100,48100,48100,48100,0
|
|
20230530,175500,9341038400,48100,48100,48100,48100,0
|
|
20230530,175400,9341038400,48100,48100,48100,48100,0
|
|
20230530,175300,9341038400,48100,48100,48100,48100,0
|
|
20230530,175200,9341038400,48100,48100,48100,48100,0
|
|
20230530,175100,9341038400,48100,48100,48100,48100,0
|
|
20230530,175000,9341038400,48100,48100,48100,48100,0
|
|
20230530,174900,9341038400,48100,48100,48100,48100,0
|
|
20230530,174800,9341038400,48100,48100,48100,48100,0
|
|
20230530,174700,9341038400,48100,48100,48100,48100,0
|
|
20230530,174600,9341038400,48100,48100,48100,48100,0
|
|
20230530,174500,9341038400,48100,48100,48100,48100,0
|
|
20230530,174400,9341038400,48100,48100,48100,48100,0
|
|
20230530,174300,9341038400,48100,48100,48100,48100,0
|
|
20230530,174200,9341038400,48100,48100,48100,48100,0
|
|
20230530,174100,9341038400,48100,48100,48100,48100,0
|
|
20230530,174000,9341038400,48100,48100,48100,48100,0
|
|
20230530,173900,9341038400,48100,48100,48100,48100,0
|
|
20230530,173800,9341038400,48100,48100,48100,48100,0
|
|
20230530,173700,9341038400,48100,48100,48100,48100,0
|
|
20230530,173600,9341038400,48100,48100,48100,48100,0
|
|
20230530,173500,9341038400,48100,48100,48100,48100,0
|
|
20230530,173400,9341038400,48100,48100,48100,48100,0
|
|
20230530,173300,9341038400,48100,48100,48100,48100,2996
|
|
20230530,173200,9341038400,48100,48100,48100,48100,0
|
|
20230530,173100,9341038400,48100,48100,48100,48100,0
|
|
20230530,173000,9341038400,48100,48100,48100,48100,0
|
|
20230530,172900,9341038400,48100,48100,48100,48100,0
|
|
20230530,172800,9341038400,48100,48100,48100,48100,0
|
|
20230530,172700,9341038400,48100,48100,48100,48100,0
|
|
20230530,172600,9341038400,48100,48100,48100,48100,0
|
|
20230530,172500,9341038400,48100,48100,48100,48100,0
|
|
20230530,172400,9341038400,48100,48100,48100,48100,0
|
|
20230530,172300,9341038400,48100,48100,48100,48100,0
|
|
20230530,172200,9341038400,48100,48100,48100,48100,0
|
|
20230530,172100,9341038400,48100,48100,48100,48100,0
|
|
20230530,172000,9341038400,48100,48100,48100,48100,0
|
|
20230530,171900,9341038400,48100,48100,48100,48100,0
|
|
20230530,171800,9341038400,48100,48100,48100,48100,0
|
|
20230530,171700,9341038400,48100,48100,48100,48100,0
|
|
20230530,171600,9341038400,48100,48100,48100,48100,0
|
|
20230530,171500,9341038400,48100,48100,48100,48100,0
|
|
20230530,171400,9341038400,48100,48100,48100,48100,0
|
|
20230530,171300,9341038400,48100,48100,48100,48100,0
|
|
20230530,171200,9341038400,48100,48100,48100,48100,0
|
|
20230530,171100,9341038400,48100,48100,48100,48100,0
|
|
20230530,171000,9341038400,48100,48100,48100,48100,0
|
|
20230530,170900,9341038400,48100,48100,48100,48100,0
|
|
20230530,170800,9341038400,48100,48100,48100,48100,0
|
|
20230530,170700,9341038400,48100,48100,48100,48100,0
|
|
20230530,170600,9341038400,48100,48100,48100,48100,0
|
|
20230530,170500,9341038400,48100,48100,48100,48100,0
|
|
20230530,170400,9341038400,48100,48100,48100,48100,0
|
|
20230530,170300,9341038400,48100,48100,48100,48100,2996
|
|
20230530,170200,9341038400,48100,48100,48100,48100,0
|
|
20230530,170100,9341038400,48100,48100,48100,48100,0
|
|
20230530,170000,9341038400,48100,48100,48100,48100,0
|
|
20230530,165900,9341038400,48100,48100,48100,48100,0
|
|
20230530,165800,9341038400,48100,48100,48100,48100,0
|
|
20230530,165700,9341038400,48100,48100,48100,48100,0
|
|
20230530,165600,9341038400,48100,48100,48100,48100,0
|
|
20230530,165500,9341038400,48100,48100,48100,48100,0
|
|
20230530,165400,9341038400,48100,48100,48100,48100,0
|
|
20230530,165300,9341038400,48100,48100,48100,48100,0
|
|
20230530,165200,9341038400,48100,48100,48100,48100,0
|
|
20230530,165100,9341038400,48100,48100,48100,48100,0
|
|
20230530,165000,9341038400,48100,48100,48100,48100,0
|
|
20230530,164900,9341038400,48100,48100,48100,48100,0
|
|
20230530,164800,9341038400,48100,48100,48100,48100,0
|
|
20230530,164700,9341038400,48100,48100,48100,48100,0
|
|
20230530,164600,9341038400,48100,48100,48100,48100,0
|
|
20230530,164500,9341038400,48100,48100,48100,48100,0
|
|
20230530,164400,9341038400,48100,48100,48100,48100,0
|
|
20230530,164300,9341038400,48100,48100,48100,48100,0
|
|
20230530,164200,9341038400,48100,48100,48100,48100,0
|
|
20230530,164100,9341038400,48100,48100,48100,48100,0
|
|
20230530,164000,9341038400,48100,48100,48100,48100,0
|
|
20230530,163900,9341038400,48100,48100,48100,48100,0
|
|
20230530,163800,9341038400,48100,48100,48100,48100,0
|
|
20230530,163700,9341038400,48100,48100,48100,48100,0
|
|
20230530,163600,9341038400,48100,48100,48100,48100,0
|
|
20230530,163500,9341038400,48100,48100,48100,48100,0
|
|
20230530,163400,9341038400,48100,48100,48100,48100,0
|
|
20230530,163300,9341038400,48100,48100,48100,48100,2996
|
|
20230530,163200,9341038400,48100,48100,48100,48100,0
|
|
20230530,163100,9341038400,48100,48100,48100,48100,0
|
|
20230530,163000,9341038400,48100,48100,48100,48100,0
|
|
20230530,162900,9341038400,48100,48100,48100,48100,0
|
|
20230530,162800,9341038400,48100,48100,48100,48100,0
|
|
20230530,162700,9341038400,48100,48100,48100,48100,0
|
|
20230530,162600,9341038400,48100,48100,48100,48100,0
|
|
20230530,162500,9341038400,48100,48100,48100,48100,0
|
|
20230530,162400,9341038400,48100,48100,48100,48100,0
|
|
20230530,162300,9341038400,48100,48100,48100,48100,0
|
|
20230530,162200,9341038400,48100,48100,48100,48100,0
|
|
20230530,162100,9341038400,48100,48100,48100,48100,0
|
|
20230530,162000,9341038400,48100,48100,48100,48100,0
|
|
20230530,161900,9341038400,48100,48100,48100,48100,0
|
|
20230530,161800,9341038400,48100,48100,48100,48100,0
|
|
20230530,161700,9341038400,48100,48100,48100,48100,0
|
|
20230530,161600,9341038400,48100,48100,48100,48100,0
|
|
20230530,161500,9341038400,48100,48100,48100,48100,0
|
|
20230530,161400,9341038400,48100,48100,48100,48100,0
|
|
20230530,161300,9341038400,48100,48100,48100,48100,0
|
|
20230530,161200,9341038400,48100,48100,48100,48100,0
|
|
20230530,161100,9341038400,48100,48100,48100,48100,0
|
|
20230530,161000,9341038400,48100,48100,48100,48100,0
|
|
20230530,160900,9341038400,48100,48100,48100,48100,0
|
|
20230530,160800,9341038400,48100,48100,48100,48100,0
|
|
20230530,160700,9341038400,48100,48100,48100,48100,0
|
|
20230530,160600,9341038400,48100,48100,48100,48100,0
|
|
20230530,160500,9341038400,48100,48100,48100,48100,0
|
|
20230530,160400,9341038400,48100,48100,48100,48100,0
|
|
20230530,160300,9341038400,48100,48100,48100,48100,2996
|
|
20230530,160200,9341038400,48100,48100,48100,48100,0
|
|
20230530,160100,9341038400,48100,48100,48100,48100,0
|
|
20230530,160000,9341038400,48100,48100,48100,48100,0
|
|
20230530,155900,9341038400,48100,48100,48100,48100,0
|
|
20230530,155800,9341038400,48100,48100,48100,48100,0
|
|
20230530,155700,9341038400,48100,48100,48100,48100,0
|
|
20230530,155600,9341038400,48100,48100,48100,48100,0
|
|
20230530,155500,9341038400,48100,48100,48100,48100,0
|
|
20230530,155400,9341038400,48100,48100,48100,48100,0
|
|
20230530,155300,9341038400,48100,48100,48100,48100,0
|
|
20230530,155200,9341038400,48100,48100,48100,48100,0
|
|
20230530,155100,9341038400,48100,48100,48100,48100,0
|
|
20230530,155000,9341038400,48100,48100,48100,48100,0
|
|
20230530,154900,9341038400,48100,48100,48100,48100,0
|
|
20230530,154800,9341038400,48100,48100,48100,48100,0
|
|
20230530,154700,9341038400,48100,48100,48100,48100,0
|
|
20230530,154600,9341038400,48100,48100,48100,48100,0
|
|
20230530,154500,9341038400,48100,48100,48100,48100,0
|
|
20230530,154400,9341038400,48100,48100,48100,48100,0
|
|
20230530,154300,9341038400,48100,48100,48100,48100,0
|
|
20230530,154200,9341038400,48100,48100,48100,48100,0
|
|
20230530,154100,9341038400,48100,48100,48100,48100,0
|
|
20230530,154000,9341038400,48100,48100,48100,48100,0
|
|
20230530,153900,9341038400,48100,48100,48100,48100,0
|
|
20230530,153800,9341038400,48100,48100,48100,48100,0
|
|
20230530,153700,9341038400,48100,48100,48100,48100,0
|
|
20230530,153600,9341038400,48100,48100,48100,48100,0
|
|
20230530,153500,9341038400,48100,48100,48100,48100,0
|
|
20230530,153400,9341038400,48100,48100,48100,48100,0
|
|
20230530,153300,9341038400,48100,48100,48100,48100,2996
|
|
20230530,153200,9341038400,48100,48100,48100,48100,0
|
|
20230530,153100,9341038400,48100,48100,48100,48100,0
|
|
20230530,153000,9341038400,48100,48100,48100,48100,2996
|
|
20230530,152900,9196930800,48200,48200,48200,48200,0
|
|
20230530,152800,9196930800,48200,48200,48200,48200,0
|
|
20230530,152700,9196930800,48200,48200,48200,48200,0
|
|
20230530,152600,9196930800,48200,48200,48200,48200,0
|
|
20230530,152500,9196930800,48200,48200,48200,48200,0
|
|
20230530,152400,9196930800,48200,48200,48200,48200,0
|
|
20230530,152300,9196930800,48200,48200,48200,48200,0
|
|
20230530,152200,9196930800,48200,48200,48200,48200,0
|
|
20230530,152100,9196930800,48200,48200,48200,48200,0
|
|
20230530,152000,9196930800,48200,48200,48200,48200,0
|
|
20230530,151900,9196930800,48200,48400,48450,48150,311
|
|
20230530,151800,9181887500,48450,48350,48500,48300,1254
|
|
20230530,151700,9121242000,48350,48350,48500,48300,670
|
|
20230530,151600,9088797400,48450,48300,48450,48300,692
|
|
20230530,151500,9055331250,48250,48300,48400,48250,1119
|
|
20230530,151400,9001272300,48250,48350,48400,48250,1448
|
|
20230530,151300,8931296600,48350,48300,48450,48300,699
|
|
20230530,151200,8897462400,48400,48400,48450,48300,768
|
|
20230530,151100,8860287900,48450,48400,48450,48300,1448
|
|
20230530,151000,8790185700,48450,48450,48450,48300,1576
|
|
20230530,150900,8713939900,48450,48400,48450,48300,1346
|
|
20230530,150800,8648819550,48350,48400,48450,48350,750
|
|
20230530,150700,8612505300,48400,48300,48400,48300,808
|
|
20230530,150600,8573432900,48350,48250,48350,48250,703
|
|
20230530,150500,8539459950,48300,48250,48300,48250,1030
|
|
20230530,150400,8489734600,48200,48250,48300,48200,703
|
|
20230530,150300,8455801500,48250,48200,48250,48200,918
|
|
20230530,150200,8411517950,48200,48150,48200,48150,537
|
|
20230530,150100,8385639350,48200,48150,48200,48100,589
|
|
20230530,150000,8357276600,48100,48000,48150,48000,494
|
|
20230530,145900,8333516650,48100,48100,48150,48000,680
|
|
20230530,145800,8300842500,48000,48050,48150,48000,392
|
|
20230530,145700,8282007850,48150,48000,48150,48000,369
|
|
20230530,145600,8264275450,48000,48050,48100,48000,503
|
|
20230530,145500,8240121100,48100,48000,48100,48000,252
|
|
20230530,145400,8228012750,48050,48050,48100,48000,223
|
|
20230530,145300,8217301750,48050,48000,48100,48000,285
|
|
20230530,145200,8203607900,48000,48050,48150,48000,508
|
|
20230530,145100,8179202550,48000,48050,48150,47950,1431
|
|
20230530,145000,8110462800,48050,48100,48150,48000,596
|
|
20230530,144900,8081800250,48050,48000,48050,48000,230
|
|
20230530,144800,8070756600,48000,48000,48100,47950,238
|
|
20230530,144700,8059326900,48000,47950,48050,47950,187
|
|
20230530,144600,8050355600,48000,48000,48050,47950,210
|
|
20230530,144500,8040275700,47950,47950,48050,47950,664
|
|
20230530,144400,8008411800,48000,48000,48050,47950,371
|
|
20230530,144300,7990607400,48050,48000,48050,47950,360
|
|
20230530,144200,7973330550,47950,47950,48050,47950,296
|
|
20230530,144100,7959122650,47950,48050,48050,47950,248
|
|
20230530,144000,7947219500,47950,48000,48200,47950,484
|
|
20230530,143900,7923961850,47950,48000,48050,47950,327
|
|
20230530,143800,7908271550,48000,48050,48050,47950,247
|
|
20230530,143700,7896421800,47950,47950,48050,47950,279
|
|
20230530,143600,7883037500,47950,47950,48000,47850,205
|
|
20230530,143500,7873205750,47850,47900,47950,47850,252
|
|
20230530,143400,7861132300,47850,47900,47950,47850,257
|
|
20230530,143300,7848820850,47900,47800,47950,47800,140
|
|
20230530,143200,7842112950,47800,47700,47950,47700,254
|
|
20230530,143100,7829966850,47700,47800,47850,47700,301
|
|
20230530,143000,7815585400,47850,47700,47850,47700,194
|
|
20230530,142900,7806311700,47700,47800,47850,47700,374
|
|
20230530,142800,7788448050,47800,47850,47850,47700,508
|
|
20230530,142700,7764166650,47850,47900,48050,47800,596
|
|
20230530,142600,7735621350,47900,47900,48150,47900,292
|
|
20230530,142500,7721622500,47900,48050,48150,47900,687
|
|
20230530,142400,7688638000,48050,48100,48150,48050,312
|
|
20230530,142300,7673633200,48100,48000,48100,48000,223
|
|
20230530,142200,7662919900,47950,48100,48100,47950,286
|
|
20230530,142100,7649178650,48000,48100,48100,48000,229
|
|
20230530,142000,7638178650,48000,48050,48100,48000,217
|
|
20230530,141900,7627752750,48000,48050,48150,48000,246
|
|
20230530,141800,7615932850,48050,48100,48150,48050,316
|
|
20230530,141700,7600731700,48150,48100,48150,48050,212
|
|
20230530,141600,7590538000,48050,48150,48200,48050,611
|
|
20230530,141500,7561140650,48150,48000,48150,47950,736
|
|
20230530,141400,7525766450,47950,47950,48000,47900,247
|
|
20230530,141300,7513918600,47950,47950,48000,47900,147
|
|
20230530,141200,7506867000,47900,47900,48000,47900,333
|
|
20230530,141100,7490906150,47950,47950,48000,47850,193
|
|
20230530,141000,7481657950,47900,47950,47950,47800,144
|
|
20230530,140900,7474759750,47950,47900,48000,47800,398
|
|
20230530,140800,7455689200,47900,47950,47950,47850,304
|
|
20230530,140700,7441131500,47950,47900,47950,47800,285
|
|
20230530,140600,7427482350,47950,47700,48000,47700,259
|
|
20230530,140500,7415085750,48000,47750,48000,47650,388
|
|
20230530,140400,7396554150,47800,47750,47800,47700,243
|
|
20230530,140300,7384949300,47800,47850,47950,47750,300
|
|
20230530,140200,7370602800,47850,47950,48050,47850,480
|
|
20230530,140100,7347599850,48000,48000,48050,47950,139
|
|
20230530,140000,7340929250,48100,48100,48100,48000,452
|
|
20230530,135900,7319216750,48050,47950,48100,47950,320
|
|
20230530,135800,7303852000,48000,48000,48100,47950,269
|
|
20230530,135700,7290926350,48100,48000,48100,47950,690
|
|
20230530,135600,7257799050,48000,47800,48050,47800,625
|
|
20230530,135500,7227838550,47850,47800,47850,47800,201
|
|
20230530,135400,7218225800,47850,47750,47850,47750,269
|
|
20230530,135300,7205361500,47750,47850,47900,47750,351
|
|
20230530,135200,7188569200,47850,47900,47950,47850,191
|
|
20230530,135100,7179417000,47900,48150,48200,47900,617
|
|
20230530,135000,7149761150,48150,48200,48200,48050,603
|
|
20230530,134900,7120724500,48150,48250,48300,48150,229
|
|
20230530,134800,7109678100,48300,48200,48300,48200,290
|
|
20230530,134700,7095692300,48200,48250,48250,48200,207
|
|
20230530,134600,7085706550,48200,48250,48300,48200,341
|
|
20230530,134500,7069255200,48250,48300,48300,48200,244
|
|
20230530,134400,7057479150,48300,48250,48300,48200,228
|
|
20230530,134300,7046473600,48250,48300,48300,48200,238
|
|
20230530,134200,7034984950,48300,48300,48350,48200,394
|
|
20230530,134100,7015959500,48300,48300,48350,48300,270
|
|
20230530,134000,7002912700,48300,48250,48350,48250,105
|
|
20230530,133900,6997841650,48250,48350,48400,48200,741
|
|
20230530,133800,6962024350,48350,48400,48400,48250,1197
|
|
20230530,133700,6904180550,48300,48150,48450,48150,3079
|
|
20230530,133600,6755295600,48150,48050,48200,48050,627
|
|
20230530,133500,6725114000,48100,48050,48100,48000,594
|
|
20230530,133400,6696556550,48000,48100,48100,48000,1434
|
|
20230530,133300,6627607250,48100,48050,48200,48050,935
|
|
20230530,133200,6582620000,48100,48050,48100,48050,307
|
|
20230530,133100,6567859300,48000,48050,48100,47950,355
|
|
20230530,133000,6550811150,48050,48000,48050,47950,731
|
|
20230530,132900,6515733350,47950,47900,48000,47850,862
|
|
20230530,132800,6474402550,47900,47650,47900,47600,3656
|
|
20230530,132700,6299778650,47600,47600,47650,47600,231
|
|
20230530,132600,6288773900,47600,47550,47650,47500,720
|
|
20230530,132500,6254520750,47550,47450,47550,47450,293
|
|
20230530,132400,6240600100,47500,47450,47500,47450,187
|
|
20230530,132300,6231720850,47450,47500,47500,47400,154
|
|
20230530,132200,6224410050,47400,47500,47500,47400,241
|
|
20230530,132100,6212969300,47500,47300,47500,47300,738
|
|
20230530,132000,6178003100,47350,47350,47350,47300,242
|
|
20230530,131900,6166550400,47300,47350,47350,47300,264
|
|
20230530,131800,6154058600,47350,47350,47350,47300,155
|
|
20230530,131700,6146721900,47300,47300,47350,47250,179
|
|
20230530,131600,6138251400,47350,47300,47350,47250,1050
|
|
20230530,131500,6088587000,47300,47300,47300,47250,134
|
|
20230530,131400,6082251850,47300,47250,47300,47250,278
|
|
20230530,131300,6069106650,47250,47300,47300,47250,285
|
|
20230530,131200,6055636900,47250,47250,47300,47250,152
|
|
20230530,131100,6048449950,47300,47300,47300,47250,118
|
|
20230530,131000,6042870400,47300,47250,47300,47200,535
|
|
20230530,130900,6017590100,47200,47200,47250,47150,812
|
|
20230530,130800,5979232750,47200,47150,47200,47150,136
|
|
20230530,130700,5972815550,47200,47200,47250,47150,179
|
|
20230530,130600,5964368000,47200,47150,47200,47150,85
|
|
20230530,130500,5960357100,47200,47150,47200,47150,184
|
|
20230530,130400,5951676550,47150,47250,47250,47150,214
|
|
20230530,130300,5941579250,47200,47200,47200,47150,96
|
|
20230530,130200,5937049300,47150,47200,47250,47150,259
|
|
20230530,130100,5924828450,47200,47150,47250,47150,129
|
|
20230530,130000,5918742150,47250,47150,47250,47150,377
|
|
20230530,125900,5900936650,47200,47250,47250,47150,204
|
|
20230530,125800,5891310500,47250,47200,47250,47150,237
|
|
20230530,125700,5880121550,47250,47150,47250,47150,116
|
|
20230530,125600,5874648500,47200,47150,47250,47150,229
|
|
20230530,125500,5863844250,47250,47250,47250,47150,706
|
|
20230530,125400,5830527200,47300,47200,47300,47200,119
|
|
20230530,125300,5824902400,47200,47300,47300,47150,308
|
|
20230530,125200,5810361600,47250,47250,47300,47200,404
|
|
20230530,125100,5791280600,47250,47250,47250,47200,128
|
|
20230530,125000,5785235050,47250,47250,47300,47200,165
|
|
20230530,124900,5777436050,47250,47300,47300,47200,88
|
|
20230530,124800,5773279400,47300,47250,47300,47200,178
|
|
20230530,124700,5764869350,47200,47250,47300,47200,141
|
|
20230530,124600,5758208650,47200,47250,47300,47200,142
|
|
20230530,124500,5751496150,47250,47250,47350,47250,295
|
|
20230530,124400,5737553550,47250,47300,47350,47250,139
|
|
20230530,124300,5730976750,47300,47350,47350,47250,200
|
|
20230530,124200,5721515200,47300,47250,47350,47250,189
|
|
20230530,124100,5712577150,47300,47300,47300,47200,140
|
|
20230530,124000,5705960050,47200,47250,47350,47200,164
|
|
20230530,123900,5698206450,47250,47300,47300,47200,144
|
|
20230530,123800,5691402750,47300,47300,47300,47200,116
|
|
20230530,123700,5685920450,47250,47200,47300,47150,163
|
|
20230530,123600,5678221100,47200,47200,47250,47150,124
|
|
20230530,123500,5672366750,47200,47250,47250,47150,142
|
|
20230530,123400,5665663050,47250,47250,47350,47200,707
|
|
20230530,123300,5632287550,47300,47250,47300,47200,140
|
|
20230530,123200,5625671150,47250,47250,47300,47200,173
|
|
20230530,123100,5617494100,47250,47300,47300,47200,112
|
|
20230530,123000,5612202300,47300,47200,47300,47200,255
|
|
20230530,122900,5600158000,47200,47250,47300,47200,99
|
|
20230530,122800,5595480050,47300,47300,47350,47300,94
|
|
20230530,122700,5591033450,47250,47300,47350,47200,172
|
|
20230530,122600,5582902400,47350,47300,47350,47200,261
|
|
20230530,122500,5570576150,47250,47200,47250,47200,206
|
|
20230530,122400,5560846600,47200,47250,47300,47200,129
|
|
20230530,122300,5554749500,47250,47250,47300,47200,109
|
|
20230530,122200,5549594600,47250,47200,47300,47200,184
|
|
20230530,122100,5540901300,47250,47200,47250,47200,230
|
|
20230530,122000,5530038700,47250,47200,47250,47200,97
|
|
20230530,121900,5525457650,47250,47250,47250,47200,169
|
|
20230530,121800,5517474600,47250,47250,47350,47250,428
|
|
20230530,121700,5497247450,47350,47400,47400,47300,488
|
|
20230530,121600,5474157850,47350,47300,47400,47300,160
|
|
20230530,121500,5466582750,47300,47350,47350,47250,106
|
|
20230530,121400,5461567500,47350,47350,47350,47300,122
|
|
20230530,121300,5455794550,47350,47350,47400,47300,108
|
|
20230530,121200,5450683450,47350,47450,47450,47300,123
|
|
20230530,121100,5444850000,47450,47300,47450,47250,197
|
|
20230530,121000,5435518150,47300,47300,47400,47300,133
|
|
20230530,120900,5429219900,47350,47350,47400,47250,117
|
|
20230530,120800,5423680450,47400,47300,47400,47300,152
|
|
20230530,120700,5416480400,47300,47400,47400,47300,226
|
|
20230530,120600,5405781400,47350,47350,47400,47300,202
|
|
20230530,120500,5396211400,47350,47400,47400,47300,150
|
|
20230530,120400,5389105950,47300,47400,47400,47300,155
|
|
20230530,120300,5381765200,47400,47350,47400,47300,191
|
|
20230530,120200,5372721300,47350,47350,47400,47300,127
|
|
20230530,120100,5366704650,47400,47350,47400,47300,200
|
|
20230530,120000,5357231500,47300,47350,47350,47250,186
|
|
20230530,115900,5348428950,47350,47250,47350,47250,126
|
|
20230530,115800,5342467800,47250,47350,47350,47250,250
|
|
20230530,115700,5330642600,47300,47300,47350,47250,128
|
|
20230530,115600,5324589900,47350,47300,47350,47250,167
|
|
20230530,115500,5316688750,47300,47250,47300,47200,121
|
|
20230530,115400,5310968200,47300,47250,47300,47200,130
|
|
20230530,115300,5304824500,47250,47200,47300,47150,228
|
|
20230530,115200,5294055850,47200,47300,47300,47200,173
|
|
20230530,115100,5285879100,47250,47300,47300,47150,92
|
|
20230530,115000,5281533750,47200,47300,47300,47150,181
|
|
20230530,114900,5272987100,47350,47250,47350,47250,147
|
|
20230530,114800,5266032650,47250,47200,47300,47200,149
|
|
20230530,114700,5258991450,47250,47300,47300,47200,166
|
|
20230530,114600,5251147300,47250,47250,47250,47200,163
|
|
20230530,114500,5243445700,47150,47250,47250,47150,172
|
|
20230530,114400,5235321400,47200,47200,47250,47150,336
|
|
20230530,114300,5219467000,47150,47100,47200,47100,129
|
|
20230530,114200,5213386300,47100,47100,47150,47100,144
|
|
20230530,114100,5206600450,47050,47150,47200,47050,356
|
|
20230530,114000,5189825800,47200,47150,47200,47100,194
|
|
20230530,113900,5180677000,47150,47150,47150,47100,277
|
|
20230530,113800,5167618700,47100,47200,47200,47100,119
|
|
20230530,113700,5162008750,47200,47150,47200,47050,377
|
|
20230530,113600,5144232550,47150,47150,47150,47050,106
|
|
20230530,113500,5139237500,47100,47000,47150,47000,181
|
|
20230530,113400,5130707050,47150,47150,47150,47000,491
|
|
20230530,113300,5107598400,47100,47150,47150,47050,242
|
|
20230530,113200,5096200050,47150,47200,47200,47100,181
|
|
20230530,113100,5087663050,47150,47100,47200,47050,689
|
|
20230530,113000,5055212250,47050,47000,47100,47000,186
|
|
20230530,112900,5046459750,47100,47050,47100,46950,299
|
|
20230530,112800,5032388400,47000,46950,47000,46950,560
|
|
20230530,112700,5006082950,47000,46950,47000,46900,200
|
|
20230530,112600,4996695000,46950,46950,47000,46900,471
|
|
20230530,112500,4974582100,46900,46900,46950,46900,89
|
|
20230530,112400,4970406150,46850,46950,46950,46800,2246
|
|
20230530,112300,4865123950,46950,46950,46950,46900,337
|
|
20230530,112200,4849302550,46900,46900,46950,46900,286
|
|
20230530,112100,4835879350,46950,47000,47050,46950,262
|
|
20230530,112000,4823566550,47000,46950,47000,46950,324
|
|
20230530,111900,4808353650,47000,47000,47000,46950,1156
|
|
20230530,111800,4754045900,47000,47100,47100,47000,116
|
|
20230530,111700,4748586700,47050,47050,47100,47000,321
|
|
20230530,111600,4733482900,47050,46950,47050,46950,121
|
|
20230530,111500,4727793050,47000,47100,47100,46950,4389
|
|
20230530,111400,4521483250,47200,47300,47300,47100,1729
|
|
20230530,111300,4439902750,47350,47300,47350,47200,72
|
|
20230530,111200,4436499150,47350,47200,47400,47200,115
|
|
20230530,111100,4431052300,47350,47350,47350,47200,312
|
|
20230530,111000,4416304750,47350,47350,47350,47250,228
|
|
20230530,110900,4405520600,47350,47300,47350,47300,85
|
|
20230530,110800,4401499000,47300,47350,47350,47250,89
|
|
20230530,110700,4397289450,47300,47350,47350,47200,233
|
|
20230530,110600,4386269800,47350,47250,47350,47200,137
|
|
20230530,110500,4379792450,47200,47200,47250,47200,132
|
|
20230530,110400,4373558550,47150,47200,47250,47150,149
|
|
20230530,110300,4366525000,47200,47100,47200,47100,106
|
|
20230530,110200,4361524650,47100,47150,47150,47100,214
|
|
20230530,110100,4351437700,47100,47100,47150,47100,160
|
|
20230530,110000,4343900150,47150,47150,47150,47100,147
|
|
20230530,105900,4336971150,47100,47100,47150,47050,547
|
|
20230530,105800,4311213250,47100,47150,47150,47100,256
|
|
20230530,105700,4299149600,47150,47150,47200,47100,110
|
|
20230530,105600,4293961450,47150,47150,47200,47150,242
|
|
20230530,105500,4282544600,47150,47150,47200,47150,109
|
|
20230530,105400,4277401900,47200,47200,47200,47100,168
|
|
20230530,105300,4269479200,47100,47150,47200,47050,606
|
|
20230530,105200,4240933700,47150,47200,47250,47150,256
|
|
20230530,105100,4228845500,47250,47250,47250,47200,186
|
|
20230530,105000,4220065450,47200,47150,47200,47100,223
|
|
20230530,104900,4209551700,47150,47300,47400,47150,728
|
|
20230530,104800,4175182500,47300,47300,47300,47100,615
|
|
20230530,104700,4146167300,47350,47500,47600,47350,1252
|
|
20230530,104600,4086752550,47500,47600,47700,47500,376
|
|
20230530,104500,4068849650,47600,47600,47700,47550,388
|
|
20230530,104400,4050381350,47650,47700,47700,47550,549
|
|
20230530,104300,4024232700,47700,47650,47700,47650,822
|
|
20230530,104200,3985050900,47700,47650,47700,47650,306
|
|
20230530,104100,3970459500,47650,47650,47700,47600,358
|
|
20230530,104000,3953400700,47650,47600,47700,47550,447
|
|
20230530,103900,3932114700,47600,47500,47600,47500,394
|
|
20230530,103800,3913383250,47550,47500,47550,47450,337
|
|
20230530,103700,3897372700,47500,47350,47500,47300,877
|
|
20230530,103600,3855805500,47350,47250,47350,47150,1155
|
|
20230530,103500,3801231800,47200,47150,47200,47150,485
|
|
20230530,103400,3778346450,47150,47050,47200,47050,534
|
|
20230530,103300,3753196200,47050,46950,47050,46850,685
|
|
20230530,103200,3721008400,47000,46850,47000,46850,1406
|
|
20230530,103100,3655100450,46850,46900,46900,46800,519
|
|
20230530,103000,3630786350,46850,46850,46900,46800,893
|
|
20230530,102900,3588971950,46850,46900,46900,46850,152
|
|
20230530,102800,3581844000,46900,46850,46900,46850,443
|
|
20230530,102700,3561083750,46850,46900,46900,46850,224
|
|
20230530,102600,3550583400,46900,46850,46900,46850,384
|
|
20230530,102500,3532587150,46850,46900,46900,46850,455
|
|
20230530,102400,3511252500,46950,46950,46950,46900,248
|
|
20230530,102300,3499613800,46950,46900,46950,46900,79
|
|
20230530,102200,3495906350,46900,46900,46950,46900,121
|
|
20230530,102100,3490228800,46950,46950,46950,46900,131
|
|
20230530,102000,3484082150,46900,46950,46950,46850,478
|
|
20230530,101900,3461683700,46900,46850,46900,46800,379
|
|
20230530,101800,3443926450,46850,46850,46850,46800,347
|
|
20230530,101700,3427673300,46850,46900,46950,46800,1496
|
|
20230530,101600,3357581300,46950,46950,46950,46850,1569
|
|
20230530,101500,3284007400,47000,47000,47000,46950,197
|
|
20230530,101400,3274753050,46900,47150,47150,46900,3971
|
|
20230530,101300,3087924300,47150,47150,47150,47100,502
|
|
20230530,101200,3064255100,47100,47000,47100,46950,692
|
|
20230530,101100,3031700750,46950,47000,47050,46950,1608
|
|
20230530,101000,2956131500,47050,47100,47100,47050,295
|
|
20230530,100900,2942242850,47100,47050,47100,47000,637
|
|
20230530,100800,2912293550,47050,47150,47150,47050,889
|
|
20230530,100700,2870455600,47050,47300,47300,47050,3723
|
|
20230530,100600,2694786400,47350,47350,47350,47300,261
|
|
20230530,100500,2682436700,47350,47300,47350,47300,70
|
|
20230530,100400,2679124800,47300,47350,47350,47300,80
|
|
20230530,100300,2675340550,47350,47350,47350,47250,358
|
|
20230530,100200,2658393350,47300,47250,47350,47150,457
|
|
20230530,100100,2636811050,47350,47200,47350,47150,1615
|
|
20230530,100000,2560499950,47150,47300,47300,47150,513
|
|
20230530,095900,2536285500,47200,47300,47300,47200,1010
|
|
20230530,095800,2488558300,47300,47300,47350,47300,893
|
|
20230530,095700,2446318850,47350,47500,47500,47300,626
|
|
20230530,095600,2416692800,47350,47400,47500,47350,1511
|
|
20230530,095500,2345077300,47500,47400,47500,47350,460
|
|
20230530,095400,2323267500,47350,47350,47450,47350,1159
|
|
20230530,095300,2268382350,47300,47350,47350,47250,938
|
|
20230530,095200,2224043850,47300,47450,47450,47300,1417
|
|
20230530,095100,2156984500,47450,47550,47550,47400,1794
|
|
20230530,095000,2071793050,47550,47600,47600,47500,1573
|
|
20230530,094900,1996992350,47600,47700,47750,47600,2367
|
|
20230530,094800,1884243450,47700,47750,47850,47650,1097
|
|
20230530,094700,1831859350,47850,47700,47850,47700,419
|
|
20230530,094600,1811862200,47650,47650,47850,47600,796
|
|
20230530,094500,1773922350,47600,47950,47950,47550,2379
|
|
20230530,094400,1660540800,48000,48100,48100,47950,2218
|
|
20230530,094300,1554054250,48100,48350,48350,48100,3507
|
|
20230530,094200,1384953450,48350,48400,48400,48300,774
|
|
20230530,094100,1347540100,48400,48350,48400,48350,254
|
|
20230530,094000,1335256750,48400,48400,48400,48350,37
|
|
20230530,093900,1333466050,48400,48400,48400,48350,141
|
|
20230530,093800,1326643350,48400,48400,48400,48400,60
|
|
20230530,093700,1323739350,48400,48350,48400,48300,62
|
|
20230530,093600,1320740450,48350,48400,48400,48250,845
|
|
20230530,093500,1279965050,48400,48500,48500,48300,811
|
|
20230530,093400,1240782850,48500,48500,48500,48450,71
|
|
20230530,093300,1237341600,48500,48500,48500,48400,63
|
|
20230530,093200,1234287000,48450,48450,48500,48450,82
|
|
20230530,093100,1230312000,48500,48500,48500,48450,59
|
|
20230530,093000,1227450600,48500,48500,48500,48300,434
|
|
20230530,092900,1206439150,48500,48450,48500,48400,311
|
|
20230530,092800,1191378250,48400,48400,48450,48400,126
|
|
20230530,092700,1185276500,48450,48500,48500,48400,89
|
|
20230530,092600,1180962750,48450,48500,48500,48400,719
|
|
20230530,092500,1146159600,48450,48450,48500,48400,301
|
|
20230530,092400,1131578600,48450,48500,48500,48400,132
|
|
20230530,092300,1125178950,48500,48500,48500,48300,95
|
|
20230530,092200,1120581400,48500,48450,48500,48350,254
|
|
20230530,092100,1108291700,48500,48450,48500,48450,485
|
|
20230530,092000,1084793200,48500,48500,48500,48450,86
|
|
20230530,091900,1080622550,48500,48500,48500,48500,141
|
|
20230530,091800,1073784050,48500,48500,48500,48450,94
|
|
20230530,091700,1069225800,48500,48500,48500,48500,64
|
|
20230530,091600,1066121800,48500,48350,48500,48350,581
|
|
20230530,091500,1037967650,48450,48450,48450,48200,119
|
|
20230530,091400,1032224300,48450,48150,48450,48150,1207
|
|
20230530,091300,973985400,48200,48250,48250,48150,250
|
|
20230530,091200,961943150,48250,48250,48250,48150,424
|
|
20230530,091100,941504000,48250,48200,48250,48200,1232
|
|
20230530,091000,882116750,48250,48300,48300,48250,499
|
|
20230530,090900,858039550,48300,48300,48300,48250,696
|
|
20230530,090800,824456000,48300,48250,48350,48200,1436
|
|
20230530,090700,755165000,48250,48350,48350,48250,292
|
|
20230530,090600,741066250,48400,48400,48400,48200,1121
|
|
20230530,090500,686970050,48450,48300,48550,48300,1028
|
|
20230530,090400,637311950,48300,48400,48600,48250,433
|
|
20230530,090300,616325000,48400,48100,48450,48100,802
|
|
20230530,090200,577601850,48050,48200,48550,48050,8006
|
|
20230530,090100,191765900,48200,48400,48400,48100,2599
|
|
20230530,090000,66320500,48400,48300,48550,48300,1372
|