667 lines
36 KiB
CSV
667 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,200400,33079153700,28150,28150,28150,28150,28348
|
|
20230530,200300,33079153700,28150,28150,28150,28150,0
|
|
20230530,200200,33079153700,28150,28150,28150,28150,0
|
|
20230530,200100,33079153700,28150,28150,28150,28150,0
|
|
20230530,200000,33079153700,28150,28150,28150,28150,0
|
|
20230530,195900,33079153700,28150,28150,28150,28150,0
|
|
20230530,195800,33079153700,28150,28150,28150,28150,0
|
|
20230530,195700,33079153700,28150,28150,28150,28150,0
|
|
20230530,195600,33079153700,28150,28150,28150,28150,0
|
|
20230530,195500,33079153700,28150,28150,28150,28150,0
|
|
20230530,195400,33079153700,28150,28150,28150,28150,0
|
|
20230530,195300,33079153700,28150,28150,28150,28150,0
|
|
20230530,195200,33079153700,28150,28150,28150,28150,0
|
|
20230530,195100,33079153700,28150,28150,28150,28150,0
|
|
20230530,195000,33079153700,28150,28150,28150,28150,0
|
|
20230530,194900,33079153700,28150,28150,28150,28150,0
|
|
20230530,194800,33079153700,28150,28150,28150,28150,0
|
|
20230530,194700,33079153700,28150,28150,28150,28150,0
|
|
20230530,194600,33079153700,28150,28150,28150,28150,0
|
|
20230530,194500,33079153700,28150,28150,28150,28150,0
|
|
20230530,194400,33079153700,28150,28150,28150,28150,0
|
|
20230530,194300,33079153700,28150,28150,28150,28150,0
|
|
20230530,194200,33079153700,28150,28150,28150,28150,0
|
|
20230530,194100,33079153700,28150,28150,28150,28150,0
|
|
20230530,194000,33079153700,28150,28150,28150,28150,0
|
|
20230530,193900,33079153700,28150,28150,28150,28150,0
|
|
20230530,193800,33079153700,28150,28150,28150,28150,0
|
|
20230530,193700,33079153700,28150,28150,28150,28150,0
|
|
20230530,193600,33079153700,28150,28150,28150,28150,0
|
|
20230530,193500,33079153700,28150,28150,28150,28150,0
|
|
20230530,193400,33079153700,28150,28150,28150,28150,28348
|
|
20230530,193300,33079153700,28150,28150,28150,28150,0
|
|
20230530,193200,33079153700,28150,28150,28150,28150,0
|
|
20230530,193100,33079153700,28150,28150,28150,28150,0
|
|
20230530,193000,33079153700,28150,28150,28150,28150,0
|
|
20230530,192900,33079153700,28150,28150,28150,28150,0
|
|
20230530,192800,33079153700,28150,28150,28150,28150,0
|
|
20230530,192700,33079153700,28150,28150,28150,28150,0
|
|
20230530,192600,33079153700,28150,28150,28150,28150,0
|
|
20230530,192500,33079153700,28150,28150,28150,28150,0
|
|
20230530,192400,33079153700,28150,28150,28150,28150,0
|
|
20230530,192300,33079153700,28150,28150,28150,28150,0
|
|
20230530,192200,33079153700,28150,28150,28150,28150,0
|
|
20230530,192100,33079153700,28150,28150,28150,28150,0
|
|
20230530,192000,33079153700,28150,28150,28150,28150,0
|
|
20230530,191900,33079153700,28150,28150,28150,28150,0
|
|
20230530,191800,33079153700,28150,28150,28150,28150,0
|
|
20230530,191700,33079153700,28150,28150,28150,28150,0
|
|
20230530,191600,33079153700,28150,28150,28150,28150,0
|
|
20230530,191500,33079153700,28150,28150,28150,28150,0
|
|
20230530,191400,33079153700,28150,28150,28150,28150,0
|
|
20230530,191300,33079153700,28150,28150,28150,28150,0
|
|
20230530,191200,33079153700,28150,28150,28150,28150,0
|
|
20230530,191100,33079153700,28150,28150,28150,28150,0
|
|
20230530,191000,33079153700,28150,28150,28150,28150,0
|
|
20230530,190900,33079153700,28150,28150,28150,28150,0
|
|
20230530,190800,33079153700,28150,28150,28150,28150,0
|
|
20230530,190700,33079153700,28150,28150,28150,28150,0
|
|
20230530,190600,33079153700,28150,28150,28150,28150,0
|
|
20230530,190500,33079153700,28150,28150,28150,28150,0
|
|
20230530,190400,33079153700,28150,28150,28150,28150,28348
|
|
20230530,190300,33079153700,28150,28150,28150,28150,0
|
|
20230530,190200,33079153700,28150,28150,28150,28150,0
|
|
20230530,190100,33079153700,28150,28150,28150,28150,0
|
|
20230530,190000,33079153700,28150,28150,28150,28150,0
|
|
20230530,185900,33079153700,28150,28150,28150,28150,0
|
|
20230530,185800,33079153700,28150,28150,28150,28150,0
|
|
20230530,185700,33079153700,28150,28150,28150,28150,0
|
|
20230530,185600,33079153700,28150,28150,28150,28150,0
|
|
20230530,185500,33079153700,28150,28150,28150,28150,0
|
|
20230530,185400,33079153700,28150,28150,28150,28150,0
|
|
20230530,185300,33079153700,28150,28150,28150,28150,0
|
|
20230530,185200,33079153700,28150,28150,28150,28150,0
|
|
20230530,185100,33079153700,28150,28150,28150,28150,0
|
|
20230530,185000,33079153700,28150,28150,28150,28150,0
|
|
20230530,184900,33079153700,28150,28150,28150,28150,0
|
|
20230530,184800,33079153700,28150,28150,28150,28150,0
|
|
20230530,184700,33079153700,28150,28150,28150,28150,0
|
|
20230530,184600,33079153700,28150,28150,28150,28150,0
|
|
20230530,184500,33079153700,28150,28150,28150,28150,0
|
|
20230530,184400,33079153700,28150,28150,28150,28150,0
|
|
20230530,184300,33079153700,28150,28150,28150,28150,0
|
|
20230530,184200,33079153700,28150,28150,28150,28150,0
|
|
20230530,184100,33079153700,28150,28150,28150,28150,0
|
|
20230530,184000,33079153700,28150,28150,28150,28150,0
|
|
20230530,183900,33079153700,28150,28150,28150,28150,0
|
|
20230530,183800,33079153700,28150,28150,28150,28150,0
|
|
20230530,183700,33079153700,28150,28150,28150,28150,0
|
|
20230530,183600,33079153700,28150,28150,28150,28150,0
|
|
20230530,183500,33079153700,28150,28150,28150,28150,0
|
|
20230530,183400,33079153700,28150,28150,28150,28150,28348
|
|
20230530,183300,33079153700,28150,28150,28150,28150,0
|
|
20230530,183200,33079153700,28150,28150,28150,28150,0
|
|
20230530,183100,33079153700,28150,28150,28150,28150,0
|
|
20230530,183000,33079153700,28150,28150,28150,28150,0
|
|
20230530,182900,33079153700,28150,28150,28150,28150,0
|
|
20230530,182800,33079153700,28150,28150,28150,28150,0
|
|
20230530,182700,33079153700,28150,28150,28150,28150,0
|
|
20230530,182600,33079153700,28150,28150,28150,28150,0
|
|
20230530,182500,33079153700,28150,28150,28150,28150,0
|
|
20230530,182400,33079153700,28150,28150,28150,28150,0
|
|
20230530,182300,33079153700,28150,28150,28150,28150,0
|
|
20230530,182200,33079153700,28150,28150,28150,28150,0
|
|
20230530,182100,33079153700,28150,28150,28150,28150,0
|
|
20230530,182000,33079153700,28150,28150,28150,28150,0
|
|
20230530,181900,33079153700,28150,28150,28150,28150,0
|
|
20230530,181800,33079153700,28150,28150,28150,28150,0
|
|
20230530,181700,33079153700,28150,28150,28150,28150,0
|
|
20230530,181600,33079153700,28150,28150,28150,28150,0
|
|
20230530,181500,33079153700,28150,28150,28150,28150,0
|
|
20230530,181400,33079153700,28150,28150,28150,28150,0
|
|
20230530,181300,33079153700,28150,28150,28150,28150,0
|
|
20230530,181200,33079153700,28150,28150,28150,28150,0
|
|
20230530,181100,33079153700,28150,28150,28150,28150,0
|
|
20230530,181000,33079153700,28150,28150,28150,28150,0
|
|
20230530,180900,33079153700,28150,28150,28150,28150,0
|
|
20230530,180800,33079153700,28150,28150,28150,28150,0
|
|
20230530,180700,33079153700,28150,28150,28150,28150,0
|
|
20230530,180600,33079153700,28150,28150,28150,28150,0
|
|
20230530,180500,33079153700,28150,28150,28150,28150,0
|
|
20230530,180400,33079153700,28150,28150,28150,28150,28348
|
|
20230530,180300,33079153700,28150,28150,28150,28150,0
|
|
20230530,180200,33079153700,28150,28150,28150,28150,0
|
|
20230530,180100,33079153700,28150,28150,28150,28150,0
|
|
20230530,180000,33079153700,28150,28150,28150,28150,0
|
|
20230530,175900,33079153700,28150,28150,28150,28150,0
|
|
20230530,175800,33079153700,28150,28150,28150,28150,0
|
|
20230530,175700,33079153700,28150,28150,28150,28150,0
|
|
20230530,175600,33079153700,28150,28150,28150,28150,0
|
|
20230530,175500,33079153700,28150,28150,28150,28150,0
|
|
20230530,175400,33079153700,28150,28150,28150,28150,0
|
|
20230530,175300,33079153700,28150,28150,28150,28150,0
|
|
20230530,175200,33079153700,28150,28150,28150,28150,0
|
|
20230530,175100,33079153700,28150,28150,28150,28150,0
|
|
20230530,175000,33079153700,28150,28150,28150,28150,0
|
|
20230530,174900,33079153700,28150,28150,28150,28150,0
|
|
20230530,174800,33079153700,28150,28150,28150,28150,0
|
|
20230530,174700,33079153700,28150,28150,28150,28150,0
|
|
20230530,174600,33079153700,28150,28150,28150,28150,0
|
|
20230530,174500,33079153700,28150,28150,28150,28150,0
|
|
20230530,174400,33079153700,28150,28150,28150,28150,0
|
|
20230530,174300,33079153700,28150,28150,28150,28150,0
|
|
20230530,174200,33079153700,28150,28150,28150,28150,0
|
|
20230530,174100,33079153700,28150,28150,28150,28150,0
|
|
20230530,174000,33079153700,28150,28150,28150,28150,0
|
|
20230530,173900,33079153700,28150,28150,28150,28150,0
|
|
20230530,173800,33079153700,28150,28150,28150,28150,0
|
|
20230530,173700,33079153700,28150,28150,28150,28150,0
|
|
20230530,173600,33079153700,28150,28150,28150,28150,0
|
|
20230530,173500,33079153700,28150,28150,28150,28150,0
|
|
20230530,173400,33079153700,28150,28150,28150,28150,28348
|
|
20230530,173300,33079153700,28150,28150,28150,28150,0
|
|
20230530,173200,33079153700,28150,28150,28150,28150,0
|
|
20230530,173100,33079153700,28150,28150,28150,28150,0
|
|
20230530,173000,33079153700,28150,28150,28150,28150,0
|
|
20230530,172900,33079153700,28150,28150,28150,28150,0
|
|
20230530,172800,33079153700,28150,28150,28150,28150,0
|
|
20230530,172700,33079153700,28150,28150,28150,28150,0
|
|
20230530,172600,33079153700,28150,28150,28150,28150,0
|
|
20230530,172500,33079153700,28150,28150,28150,28150,0
|
|
20230530,172400,33079153700,28150,28150,28150,28150,0
|
|
20230530,172300,33079153700,28150,28150,28150,28150,0
|
|
20230530,172200,33079153700,28150,28150,28150,28150,0
|
|
20230530,172100,33079153700,28150,28150,28150,28150,0
|
|
20230530,172000,33079153700,28150,28150,28150,28150,0
|
|
20230530,171900,33079153700,28150,28150,28150,28150,0
|
|
20230530,171800,33079153700,28150,28150,28150,28150,0
|
|
20230530,171700,33079153700,28150,28150,28150,28150,0
|
|
20230530,171600,33079153700,28150,28150,28150,28150,0
|
|
20230530,171500,33079153700,28150,28150,28150,28150,0
|
|
20230530,171400,33079153700,28150,28150,28150,28150,0
|
|
20230530,171300,33079153700,28150,28150,28150,28150,0
|
|
20230530,171200,33079153700,28150,28150,28150,28150,0
|
|
20230530,171100,33079153700,28150,28150,28150,28150,0
|
|
20230530,171000,33079153700,28150,28150,28150,28150,0
|
|
20230530,170900,33079153700,28150,28150,28150,28150,0
|
|
20230530,170800,33079153700,28150,28150,28150,28150,0
|
|
20230530,170700,33079153700,28150,28150,28150,28150,0
|
|
20230530,170600,33079153700,28150,28150,28150,28150,0
|
|
20230530,170500,33079153700,28150,28150,28150,28150,0
|
|
20230530,170400,33079153700,28150,28150,28150,28150,28348
|
|
20230530,170300,33079153700,28150,28150,28150,28150,0
|
|
20230530,170200,33079153700,28150,28150,28150,28150,0
|
|
20230530,170100,33079153700,28150,28150,28150,28150,0
|
|
20230530,170000,33079153700,28150,28150,28150,28150,0
|
|
20230530,165900,33079153700,28150,28150,28150,28150,0
|
|
20230530,165800,33079153700,28150,28150,28150,28150,0
|
|
20230530,165700,33079153700,28150,28150,28150,28150,0
|
|
20230530,165600,33079153700,28150,28150,28150,28150,0
|
|
20230530,165500,33079153700,28150,28150,28150,28150,0
|
|
20230530,165400,33079153700,28150,28150,28150,28150,0
|
|
20230530,165300,33079153700,28150,28150,28150,28150,0
|
|
20230530,165200,33079153700,28150,28150,28150,28150,0
|
|
20230530,165100,33079153700,28150,28150,28150,28150,0
|
|
20230530,165000,33079153700,28150,28150,28150,28150,0
|
|
20230530,164900,33079153700,28150,28150,28150,28150,0
|
|
20230530,164800,33079153700,28150,28150,28150,28150,0
|
|
20230530,164700,33079153700,28150,28150,28150,28150,0
|
|
20230530,164600,33079153700,28150,28150,28150,28150,0
|
|
20230530,164500,33079153700,28150,28150,28150,28150,0
|
|
20230530,164400,33079153700,28150,28150,28150,28150,0
|
|
20230530,164300,33079153700,28150,28150,28150,28150,0
|
|
20230530,164200,33079153700,28150,28150,28150,28150,0
|
|
20230530,164100,33079153700,28150,28150,28150,28150,0
|
|
20230530,164000,33079153700,28150,28150,28150,28150,0
|
|
20230530,163900,33079153700,28150,28150,28150,28150,0
|
|
20230530,163800,33079153700,28150,28150,28150,28150,0
|
|
20230530,163700,33079153700,28150,28150,28150,28150,0
|
|
20230530,163600,33079153700,28150,28150,28150,28150,0
|
|
20230530,163500,33079153700,28150,28150,28150,28150,0
|
|
20230530,163400,33079153700,28150,28150,28150,28150,28348
|
|
20230530,163300,33079153700,28150,28150,28150,28150,0
|
|
20230530,163200,33079153700,28150,28150,28150,28150,0
|
|
20230530,163100,33079153700,28150,28150,28150,28150,0
|
|
20230530,163000,33079153700,28150,28150,28150,28150,0
|
|
20230530,162900,33079153700,28150,28150,28150,28150,0
|
|
20230530,162800,33079153700,28150,28150,28150,28150,0
|
|
20230530,162700,33079153700,28150,28150,28150,28150,0
|
|
20230530,162600,33079153700,28150,28150,28150,28150,0
|
|
20230530,162500,33079153700,28150,28150,28150,28150,0
|
|
20230530,162400,33079153700,28150,28150,28150,28150,0
|
|
20230530,162300,33079153700,28150,28150,28150,28150,0
|
|
20230530,162200,33079153700,28150,28150,28150,28150,0
|
|
20230530,162100,33079153700,28150,28150,28150,28150,0
|
|
20230530,162000,33079153700,28150,28150,28150,28150,0
|
|
20230530,161900,33079153700,28150,28150,28150,28150,0
|
|
20230530,161800,33079153700,28150,28150,28150,28150,0
|
|
20230530,161700,33079153700,28150,28150,28150,28150,0
|
|
20230530,161600,33079153700,28150,28150,28150,28150,0
|
|
20230530,161500,33079153700,28150,28150,28150,28150,0
|
|
20230530,161400,33079153700,28150,28150,28150,28150,0
|
|
20230530,161300,33079153700,28150,28150,28150,28150,0
|
|
20230530,161200,33079153700,28150,28150,28150,28150,0
|
|
20230530,161100,33079153700,28150,28150,28150,28150,0
|
|
20230530,161000,33079153700,28150,28150,28150,28150,0
|
|
20230530,160900,33079153700,28150,28150,28150,28150,0
|
|
20230530,160800,33079153700,28150,28150,28150,28150,0
|
|
20230530,160700,33079153700,28150,28150,28150,28150,0
|
|
20230530,160600,33079153700,28150,28150,28150,28150,0
|
|
20230530,160500,33079153700,28150,28150,28150,28150,0
|
|
20230530,160400,33079153700,28150,28150,28150,28150,28348
|
|
20230530,160300,33079153700,28150,28150,28150,28150,0
|
|
20230530,160200,33079153700,28150,28150,28150,28150,0
|
|
20230530,160100,33079153700,28150,28150,28150,28150,0
|
|
20230530,160000,33079153700,28150,28150,28150,28150,0
|
|
20230530,155900,33079153700,28150,28150,28150,28150,0
|
|
20230530,155800,33079153700,28150,28150,28150,28150,0
|
|
20230530,155700,33079153700,28150,28150,28150,28150,0
|
|
20230530,155600,33079153700,28150,28150,28150,28150,0
|
|
20230530,155500,33079153700,28150,28150,28150,28150,0
|
|
20230530,155400,33079153700,28150,28150,28150,28150,0
|
|
20230530,155300,33079153700,28150,28150,28150,28150,0
|
|
20230530,155200,33079153700,28150,28150,28150,28150,0
|
|
20230530,155100,33079153700,28150,28150,28150,28150,0
|
|
20230530,155000,33079153700,28150,28150,28150,28150,0
|
|
20230530,154900,33079153700,28150,28150,28150,28150,0
|
|
20230530,154800,33079153700,28150,28150,28150,28150,0
|
|
20230530,154700,33079153700,28150,28150,28150,28150,0
|
|
20230530,154600,33079153700,28150,28150,28150,28150,0
|
|
20230530,154500,33079153700,28150,28150,28150,28150,0
|
|
20230530,154400,33079153700,28150,28150,28150,28150,0
|
|
20230530,154300,33079153700,28150,28150,28150,28150,0
|
|
20230530,154200,33079153700,28150,28150,28150,28150,0
|
|
20230530,154100,33079153700,28150,28150,28150,28150,0
|
|
20230530,154000,33079153700,28150,28150,28150,28150,0
|
|
20230530,153900,33079153700,28150,28150,28150,28150,0
|
|
20230530,153800,33079153700,28150,28150,28150,28150,0
|
|
20230530,153700,33079153700,28150,28150,28150,28150,0
|
|
20230530,153600,33079153700,28150,28150,28150,28150,0
|
|
20230530,153500,33079153700,28150,28150,28150,28150,0
|
|
20230530,153400,33079153700,28150,28150,28150,28150,28348
|
|
20230530,153300,33079153700,28150,28150,28150,28150,0
|
|
20230530,153200,33079153700,28150,28150,28150,28150,0
|
|
20230530,153100,33079153700,28150,28150,28150,28150,0
|
|
20230530,153000,33079153700,28150,28150,28150,28150,28348
|
|
20230530,152900,32281157500,28200,28200,28200,28200,0
|
|
20230530,152800,32281157500,28200,28200,28200,28200,0
|
|
20230530,152700,32281157500,28200,28200,28200,28200,0
|
|
20230530,152600,32281157500,28200,28200,28200,28200,0
|
|
20230530,152500,32281157500,28200,28200,28200,28200,0
|
|
20230530,152400,32281157500,28200,28200,28200,28200,0
|
|
20230530,152300,32281157500,28200,28200,28200,28200,0
|
|
20230530,152200,32281157500,28200,28200,28200,28200,0
|
|
20230530,152100,32281157500,28200,28200,28200,28200,0
|
|
20230530,152000,32281157500,28200,28200,28200,28200,0
|
|
20230530,151900,32281157500,28200,28350,28400,28200,15952
|
|
20230530,151800,31830558200,28350,28400,28400,28300,2818
|
|
20230530,151700,31750676900,28400,28250,28450,28250,8034
|
|
20230530,151600,31523349150,28250,28350,28350,28200,14462
|
|
20230530,151500,31114850700,28350,28400,28400,28300,6801
|
|
20230530,151400,30922094400,28400,28450,28450,28400,1848
|
|
20230530,151300,30869579600,28450,28450,28500,28400,2760
|
|
20230530,151200,30791070950,28500,28400,28500,28400,7747
|
|
20230530,151100,30570865850,28400,28400,28400,28350,7138
|
|
20230530,151000,30368221400,28400,28350,28400,28350,4815
|
|
20230530,150900,30231513450,28350,28350,28400,28350,2336
|
|
20230530,150800,30165279550,28350,28350,28400,28300,5281
|
|
20230530,150700,30015577400,28400,28300,28400,28300,1307
|
|
20230530,150600,29978542500,28350,28450,28450,28300,12421
|
|
20230530,150500,29626418400,28500,28550,28550,28400,6106
|
|
20230530,150400,29452642950,28550,28500,28550,28500,1078
|
|
20230530,150300,29421878350,28500,28500,28550,28450,3499
|
|
20230530,150200,29322242500,28550,28500,28550,28500,2241
|
|
20230530,150100,29258373750,28550,28600,28600,28500,5388
|
|
20230530,150000,29104724500,28550,28600,28600,28550,385
|
|
20230530,145900,29093716350,28550,28550,28600,28550,1191
|
|
20230530,145800,29059668250,28600,28550,28600,28550,1057
|
|
20230530,145700,29029487000,28550,28550,28600,28500,1714
|
|
20230530,145600,28980576350,28500,28550,28550,28500,1014
|
|
20230530,145500,28951630300,28550,28500,28550,28500,1442
|
|
20230530,145400,28910528550,28500,28500,28550,28450,544
|
|
20230530,145300,28895027900,28500,28500,28500,28450,467
|
|
20230530,145200,28881719200,28500,28500,28500,28450,446
|
|
20230530,145100,28869019850,28500,28400,28500,28400,3279
|
|
20230530,145000,28775709400,28450,28350,28450,28350,951
|
|
20230530,144900,28748696750,28400,28400,28400,28350,1699
|
|
20230530,144800,28700490100,28400,28350,28400,28350,1458
|
|
20230530,144700,28659154400,28350,28400,28400,28300,2160
|
|
20230530,144600,28597908450,28350,28400,28400,28350,1355
|
|
20230530,144500,28559480000,28400,28350,28400,28350,265
|
|
20230530,144400,28551955650,28400,28400,28400,28350,2425
|
|
20230530,144300,28483126600,28400,28400,28450,28350,1338
|
|
20230530,144200,28445155350,28400,28350,28400,28300,4726
|
|
20230530,144100,28311221050,28350,28450,28500,28350,6676
|
|
20230530,144000,28121682900,28450,28500,28500,28450,4741
|
|
20230530,143900,27986782400,28500,28450,28500,28450,330
|
|
20230530,143800,27977383150,28500,28500,28500,28450,1756
|
|
20230530,143700,27927362150,28500,28550,28550,28500,2796
|
|
20230530,143600,27847671900,28550,28550,28600,28550,1925
|
|
20230530,143500,27792713100,28550,28550,28550,28500,740
|
|
20230530,143400,27771599000,28550,28450,28550,28450,1234
|
|
20230530,143300,27736422100,28450,28500,28500,28450,1996
|
|
20230530,143200,27679543950,28500,28550,28550,28450,6037
|
|
20230530,143100,27507507000,28550,28650,28650,28500,7518
|
|
20230530,143000,27292697750,28600,28650,28650,28600,256
|
|
20230530,142900,27285369900,28650,28700,28700,28650,2021
|
|
20230530,142800,27227457700,28700,28650,28700,28650,238
|
|
20230530,142700,27220627150,28700,28700,28700,28650,339
|
|
20230530,142600,27210907350,28700,28700,28700,28700,201
|
|
20230530,142500,27205138650,28700,28700,28700,28650,1180
|
|
20230530,142400,27171326000,28700,28700,28700,28650,78
|
|
20230530,142300,27169087700,28700,28700,28700,28650,183
|
|
20230530,142200,27163840900,28650,28650,28700,28650,45
|
|
20230530,142100,27162550500,28650,28650,28650,28650,1223
|
|
20230530,142000,27127511550,28650,28650,28650,28600,1841
|
|
20230530,141900,27074857400,28650,28650,28650,28600,1310
|
|
20230530,141800,27037326350,28650,28650,28650,28600,613
|
|
20230530,141700,27019792200,28600,28700,28700,28600,1200
|
|
20230530,141600,26985415850,28700,28650,28700,28650,475
|
|
20230530,141500,26971805950,28650,28700,28700,28650,1725
|
|
20230530,141400,26922383150,28700,28650,28700,28650,1642
|
|
20230530,141300,26875295450,28700,28750,28750,28650,813
|
|
20230530,141200,26851965400,28700,28800,28800,28700,5973
|
|
20230530,141100,26680447750,28850,28800,28850,28750,1493
|
|
20230530,141000,26637498450,28800,28800,28800,28800,79
|
|
20230530,140900,26635223250,28800,28850,28850,28800,371
|
|
20230530,140800,26624538350,28850,28800,28850,28750,2237
|
|
20230530,140700,26560114600,28750,28800,28800,28750,123
|
|
20230530,140600,26556573000,28750,28800,28800,28750,437
|
|
20230530,140500,26544005800,28750,28800,28800,28750,207
|
|
20230530,140400,26538052250,28800,28800,28800,28750,437
|
|
20230530,140300,26525479450,28800,28750,28800,28750,27
|
|
20230530,140200,26524701950,28800,28800,28800,28800,48
|
|
20230530,140100,26523319550,28800,28750,28800,28750,326
|
|
20230530,140000,26513945600,28750,28750,28800,28700,433
|
|
20230530,135900,26501497700,28750,28700,28750,28700,420
|
|
20230530,135800,26489422850,28750,28750,28750,28700,503
|
|
20230530,135700,26474976100,28750,28700,28750,28700,290
|
|
20230530,135600,26466645400,28750,28700,28750,28700,288
|
|
20230530,135500,26458367100,28750,28650,28750,28650,893
|
|
20230530,135400,26432744350,28650,28700,28700,28650,369
|
|
20230530,135300,26422172450,28700,28650,28700,28650,274
|
|
20230530,135200,26414320850,28700,28700,28750,28650,873
|
|
20230530,135100,26389291250,28700,28750,28750,28700,546
|
|
20230530,135000,26373607200,28750,28750,28750,28650,2438
|
|
20230530,134900,26303656600,28700,28650,28700,28650,1508
|
|
20230530,134800,26260438700,28650,28600,28650,28600,223
|
|
20230530,134700,26254059950,28600,28650,28650,28600,697
|
|
20230530,134600,26234123600,28600,28600,28650,28600,220
|
|
20230530,134500,26227830250,28600,28600,28650,28600,824
|
|
20230530,134400,26204262350,28600,28600,28650,28600,593
|
|
20230530,134300,26187289600,28600,28650,28650,28600,574
|
|
20230530,134200,26170858900,28650,28700,28700,28650,4291
|
|
20230530,134100,26047862550,28700,28700,28700,28650,901
|
|
20230530,134000,26022009650,28700,28650,28700,28650,135
|
|
20230530,133900,26018135400,28700,28650,28700,28650,112
|
|
20230530,133800,26014924900,28650,28650,28700,28600,597
|
|
20230530,133700,25997821350,28700,28650,28700,28650,257
|
|
20230530,133600,25990456700,28700,28650,28700,28600,5182
|
|
20230530,133500,25842223050,28700,28750,28750,28650,2955
|
|
20230530,133400,25757512750,28750,28700,28750,28650,5239
|
|
20230530,133300,25607385900,28700,28700,28700,28700,1530
|
|
20230530,133200,25563474900,28700,28750,28750,28700,578
|
|
20230530,133100,25546886250,28750,28750,28750,28700,2012
|
|
20230530,133000,25489137050,28750,28750,28750,28700,589
|
|
20230530,132900,25472204900,28750,28750,28750,28700,171
|
|
20230530,132800,25467290150,28750,28750,28750,28700,1255
|
|
20230530,132700,25431209150,28750,28750,28800,28750,419
|
|
20230530,132600,25419155150,28800,28750,28800,28750,661
|
|
20230530,132500,25400122350,28800,28750,28800,28750,2773
|
|
20230530,132400,25320398300,28750,28800,28800,28750,335
|
|
20230530,132300,25310756450,28800,28800,28800,28750,667
|
|
20230530,132200,25291578700,28800,28800,28850,28750,2362
|
|
20230530,132100,25223553650,28800,28800,28850,28800,1006
|
|
20230530,132000,25194561150,28800,28800,28800,28750,115
|
|
20230530,131900,25191249650,28800,28800,28800,28750,65
|
|
20230530,131800,25189378950,28800,28800,28850,28800,181
|
|
20230530,131700,25184166100,28850,28800,28850,28800,906
|
|
20230530,131600,25158072550,28750,28800,28800,28750,1104
|
|
20230530,131500,25126318400,28750,28700,28750,28700,1065
|
|
20230530,131400,25095702750,28750,28750,28750,28700,80
|
|
20230530,131300,25093404500,28750,28700,28750,28700,76
|
|
20230530,131200,25091219600,28700,28750,28750,28700,823
|
|
20230530,131100,25067562050,28750,28750,28750,28700,357
|
|
20230530,131000,25057312750,28700,28750,28750,28700,1492
|
|
20230530,130900,25014466850,28750,28800,28800,28700,8713
|
|
20230530,130800,24763809050,28800,28850,28850,28800,159
|
|
20230530,130700,24759224150,28850,28850,28850,28800,230
|
|
20230530,130600,24752591700,28850,28800,28850,28800,278
|
|
20230530,130500,24744577100,28800,28850,28850,28800,71
|
|
20230530,130400,24742530650,28800,28850,28850,28800,345
|
|
20230530,130300,24732594450,28850,28850,28850,28850,252
|
|
20230530,130200,24725324250,28850,28800,28850,28800,215
|
|
20230530,130100,24719129650,28850,28850,28850,28800,310
|
|
20230530,130000,24710194950,28850,28800,28850,28800,523
|
|
20230530,125900,24695131400,28800,28850,28850,28800,189
|
|
20230530,125800,24689687300,28800,28800,28800,28800,1703
|
|
20230530,125700,24640640900,28800,28850,28850,28800,81
|
|
20230530,125600,24638305050,28850,28800,28850,28800,549
|
|
20230530,125500,24622493550,28800,28800,28800,28750,899
|
|
20230530,125400,24596603850,28800,28750,28800,28750,452
|
|
20230530,125300,24583608150,28750,28800,28800,28700,572
|
|
20230530,125200,24567169650,28750,28750,28800,28750,3399
|
|
20230530,125100,24469444350,28750,28700,28750,28700,1070
|
|
20230530,125000,24438709250,28650,28700,28700,28650,1038
|
|
20230530,124900,24408954400,28700,28700,28700,28650,588
|
|
20230530,124800,24392080600,28700,28700,28700,28650,260
|
|
20230530,124700,24384626000,28700,28700,28750,28650,6950
|
|
20230530,124600,24185223300,28750,28750,28750,28700,1243
|
|
20230530,124500,24149546750,28700,28750,28750,28700,962
|
|
20230530,124400,24121916300,28750,28700,28750,28700,262
|
|
20230530,124300,24114386850,28700,28700,28750,28700,1806
|
|
20230530,124200,24062552550,28750,28800,28800,28750,1448
|
|
20230530,124100,24020922500,28750,28750,28800,28750,997
|
|
20230530,124000,23992255950,28750,28750,28800,28750,767
|
|
20230530,123900,23970204600,28800,28800,28800,28750,3610
|
|
20230530,123800,23866336600,28800,28800,28800,28800,186
|
|
20230530,123700,23860979800,28800,28850,28850,28800,2210
|
|
20230530,123600,23797296050,28850,28850,28850,28800,135
|
|
20230530,123500,23793402250,28850,28750,28850,28750,3722
|
|
20230530,123400,23686165750,28700,28750,28750,28700,453
|
|
20230530,123300,23673152350,28750,28750,28750,28700,364
|
|
20230530,123200,23662699300,28750,28750,28750,28700,1627
|
|
20230530,123100,23615997700,28750,28800,28800,28750,4500
|
|
20230530,123000,23486617250,28800,28850,28850,28750,913
|
|
20230530,122900,23460330400,28800,28850,28850,28800,1796
|
|
20230530,122800,23408605400,28800,28900,28900,28800,2301
|
|
20230530,122700,23342256250,28900,28900,28900,28850,2559
|
|
20230530,122600,23268400100,28900,28850,28950,28850,1478
|
|
20230530,122500,23225660000,28900,28900,28900,28850,617
|
|
20230530,122400,23207847450,28900,28850,28900,28850,516
|
|
20230530,122300,23192939000,28900,28900,28900,28800,3105
|
|
20230530,122200,23103350500,28900,28900,28900,28850,2011
|
|
20230530,122100,23045260200,28900,28950,29000,28900,2190
|
|
20230530,122000,22981925550,28950,29100,29100,28950,8952
|
|
20230530,121900,22722427850,29050,29000,29100,29000,4436
|
|
20230530,121800,22593560500,29050,29000,29050,29000,1428
|
|
20230530,121700,22552086250,29050,29000,29050,29000,2407
|
|
20230530,121600,22482277950,29000,29000,29050,28950,4588
|
|
20230530,121500,22349225500,28950,28950,29000,28950,376
|
|
20230530,121400,22338338800,29000,28950,29000,28950,1151
|
|
20230530,121300,22305017250,28950,28950,28950,28900,508
|
|
20230530,121200,22290314450,28950,29000,29000,28900,680
|
|
20230530,121100,22270630750,28950,29000,29050,28950,4647
|
|
20230530,121000,22136064050,29050,29000,29050,28950,2908
|
|
20230530,120900,22051709150,29050,29050,29100,29000,5747
|
|
20230530,120800,21884921050,29050,28950,29050,28950,9891
|
|
20230530,120700,21597927900,29000,29000,29000,29000,873
|
|
20230530,120600,21572610900,28950,29000,29000,28950,612
|
|
20230530,120500,21554875000,29000,29000,29000,28950,195
|
|
20230530,120400,21549225000,29000,28950,29000,28950,1119
|
|
20230530,120300,21516792400,29000,28950,29000,28900,3587
|
|
20230530,120200,21412944950,28950,28950,28950,28900,554
|
|
20230530,120100,21396908550,28950,28900,28950,28900,722
|
|
20230530,120000,21376014800,28950,28950,28950,28900,714
|
|
20230530,115900,21355346000,28950,28900,28950,28900,237
|
|
20230530,115800,21348496550,28900,28900,28950,28900,270
|
|
20230530,115700,21340683550,28950,28900,28950,28900,1253
|
|
20230530,115600,21304429300,28900,28950,28950,28900,987
|
|
20230530,115500,21275900750,28900,28900,28950,28900,655
|
|
20230530,115400,21256971150,28900,28900,28900,28900,1033
|
|
20230530,115300,21227117450,28900,28900,28950,28900,142
|
|
20230530,115200,21223007700,28900,28900,28950,28900,941
|
|
20230530,115100,21195811400,28900,28850,28900,28850,1640
|
|
20230530,115000,21148418100,28900,28900,28900,28850,531
|
|
20230530,114900,21133072600,28900,28900,28900,28850,1523
|
|
20230530,114800,21089068550,28900,28900,28950,28900,364
|
|
20230530,114700,21078547300,28900,28950,28950,28900,596
|
|
20230530,114600,21061322650,28950,28950,28950,28900,473
|
|
20230530,114500,21047645750,28900,28950,28950,28900,1776
|
|
20230530,114400,20996257150,28950,28900,28950,28850,1278
|
|
20230530,114300,20959322150,28900,28900,28900,28850,828
|
|
20230530,114200,20935399200,28900,28900,28900,28850,2428
|
|
20230530,114100,20865232100,28850,28900,28900,28850,231
|
|
20230530,114000,20858562750,28850,28850,28850,28850,610
|
|
20230530,113900,20840964250,28800,28850,28850,28800,198
|
|
20230530,113800,20835252200,28800,28850,28850,28800,1668
|
|
20230530,113700,20787182950,28850,28900,28900,28850,1250
|
|
20230530,113600,20751119950,28900,28900,28900,28900,140
|
|
20230530,113500,20747073950,28900,28900,28900,28850,197
|
|
20230530,113400,20741384250,28900,28900,28900,28800,2446
|
|
20230530,113300,20670883400,28900,28900,28900,28900,1366
|
|
20230530,113200,20631406000,28900,28850,28900,28850,1576
|
|
20230530,113100,20585879350,28850,28850,28850,28800,610
|
|
20230530,113000,20568283250,28850,28800,28850,28800,689
|
|
20230530,112900,20548415700,28800,28850,28850,28800,177
|
|
20230530,112800,20543311750,28850,28800,28850,28800,204
|
|
20230530,112700,20537436300,28800,28800,28800,28750,698
|
|
20230530,112600,20517344300,28800,28850,28900,28800,2727
|
|
20230530,112500,20438779900,28850,28850,28850,28800,559
|
|
20230530,112400,20422655950,28900,28950,28950,28800,4673
|
|
20230530,112300,20287773050,28950,28900,28950,28900,1649
|
|
20230530,112200,20240084050,28850,28900,28950,28850,835
|
|
20230530,112100,20215954700,28900,28950,28950,28850,2007
|
|
20230530,112000,20157945500,28950,28950,29000,28900,3845
|
|
20230530,111900,20046643400,28900,28850,28900,28850,3450
|
|
20230530,111800,19946963650,28850,28850,28850,28800,1296
|
|
20230530,111700,19909576550,28800,28800,28850,28800,1478
|
|
20230530,111600,19866997350,28800,28800,28800,28800,1856
|
|
20230530,111500,19813544550,28800,28850,28850,28800,1009
|
|
20230530,111400,19784461100,28800,28850,28850,28800,226
|
|
20230530,111300,19777949400,28800,28800,28800,28800,594
|
|
20230530,111200,19760842200,28750,28850,28850,28750,2214
|
|
20230530,111100,19697070150,28850,28850,28850,28800,992
|
|
20230530,111000,19668489050,28850,28850,28850,28800,1538
|
|
20230530,110900,19624156950,28800,28800,28850,28800,2676
|
|
20230530,110800,19547039600,28800,28900,28900,28800,5490
|
|
20230530,110700,19388727050,28900,28850,28900,28850,6275
|
|
20230530,110600,19207663350,28850,28800,28850,28750,1748
|
|
20230530,110500,19157317300,28800,28650,28800,28650,7040
|
|
20230530,110400,18954902750,28650,28650,28700,28650,3054
|
|
20230530,110300,18867270850,28650,28650,28650,28600,1182
|
|
20230530,110200,18833407350,28650,28650,28700,28650,754
|
|
20230530,110100,18811804750,28650,28650,28650,28650,513
|
|
20230530,110000,18797107300,28700,28700,28700,28650,1180
|
|
20230530,105900,18763297700,28700,28650,28700,28650,545
|
|
20230530,105800,18747677400,28650,28650,28700,28600,882
|
|
20230530,105700,18722408500,28650,28650,28700,28650,1023
|
|
20230530,105600,18693096100,28650,28700,28700,28650,352
|
|
20230530,105500,18683011050,28650,28700,28700,28650,382
|
|
20230530,105400,18672057350,28650,28650,28650,28650,114
|
|
20230530,105300,18668791250,28700,28700,28700,28650,183
|
|
20230530,105200,18663542600,28700,28700,28750,28700,419
|
|
20230530,105100,18651516650,28700,28650,28700,28650,1161
|
|
20230530,105000,18618196450,28700,28650,28700,28650,1442
|
|
20230530,104900,18576859750,28700,28650,28700,28650,1847
|
|
20230530,104800,18523885800,28650,28650,28700,28650,816
|
|
20230530,104700,18500493650,28650,28700,28700,28650,820
|
|
20230530,104600,18476969550,28700,28700,28700,28650,662
|
|
20230530,104500,18457975100,28700,28700,28700,28650,549
|
|
20230530,104400,18442224050,28700,28650,28700,28650,773
|
|
20230530,104300,18420068950,28650,28750,28750,28650,414
|
|
20230530,104200,18408186750,28700,28750,28750,28650,1985
|
|
20230530,104100,18351232500,28750,28750,28750,28700,492
|
|
20230530,104000,18337102950,28750,28700,28750,28700,973
|
|
20230530,103900,18309129950,28700,28700,28700,28600,515
|
|
20230530,103800,18294359250,28700,28700,28750,28650,1261
|
|
20230530,103700,18258170050,28700,28650,28700,28650,1955
|
|
20230530,103600,18202151000,28700,28700,28700,28700,317
|
|
20230530,103500,18193053100,28700,28750,28750,28700,632
|
|
20230530,103400,18174908250,28750,28700,28750,28700,347
|
|
20230530,103300,18164938350,28700,28600,28700,28600,870
|
|
20230530,103200,18139980550,28650,28650,28650,28600,196
|
|
20230530,103100,18134368750,28700,28700,28700,28600,290
|
|
20230530,103000,18126068500,28650,28650,28700,28650,900
|
|
20230530,102900,18100274800,28650,28750,28750,28650,1213
|
|
20230530,102800,18065452400,28750,28750,28800,28350,13958
|
|
20230530,102700,17667058200,28750,28750,28800,28650,1338
|
|
20230530,102600,17628634450,28800,28600,28800,28550,8981
|
|
20230530,102500,17370305700,28600,28600,28600,28550,1606
|
|
20230530,102400,17324387100,28600,28700,28700,28600,1668
|
|
20230530,102300,17276596400,28700,28700,28700,28600,906
|
|
20230530,102200,17250632700,28700,28600,28800,28500,13981
|
|
20230530,102100,16849873800,28600,28550,28650,28550,575
|
|
20230530,102000,16833433500,28550,28550,28600,28500,1698
|
|
20230530,101900,16784955350,28500,28550,28550,28500,796
|
|
20230530,101800,16762248500,28550,28550,28550,28500,1230
|
|
20230530,101700,16727134700,28550,28600,28600,28550,330
|
|
20230530,101600,16717699350,28600,28600,28650,28550,517
|
|
20230530,101500,16702913250,28600,28700,28700,28500,4694
|
|
20230530,101400,16568642450,28750,28750,28750,28700,8156
|
|
20230530,101300,16334472800,28750,28750,28750,28700,582
|
|
20230530,101200,16317743300,28750,28750,28750,28750,3357
|
|
20230530,101100,16221229550,28750,28750,28800,28750,2774
|
|
20230530,101000,16141452250,28750,28750,28800,28750,2232
|
|
20230530,100900,16077266150,28750,28750,28800,28750,3847
|
|
20230530,100800,15966661600,28750,28700,28750,28700,2588
|
|
20230530,100700,15892312600,28700,28650,28700,28650,1624
|
|
20230530,100600,15845748950,28650,28650,28650,28600,1347
|
|
20230530,100500,15807164200,28650,28550,28650,28550,775
|
|
20230530,100400,15784980200,28550,28600,28650,28500,1612
|
|
20230530,100300,15738964500,28550,28600,28650,28500,1484
|
|
20230530,100200,15696597250,28600,28650,28700,28550,1635
|
|
20230530,100100,15649811600,28700,28600,28750,28550,3168
|
|
20230530,100000,15559019500,28600,28500,28650,28500,1887
|
|
20230530,095900,15505114450,28550,28450,28550,28450,375
|
|
20230530,095800,15494423100,28400,28450,28500,28400,1260
|
|
20230530,095700,15458573450,28450,28450,28500,28450,2104
|
|
20230530,095600,15398711500,28450,28400,28450,28400,836
|
|
20230530,095500,15374951750,28450,28500,28550,28250,8241
|
|
20230530,095400,15141152100,28500,28500,28500,28400,4212
|
|
20230530,095300,15021260850,28550,28600,28600,28500,3038
|
|
20230530,095200,14934527850,28600,28600,28600,28550,1067
|
|
20230530,095100,14904054250,28550,28600,28600,28500,2105
|
|
20230530,095000,14843968650,28550,28700,28750,28550,9431
|
|
20230530,094900,14574170700,28750,28800,28800,28650,5886
|
|
20230530,094800,14405030650,28800,28800,28850,28700,10598
|
|
20230530,094700,14100224200,28800,28900,28950,28700,24172
|
|
20230530,094600,13404090800,28900,28700,28950,28650,14270
|
|
20230530,094500,12993324300,28700,28550,28700,28550,5265
|
|
20230530,094400,12842509300,28600,28550,28600,28500,4557
|
|
20230530,094300,12712434750,28550,28550,28600,28550,5308
|
|
20230530,094200,12560843950,28600,28650,28650,28550,2652
|
|
20230530,094100,12485010050,28650,28600,28650,28500,7290
|
|
20230530,094000,12276497150,28600,28350,28600,28350,18054
|
|
20230530,093900,11762449250,28400,28350,28400,28350,1227
|
|
20230530,093800,11727659800,28400,28250,28400,28200,6211
|
|
20230530,093700,11551762500,28250,28300,28300,28150,3631
|
|
20230530,093600,11449358100,28300,28300,28300,28250,1832
|
|
20230530,093500,11397534450,28300,28300,28350,28250,2237
|
|
20230530,093400,11334229300,28300,28350,28400,28250,6772
|
|
20230530,093300,11142488950,28350,28400,28400,28300,3733
|
|
20230530,093200,11036631850,28400,28400,28400,28300,4880
|
|
20230530,093100,10898169850,28400,28150,28400,28150,9750
|
|
20230530,093000,10622776150,28100,28150,28200,28100,2095
|
|
20230530,092900,10563802200,28150,28150,28200,28150,2315
|
|
20230530,092800,10498633800,28150,28150,28200,28150,2003
|
|
20230530,092700,10442246000,28150,28200,28200,28150,2363
|
|
20230530,092600,10375655100,28200,28200,28200,28200,2836
|
|
20230530,092500,10295679900,28200,28200,28250,28200,2708
|
|
20230530,092400,10219255250,28200,28150,28200,28150,2571
|
|
20230530,092300,10146822900,28250,28350,28350,28150,3152
|
|
20230530,092200,10057893950,28300,28200,28300,28100,10638
|
|
20230530,092100,9757531750,28250,28250,28300,28200,3031
|
|
20230530,092000,9671924350,28300,28100,28300,28050,13160
|
|
20230530,091900,9300637450,28050,28050,28100,28000,7026
|
|
20230530,091800,9103505450,28050,27850,28050,27850,13890
|
|
20230530,091700,8715199750,27850,27800,27950,27650,7780
|
|
20230530,091600,8498748450,27800,27650,27950,27500,22357
|
|
20230530,091500,7877437900,27500,27950,27950,27500,26905
|
|
20230530,091400,7130210950,27950,28000,28050,27900,11903
|
|
20230530,091300,6797309950,28050,28000,28100,28000,5483
|
|
20230530,091200,6643568800,28050,28000,28050,27950,9020
|
|
20230530,091100,6391085150,28050,27900,28100,27900,16073
|
|
20230530,091000,5941270950,27950,27900,28150,27900,25118
|
|
20230530,090900,5238386600,27900,28050,28100,27900,23631
|
|
20230530,090800,4577186850,28050,28200,28200,28000,20481
|
|
20230530,090700,4001566700,28250,28250,28300,28200,6071
|
|
20230530,090600,3830184600,28250,28250,28350,28250,7259
|
|
20230530,090500,3624949850,28250,28200,28250,28150,9540
|
|
20230530,090400,3356080450,28150,28400,28400,28100,23907
|
|
20230530,090300,2682015250,28350,28250,28500,28200,16703
|
|
20230530,090200,2209107200,28250,28450,28450,28200,20538
|
|
20230530,090100,1627785550,28450,28550,28600,28400,16240
|
|
20230530,090000,1164391150,28400,28700,28700,28400,39656
|