650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,194700,7823262950,21200,21200,21200,21200,12270
|
|
20230530,194600,7823262950,21200,21200,21200,21200,0
|
|
20230530,194500,7823262950,21200,21200,21200,21200,0
|
|
20230530,194400,7823262950,21200,21200,21200,21200,0
|
|
20230530,194300,7823262950,21200,21200,21200,21200,0
|
|
20230530,194200,7823262950,21200,21200,21200,21200,0
|
|
20230530,194100,7823262950,21200,21200,21200,21200,0
|
|
20230530,194000,7823262950,21200,21200,21200,21200,0
|
|
20230530,193900,7823262950,21200,21200,21200,21200,0
|
|
20230530,193800,7823262950,21200,21200,21200,21200,0
|
|
20230530,193700,7823262950,21200,21200,21200,21200,0
|
|
20230530,193600,7823262950,21200,21200,21200,21200,0
|
|
20230530,193500,7823262950,21200,21200,21200,21200,0
|
|
20230530,193400,7823262950,21200,21200,21200,21200,0
|
|
20230530,193300,7823262950,21200,21200,21200,21200,0
|
|
20230530,193200,7823262950,21200,21200,21200,21200,0
|
|
20230530,193100,7823262950,21200,21200,21200,21200,0
|
|
20230530,193000,7823262950,21200,21200,21200,21200,0
|
|
20230530,192900,7823262950,21200,21200,21200,21200,0
|
|
20230530,192800,7823262950,21200,21200,21200,21200,0
|
|
20230530,192700,7823262950,21200,21200,21200,21200,0
|
|
20230530,192600,7823262950,21200,21200,21200,21200,0
|
|
20230530,192500,7823262950,21200,21200,21200,21200,0
|
|
20230530,192400,7823262950,21200,21200,21200,21200,0
|
|
20230530,192300,7823262950,21200,21200,21200,21200,0
|
|
20230530,192200,7823262950,21200,21200,21200,21200,0
|
|
20230530,192100,7823262950,21200,21200,21200,21200,0
|
|
20230530,192000,7823262950,21200,21200,21200,21200,0
|
|
20230530,191900,7823262950,21200,21200,21200,21200,0
|
|
20230530,191800,7823262950,21200,21200,21200,21200,0
|
|
20230530,191700,7823262950,21200,21200,21200,21200,12270
|
|
20230530,191600,7823262950,21200,21200,21200,21200,0
|
|
20230530,191500,7823262950,21200,21200,21200,21200,0
|
|
20230530,191400,7823262950,21200,21200,21200,21200,0
|
|
20230530,191300,7823262950,21200,21200,21200,21200,0
|
|
20230530,191200,7823262950,21200,21200,21200,21200,0
|
|
20230530,191100,7823262950,21200,21200,21200,21200,0
|
|
20230530,191000,7823262950,21200,21200,21200,21200,0
|
|
20230530,190900,7823262950,21200,21200,21200,21200,0
|
|
20230530,190800,7823262950,21200,21200,21200,21200,0
|
|
20230530,190700,7823262950,21200,21200,21200,21200,0
|
|
20230530,190600,7823262950,21200,21200,21200,21200,0
|
|
20230530,190500,7823262950,21200,21200,21200,21200,0
|
|
20230530,190400,7823262950,21200,21200,21200,21200,0
|
|
20230530,190300,7823262950,21200,21200,21200,21200,0
|
|
20230530,190200,7823262950,21200,21200,21200,21200,0
|
|
20230530,190100,7823262950,21200,21200,21200,21200,0
|
|
20230530,190000,7823262950,21200,21200,21200,21200,0
|
|
20230530,185900,7823262950,21200,21200,21200,21200,0
|
|
20230530,185800,7823262950,21200,21200,21200,21200,0
|
|
20230530,185700,7823262950,21200,21200,21200,21200,0
|
|
20230530,185600,7823262950,21200,21200,21200,21200,0
|
|
20230530,185500,7823262950,21200,21200,21200,21200,0
|
|
20230530,185400,7823262950,21200,21200,21200,21200,0
|
|
20230530,185300,7823262950,21200,21200,21200,21200,0
|
|
20230530,185200,7823262950,21200,21200,21200,21200,0
|
|
20230530,185100,7823262950,21200,21200,21200,21200,0
|
|
20230530,185000,7823262950,21200,21200,21200,21200,0
|
|
20230530,184900,7823262950,21200,21200,21200,21200,0
|
|
20230530,184800,7823262950,21200,21200,21200,21200,0
|
|
20230530,184700,7823262950,21200,21200,21200,21200,12270
|
|
20230530,184600,7823262950,21200,21200,21200,21200,0
|
|
20230530,184500,7823262950,21200,21200,21200,21200,0
|
|
20230530,184400,7823262950,21200,21200,21200,21200,0
|
|
20230530,184300,7823262950,21200,21200,21200,21200,0
|
|
20230530,184200,7823262950,21200,21200,21200,21200,0
|
|
20230530,184100,7823262950,21200,21200,21200,21200,0
|
|
20230530,184000,7823262950,21200,21200,21200,21200,0
|
|
20230530,183900,7823262950,21200,21200,21200,21200,0
|
|
20230530,183800,7823262950,21200,21200,21200,21200,0
|
|
20230530,183700,7823262950,21200,21200,21200,21200,0
|
|
20230530,183600,7823262950,21200,21200,21200,21200,0
|
|
20230530,183500,7823262950,21200,21200,21200,21200,0
|
|
20230530,183400,7823262950,21200,21200,21200,21200,0
|
|
20230530,183300,7823262950,21200,21200,21200,21200,0
|
|
20230530,183200,7823262950,21200,21200,21200,21200,0
|
|
20230530,183100,7823262950,21200,21200,21200,21200,0
|
|
20230530,183000,7823262950,21200,21200,21200,21200,0
|
|
20230530,182900,7823262950,21200,21200,21200,21200,0
|
|
20230530,182800,7823262950,21200,21200,21200,21200,0
|
|
20230530,182700,7823262950,21200,21200,21200,21200,0
|
|
20230530,182600,7823262950,21200,21200,21200,21200,0
|
|
20230530,182500,7823262950,21200,21200,21200,21200,0
|
|
20230530,182400,7823262950,21200,21200,21200,21200,0
|
|
20230530,182300,7823262950,21200,21200,21200,21200,0
|
|
20230530,182200,7823262950,21200,21200,21200,21200,0
|
|
20230530,182100,7823262950,21200,21200,21200,21200,0
|
|
20230530,182000,7823262950,21200,21200,21200,21200,0
|
|
20230530,181900,7823262950,21200,21200,21200,21200,0
|
|
20230530,181800,7823262950,21200,21200,21200,21200,0
|
|
20230530,181700,7823262950,21200,21200,21200,21200,12270
|
|
20230530,181600,7823262950,21200,21200,21200,21200,0
|
|
20230530,181500,7823262950,21200,21200,21200,21200,0
|
|
20230530,181400,7823262950,21200,21200,21200,21200,0
|
|
20230530,181300,7823262950,21200,21200,21200,21200,0
|
|
20230530,181200,7823262950,21200,21200,21200,21200,0
|
|
20230530,181100,7823262950,21200,21200,21200,21200,0
|
|
20230530,181000,7823262950,21200,21200,21200,21200,0
|
|
20230530,180900,7823262950,21200,21200,21200,21200,0
|
|
20230530,180800,7823262950,21200,21200,21200,21200,0
|
|
20230530,180700,7823262950,21200,21200,21200,21200,0
|
|
20230530,180600,7823262950,21200,21200,21200,21200,0
|
|
20230530,180500,7823262950,21200,21200,21200,21200,0
|
|
20230530,180400,7823262950,21200,21200,21200,21200,0
|
|
20230530,180300,7823262950,21200,21200,21200,21200,0
|
|
20230530,180200,7823262950,21200,21200,21200,21200,0
|
|
20230530,180100,7823262950,21200,21200,21200,21200,0
|
|
20230530,180000,7823262950,21200,21200,21200,21200,0
|
|
20230530,175900,7823262950,21200,21200,21200,21200,0
|
|
20230530,175800,7823262950,21200,21200,21200,21200,0
|
|
20230530,175700,7823262950,21200,21200,21200,21200,0
|
|
20230530,175600,7823262950,21200,21200,21200,21200,0
|
|
20230530,175500,7823262950,21200,21200,21200,21200,0
|
|
20230530,175400,7823262950,21200,21200,21200,21200,0
|
|
20230530,175300,7823262950,21200,21200,21200,21200,0
|
|
20230530,175200,7823262950,21200,21200,21200,21200,0
|
|
20230530,175100,7823262950,21200,21200,21200,21200,0
|
|
20230530,175000,7823262950,21200,21200,21200,21200,0
|
|
20230530,174900,7823262950,21200,21200,21200,21200,0
|
|
20230530,174800,7823262950,21200,21200,21200,21200,0
|
|
20230530,174700,7823262950,21200,21200,21200,21200,12270
|
|
20230530,174600,7823262950,21200,21200,21200,21200,0
|
|
20230530,174500,7823262950,21200,21200,21200,21200,0
|
|
20230530,174400,7823262950,21200,21200,21200,21200,0
|
|
20230530,174300,7823262950,21200,21200,21200,21200,0
|
|
20230530,174200,7823262950,21200,21200,21200,21200,0
|
|
20230530,174100,7823262950,21200,21200,21200,21200,0
|
|
20230530,174000,7823262950,21200,21200,21200,21200,0
|
|
20230530,173900,7823262950,21200,21200,21200,21200,0
|
|
20230530,173800,7823262950,21200,21200,21200,21200,0
|
|
20230530,173700,7823262950,21200,21200,21200,21200,0
|
|
20230530,173600,7823262950,21200,21200,21200,21200,0
|
|
20230530,173500,7823262950,21200,21200,21200,21200,0
|
|
20230530,173400,7823262950,21200,21200,21200,21200,0
|
|
20230530,173300,7823262950,21200,21200,21200,21200,0
|
|
20230530,173200,7823262950,21200,21200,21200,21200,0
|
|
20230530,173100,7823262950,21200,21200,21200,21200,0
|
|
20230530,173000,7823262950,21200,21200,21200,21200,0
|
|
20230530,172900,7823262950,21200,21200,21200,21200,0
|
|
20230530,172800,7823262950,21200,21200,21200,21200,0
|
|
20230530,172700,7823262950,21200,21200,21200,21200,0
|
|
20230530,172600,7823262950,21200,21200,21200,21200,0
|
|
20230530,172500,7823262950,21200,21200,21200,21200,0
|
|
20230530,172400,7823262950,21200,21200,21200,21200,0
|
|
20230530,172300,7823262950,21200,21200,21200,21200,0
|
|
20230530,172200,7823262950,21200,21200,21200,21200,0
|
|
20230530,172100,7823262950,21200,21200,21200,21200,0
|
|
20230530,172000,7823262950,21200,21200,21200,21200,0
|
|
20230530,171900,7823262950,21200,21200,21200,21200,0
|
|
20230530,171800,7823262950,21200,21200,21200,21200,0
|
|
20230530,171700,7823262950,21200,21200,21200,21200,12270
|
|
20230530,171600,7823262950,21200,21200,21200,21200,0
|
|
20230530,171500,7823262950,21200,21200,21200,21200,0
|
|
20230530,171400,7823262950,21200,21200,21200,21200,0
|
|
20230530,171300,7823262950,21200,21200,21200,21200,0
|
|
20230530,171200,7823262950,21200,21200,21200,21200,0
|
|
20230530,171100,7823262950,21200,21200,21200,21200,0
|
|
20230530,171000,7823262950,21200,21200,21200,21200,0
|
|
20230530,170900,7823262950,21200,21200,21200,21200,0
|
|
20230530,170800,7823262950,21200,21200,21200,21200,0
|
|
20230530,170700,7823262950,21200,21200,21200,21200,0
|
|
20230530,170600,7823262950,21200,21200,21200,21200,0
|
|
20230530,170500,7823262950,21200,21200,21200,21200,0
|
|
20230530,170400,7823262950,21200,21200,21200,21200,0
|
|
20230530,170300,7823262950,21200,21200,21200,21200,0
|
|
20230530,170200,7823262950,21200,21200,21200,21200,0
|
|
20230530,170100,7823262950,21200,21200,21200,21200,0
|
|
20230530,170000,7823262950,21200,21200,21200,21200,0
|
|
20230530,165900,7823262950,21200,21200,21200,21200,0
|
|
20230530,165800,7823262950,21200,21200,21200,21200,0
|
|
20230530,165700,7823262950,21200,21200,21200,21200,0
|
|
20230530,165600,7823262950,21200,21200,21200,21200,0
|
|
20230530,165500,7823262950,21200,21200,21200,21200,0
|
|
20230530,165400,7823262950,21200,21200,21200,21200,0
|
|
20230530,165300,7823262950,21200,21200,21200,21200,0
|
|
20230530,165200,7823262950,21200,21200,21200,21200,0
|
|
20230530,165100,7823262950,21200,21200,21200,21200,0
|
|
20230530,165000,7823262950,21200,21200,21200,21200,0
|
|
20230530,164900,7823262950,21200,21200,21200,21200,0
|
|
20230530,164800,7823262950,21200,21200,21200,21200,0
|
|
20230530,164700,7823262950,21200,21200,21200,21200,12270
|
|
20230530,164600,7823262950,21200,21200,21200,21200,0
|
|
20230530,164500,7823262950,21200,21200,21200,21200,0
|
|
20230530,164400,7823262950,21200,21200,21200,21200,0
|
|
20230530,164300,7823262950,21200,21200,21200,21200,0
|
|
20230530,164200,7823262950,21200,21200,21200,21200,0
|
|
20230530,164100,7823262950,21200,21200,21200,21200,0
|
|
20230530,164000,7823262950,21200,21200,21200,21200,0
|
|
20230530,163900,7823262950,21200,21200,21200,21200,0
|
|
20230530,163800,7823262950,21200,21200,21200,21200,0
|
|
20230530,163700,7823262950,21200,21200,21200,21200,0
|
|
20230530,163600,7823262950,21200,21200,21200,21200,0
|
|
20230530,163500,7823262950,21200,21200,21200,21200,0
|
|
20230530,163400,7823262950,21200,21200,21200,21200,0
|
|
20230530,163300,7823262950,21200,21200,21200,21200,0
|
|
20230530,163200,7823262950,21200,21200,21200,21200,0
|
|
20230530,163100,7823262950,21200,21200,21200,21200,0
|
|
20230530,163000,7823262950,21200,21200,21200,21200,0
|
|
20230530,162900,7823262950,21200,21200,21200,21200,0
|
|
20230530,162800,7823262950,21200,21200,21200,21200,0
|
|
20230530,162700,7823262950,21200,21200,21200,21200,0
|
|
20230530,162600,7823262950,21200,21200,21200,21200,0
|
|
20230530,162500,7823262950,21200,21200,21200,21200,0
|
|
20230530,162400,7823262950,21200,21200,21200,21200,0
|
|
20230530,162300,7823262950,21200,21200,21200,21200,0
|
|
20230530,162200,7823262950,21200,21200,21200,21200,0
|
|
20230530,162100,7823262950,21200,21200,21200,21200,0
|
|
20230530,162000,7823262950,21200,21200,21200,21200,0
|
|
20230530,161900,7823262950,21200,21200,21200,21200,0
|
|
20230530,161800,7823262950,21200,21200,21200,21200,0
|
|
20230530,161700,7823262950,21200,21200,21200,21200,12270
|
|
20230530,161600,7823262950,21200,21200,21200,21200,0
|
|
20230530,161500,7823262950,21200,21200,21200,21200,0
|
|
20230530,161400,7823262950,21200,21200,21200,21200,0
|
|
20230530,161300,7823262950,21200,21200,21200,21200,0
|
|
20230530,161200,7823262950,21200,21200,21200,21200,0
|
|
20230530,161100,7823262950,21200,21200,21200,21200,0
|
|
20230530,161000,7823262950,21200,21200,21200,21200,0
|
|
20230530,160900,7823262950,21200,21200,21200,21200,0
|
|
20230530,160800,7823262950,21200,21200,21200,21200,0
|
|
20230530,160700,7823262950,21200,21200,21200,21200,0
|
|
20230530,160600,7823262950,21200,21200,21200,21200,0
|
|
20230530,160500,7823262950,21200,21200,21200,21200,0
|
|
20230530,160400,7823262950,21200,21200,21200,21200,0
|
|
20230530,160300,7823262950,21200,21200,21200,21200,0
|
|
20230530,160200,7823262950,21200,21200,21200,21200,0
|
|
20230530,160100,7823262950,21200,21200,21200,21200,0
|
|
20230530,160000,7823262950,21200,21200,21200,21200,0
|
|
20230530,155900,7823262950,21200,21200,21200,21200,0
|
|
20230530,155800,7823262950,21200,21200,21200,21200,0
|
|
20230530,155700,7823262950,21200,21200,21200,21200,0
|
|
20230530,155600,7823262950,21200,21200,21200,21200,0
|
|
20230530,155500,7823262950,21200,21200,21200,21200,0
|
|
20230530,155400,7823262950,21200,21200,21200,21200,0
|
|
20230530,155300,7823262950,21200,21200,21200,21200,0
|
|
20230530,155200,7823262950,21200,21200,21200,21200,0
|
|
20230530,155100,7823262950,21200,21200,21200,21200,0
|
|
20230530,155000,7823262950,21200,21200,21200,21200,0
|
|
20230530,154900,7823262950,21200,21200,21200,21200,0
|
|
20230530,154800,7823262950,21200,21200,21200,21200,0
|
|
20230530,154700,7823262950,21200,21200,21200,21200,12270
|
|
20230530,154600,7823262950,21200,21200,21200,21200,0
|
|
20230530,154500,7823262950,21200,21200,21200,21200,0
|
|
20230530,154400,7823262950,21200,21200,21200,21200,0
|
|
20230530,154300,7823262950,21200,21200,21200,21200,0
|
|
20230530,154200,7823262950,21200,21200,21200,21200,0
|
|
20230530,154100,7823262950,21200,21200,21200,21200,0
|
|
20230530,154000,7823262950,21200,21200,21200,21200,0
|
|
20230530,153900,7823262950,21200,21200,21200,21200,0
|
|
20230530,153800,7823262950,21200,21200,21200,21200,0
|
|
20230530,153700,7823262950,21200,21200,21200,21200,0
|
|
20230530,153600,7823262950,21200,21200,21200,21200,0
|
|
20230530,153500,7823262950,21200,21200,21200,21200,0
|
|
20230530,153400,7823262950,21200,21200,21200,21200,0
|
|
20230530,153300,7823262950,21200,21200,21200,21200,0
|
|
20230530,153200,7823262950,21200,21200,21200,21200,0
|
|
20230530,153100,7823262950,21200,21200,21200,21200,0
|
|
20230530,153000,7823262950,21200,21200,21200,21200,12270
|
|
20230530,152900,7563138950,21250,21250,21250,21250,0
|
|
20230530,152800,7563138950,21250,21250,21250,21250,0
|
|
20230530,152700,7563138950,21250,21250,21250,21250,0
|
|
20230530,152600,7563138950,21250,21250,21250,21250,0
|
|
20230530,152500,7563138950,21250,21250,21250,21250,0
|
|
20230530,152400,7563138950,21250,21250,21250,21250,0
|
|
20230530,152300,7563138950,21250,21250,21250,21250,0
|
|
20230530,152200,7563138950,21250,21250,21250,21250,0
|
|
20230530,152100,7563138950,21250,21250,21250,21250,0
|
|
20230530,152000,7563138950,21250,21250,21250,21250,0
|
|
20230530,151900,7563138950,21250,21250,21300,21200,898
|
|
20230530,151800,7544078650,21300,21250,21300,21200,1849
|
|
20230530,151700,7504782350,21250,21250,21250,21200,1322
|
|
20230530,151600,7476719500,21250,21250,21250,21200,595
|
|
20230530,151500,7464084450,21200,21200,21250,21200,412
|
|
20230530,151400,7455337050,21200,21250,21250,21200,489
|
|
20230530,151300,7444957750,21200,21250,21250,21200,632
|
|
20230530,151200,7431535800,21200,21200,21250,21200,2239
|
|
20230530,151100,7383998550,21250,21250,21250,21200,773
|
|
20230530,151000,7367593550,21250,21250,21300,21200,802
|
|
20230530,150900,7350575150,21250,21300,21300,21200,580
|
|
20230530,150800,7338262150,21250,21300,21300,21200,876
|
|
20230530,150700,7319617700,21300,21250,21300,21200,669
|
|
20230530,150600,7305392950,21250,21200,21300,21200,1546
|
|
20230530,150500,7272554350,21250,21250,21300,21200,537
|
|
20230530,150400,7261140550,21250,21200,21300,21200,328
|
|
20230530,150300,7254174700,21250,21250,21300,21200,530
|
|
20230530,150200,7242910400,21250,21250,21300,21200,1113
|
|
20230530,150100,7219256500,21250,21250,21300,21200,3214
|
|
20230530,150000,7150965200,21250,21200,21250,21200,1092
|
|
20230530,145900,7127768950,21250,21200,21250,21200,523
|
|
20230530,145800,7116673200,21250,21200,21250,21200,365
|
|
20230530,145700,7108925700,21250,21250,21250,21200,321
|
|
20230530,145600,7102110450,21200,21200,21250,21200,2647
|
|
20230530,145500,7045875150,21200,21300,21300,21200,3286
|
|
20230530,145400,6976066350,21300,21300,21300,21250,408
|
|
20230530,145300,6967382050,21300,21300,21300,21250,574
|
|
20230530,145200,6955171800,21300,21300,21300,21250,1516
|
|
20230530,145100,6922948400,21300,21300,21300,21250,1098
|
|
20230530,145000,6899607700,21250,21250,21300,21250,495
|
|
20230530,144900,6889080750,21300,21250,21300,21250,380
|
|
20230530,144800,6880997150,21300,21250,21300,21250,374
|
|
20230530,144700,6873041350,21250,21250,21300,21250,463
|
|
20230530,144600,6863192200,21250,21250,21300,21250,462
|
|
20230530,144500,6853367250,21300,21300,21300,21250,979
|
|
20230530,144400,6832553800,21300,21250,21300,21250,463
|
|
20230530,144300,6822710600,21300,21300,21300,21250,174
|
|
20230530,144200,6819007450,21300,21250,21300,21250,500
|
|
20230530,144100,6808376550,21300,21250,21300,21250,190
|
|
20230530,144000,6804332100,21250,21300,21300,21250,292
|
|
20230530,143900,6798123650,21250,21250,21300,21250,401
|
|
20230530,143800,6789597950,21250,21300,21300,21250,328
|
|
20230530,143700,6782623800,21250,21250,21300,21250,454
|
|
20230530,143600,6772972000,21250,21250,21300,21250,424
|
|
20230530,143500,6763957100,21300,21250,21300,21250,316
|
|
20230530,143400,6757238000,21300,21250,21300,21250,271
|
|
20230530,143300,6751475100,21250,21250,21300,21250,338
|
|
20230530,143200,6744287800,21300,21300,21300,21250,389
|
|
20230530,143100,6736016750,21250,21300,21300,21250,192
|
|
20230530,143000,6731932950,21300,21300,21300,21250,355
|
|
20230530,142900,6724382250,21250,21300,21300,21250,652
|
|
20230530,142800,6710520550,21250,21250,21300,21250,479
|
|
20230530,142700,6700339350,21250,21250,21300,21250,514
|
|
20230530,142600,6689412750,21250,21250,21300,21250,823
|
|
20230530,142500,6671918950,21250,21250,21300,21250,512
|
|
20230530,142400,6661036300,21300,21250,21300,21250,621
|
|
20230530,142300,6647836800,21250,21300,21300,21250,265
|
|
20230530,142200,6642200850,21300,21250,21300,21250,175
|
|
20230530,142100,6638478700,21250,21300,21300,21250,206
|
|
20230530,142000,6634098250,21250,21250,21300,21250,78
|
|
20230530,141900,6632438750,21250,21250,21300,21250,470
|
|
20230530,141800,6622447850,21300,21250,21300,21250,179
|
|
20230530,141700,6618641150,21250,21300,21300,21250,227
|
|
20230530,141600,6613813400,21250,21300,21300,21250,176
|
|
20230530,141500,6610071300,21250,21250,21300,21250,149
|
|
20230530,141400,6606901150,21250,21250,21300,21250,66
|
|
20230530,141300,6605495750,21250,21300,21300,21250,1723
|
|
20230530,141200,6568809900,21300,21300,21300,21250,579
|
|
20230530,141100,6556503000,21300,21250,21300,21250,144
|
|
20230530,141000,6553442050,21300,21250,21300,21250,2233
|
|
20230530,140900,6505987500,21250,21250,21300,21250,171
|
|
20230530,140800,6502352450,21300,21250,21300,21250,372
|
|
20230530,140700,6494444400,21250,21250,21300,21250,321
|
|
20230530,140600,6487622150,21250,21250,21300,21250,192
|
|
20230530,140500,6483541200,21250,21300,21300,21250,144
|
|
20230530,140400,6480480050,21250,21250,21300,21250,614
|
|
20230530,140300,6467431350,21300,21250,21300,21250,488
|
|
20230530,140200,6457052900,21300,21250,21300,21250,304
|
|
20230530,140100,6450591750,21300,21300,21300,21250,90
|
|
20230530,140000,6448677850,21300,21250,21300,21250,404
|
|
20230530,135900,6440076300,21250,21300,21300,21250,107
|
|
20230530,135800,6437801550,21250,21300,21300,21250,455
|
|
20230530,135700,6428131750,21250,21300,21300,21250,26
|
|
20230530,135600,6427578150,21300,21250,21300,21250,161
|
|
20230530,135500,6424156450,21250,21300,21300,21250,164
|
|
20230530,135400,6420670450,21250,21300,21300,21250,190
|
|
20230530,135300,6416624050,21300,21300,21300,21250,274
|
|
20230530,135200,6410797250,21300,21250,21300,21250,166
|
|
20230530,135100,6407267250,21250,21250,21300,21250,538
|
|
20230530,135000,6395829200,21250,21300,21300,21250,431
|
|
20230530,134900,6386667600,21300,21300,21300,21250,159
|
|
20230530,134800,6383287850,21300,21250,21300,21250,136
|
|
20230530,134700,6380397200,21300,21300,21300,21250,209
|
|
20230530,134600,6375949950,21300,21250,21300,21250,197
|
|
20230530,134500,6371761450,21300,21300,21300,21300,296
|
|
20230530,134400,6365456650,21250,21300,21300,21250,902
|
|
20230530,134300,6346247050,21300,21300,21300,21250,152
|
|
20230530,134200,6343012900,21250,21250,21300,21250,198
|
|
20230530,134100,6338804450,21300,21300,21300,21250,83
|
|
20230530,134000,6337039600,21300,21300,21300,21300,9
|
|
20230530,133900,6336847900,21300,21300,21300,21250,110
|
|
20230530,133800,6334508850,21300,21300,21300,21300,55
|
|
20230530,133700,6333337350,21300,21300,21300,21250,315
|
|
20230530,133600,6326627900,21300,21300,21300,21250,132
|
|
20230530,133500,6323816400,21300,21250,21300,21250,2468
|
|
20230530,133400,6271365850,21250,21250,21250,21200,334
|
|
20230530,133300,6264270000,21200,21250,21250,21200,307
|
|
20230530,133200,6257751900,21250,21250,21250,21250,46
|
|
20230530,133100,6256774400,21250,21250,21250,21200,137
|
|
20230530,133000,6253866200,21250,21250,21250,21200,197
|
|
20230530,132900,6249683000,21250,21200,21250,21200,506
|
|
20230530,132800,6238933150,21250,21250,21250,21200,215
|
|
20230530,132700,6234367700,21250,21200,21250,21200,363
|
|
20230530,132600,6226671150,21250,21200,21250,21200,306
|
|
20230530,132500,6220175450,21250,21250,21250,21200,320
|
|
20230530,132400,6213383700,21200,21200,21250,21200,408
|
|
20230530,132300,6204732100,21250,21250,21250,21200,511
|
|
20230530,132200,6193897200,21250,21250,21250,21200,529
|
|
20230530,132100,6182662200,21250,21250,21250,21200,250
|
|
20230530,132000,6177356400,21200,21250,21250,21200,226
|
|
20230530,131900,6172557400,21200,21250,21250,21200,220
|
|
20230530,131800,6167891050,21200,21200,21200,21200,65
|
|
20230530,131700,6166513050,21200,21200,21250,21200,1206
|
|
20230530,131600,6140945050,21200,21200,21200,21200,264
|
|
20230530,131500,6135348250,21200,21200,21200,21200,67
|
|
20230530,131400,6133927850,21250,21200,21250,21200,60
|
|
20230530,131300,6132655800,21250,21200,21250,21200,239
|
|
20230530,131200,6127588200,21200,21200,21250,21200,125
|
|
20230530,131100,6124938150,21200,21200,21200,21200,23
|
|
20230530,131000,6124450550,21250,21250,21250,21200,1054
|
|
20230530,130900,6102053700,21200,21200,21200,21200,0
|
|
20230530,130800,6102053700,21200,21250,21250,21200,2212
|
|
20230530,130700,6055058700,21250,21250,21250,21200,1164
|
|
20230530,130600,6030323800,21200,21250,21250,21200,188
|
|
20230530,130500,6026336850,21200,21200,21250,21200,269
|
|
20230530,130400,6020630500,21200,21200,21200,21200,414
|
|
20230530,130300,6011853700,21200,21250,21250,21200,61
|
|
20230530,130200,6010560400,21250,21200,21250,21200,153
|
|
20230530,130100,6007316000,21200,21200,21250,21200,174
|
|
20230530,130000,6003626150,21250,21250,21250,21200,237
|
|
20230530,125900,5998593200,21250,21200,21250,21200,223
|
|
20230530,125800,5993860100,21200,21200,21200,21200,165
|
|
20230530,125700,5990362100,21200,21200,21250,21200,223
|
|
20230530,125600,5985629250,21250,21250,21250,21200,223
|
|
20230530,125500,5980893850,21250,21250,21250,21250,2555
|
|
20230530,125400,5926600100,21200,21200,21200,21200,102
|
|
20230530,125300,5924437700,21200,21200,21200,21200,78
|
|
20230530,125200,5922784100,21200,21200,21200,21200,142
|
|
20230530,125100,5919773700,21200,21200,21250,21200,350
|
|
20230530,125000,5912353200,21200,21200,21250,21200,221
|
|
20230530,124900,5907667750,21200,21200,21250,21200,194
|
|
20230530,124800,5903553700,21200,21200,21250,21200,118
|
|
20230530,124700,5901051050,21200,21250,21250,21200,95
|
|
20230530,124600,5899036550,21200,21250,21250,21200,237
|
|
20230530,124500,5894011700,21200,21250,21250,21200,574
|
|
20230530,124400,5881833250,21250,21200,21250,21200,238
|
|
20230530,124300,5876784600,21200,21200,21200,21200,103
|
|
20230530,124200,5874601000,21200,21250,21250,21200,142
|
|
20230530,124100,5871590550,21250,21250,21250,21200,276
|
|
20230530,124000,5865733400,21250,21200,21250,21200,174
|
|
20230530,123900,5862043000,21200,21250,21250,21200,216
|
|
20230530,123800,5857460050,21200,21250,21250,21200,204
|
|
20230530,123700,5853133650,21200,21250,21250,21200,709
|
|
20230530,123600,5838101900,21250,21200,21250,21200,150
|
|
20230530,123500,5834921700,21200,21250,21250,21200,126
|
|
20230530,123400,5832249350,21200,21200,21200,21200,201
|
|
20230530,123300,5827988150,21250,21250,21250,21200,1320
|
|
20230530,123200,5799948350,21200,21250,21250,21200,108
|
|
20230530,123100,5797654200,21250,21250,21250,21200,1786
|
|
20230530,123000,5759705300,21250,21200,21300,21200,3374
|
|
20230530,122900,5688018700,21250,21250,21250,21200,504
|
|
20230530,122800,5677317100,21200,21200,21200,21200,310
|
|
20230530,122700,5670745100,21250,21200,21250,21200,71
|
|
20230530,122600,5669239800,21250,21250,21250,21250,546
|
|
20230530,122500,5657637300,21250,21200,21250,21200,234
|
|
20230530,122400,5652671050,21250,21200,21250,21200,260
|
|
20230530,122300,5647149050,21200,21250,21250,21200,439
|
|
20230530,122200,5637841800,21200,21200,21200,21200,192
|
|
20230530,122100,5633771400,21200,21200,21200,21200,186
|
|
20230530,122000,5629828200,21200,21200,21250,21200,252
|
|
20230530,121900,5624481750,21250,21300,21300,21250,2854
|
|
20230530,121800,5563833450,21300,21250,21300,21250,219
|
|
20230530,121700,5559179650,21250,21250,21250,21250,95
|
|
20230530,121600,5557160900,21300,21250,21300,21250,127
|
|
20230530,121500,5554456600,21300,21250,21300,21250,250
|
|
20230530,121400,5549136250,21250,21250,21300,21250,96
|
|
20230530,121300,5547096200,21300,21250,21300,21250,323
|
|
20230530,121200,5540228350,21250,21250,21250,21250,104
|
|
20230530,121100,5538018350,21250,21250,21300,21250,836
|
|
20230530,121000,5520251400,21250,21250,21250,21250,152
|
|
20230530,120900,5517021400,21250,21250,21300,21250,258
|
|
20230530,120800,5511535900,21250,21300,21300,21250,127
|
|
20230530,120700,5508836300,21300,21250,21300,21250,228
|
|
20230530,120600,5503986300,21250,21250,21300,21250,750
|
|
20230530,120500,5488043800,21250,21250,21250,21250,178
|
|
20230530,120400,5484261300,21250,21250,21300,21250,143
|
|
20230530,120300,5481221200,21250,21250,21250,21250,56
|
|
20230530,120200,5480031200,21250,21300,21300,21250,378
|
|
20230530,120100,5471998650,21250,21300,21300,21250,1284
|
|
20230530,120000,5444710850,21300,21250,21300,21250,93
|
|
20230530,115900,5442733350,21250,21250,21300,21250,286
|
|
20230530,115800,5436652200,21250,21300,21300,21250,81
|
|
20230530,115700,5434930100,21300,21300,21300,21250,233
|
|
20230530,115600,5429968050,21250,21300,21300,21250,90
|
|
20230530,115500,5428055500,21250,21250,21300,21250,46
|
|
20230530,115400,5427077700,21250,21250,21250,21250,203
|
|
20230530,115300,5422763950,21250,21250,21300,21250,1425
|
|
20230530,115200,5392481850,21250,21300,21300,21250,376
|
|
20230530,115100,5384473850,21300,21300,21300,21300,127
|
|
20230530,115000,5381768750,21300,21350,21350,21250,1035
|
|
20230530,114900,5359723700,21300,21350,21350,21300,3047
|
|
20230530,114800,5294712500,21300,21300,21300,21300,311
|
|
20230530,114700,5288088200,21350,21300,21350,21300,138
|
|
20230530,114600,5285148750,21300,21300,21350,21300,239
|
|
20230530,114500,5280057150,21350,21300,21350,21300,473
|
|
20230530,114400,5269982100,21300,21300,21350,21300,366
|
|
20230530,114300,5262186200,21300,21300,21350,21300,998
|
|
20230530,114200,5240928750,21300,21300,21300,21250,3900
|
|
20230530,114100,5157861750,21300,21300,21300,21300,192
|
|
20230530,114000,5153772150,21300,21350,21350,21300,784
|
|
20230530,113900,5137072400,21350,21300,21350,21300,237
|
|
20230530,113800,5132015300,21300,21300,21300,21300,239
|
|
20230530,113700,5126924600,21300,21300,21300,21300,56
|
|
20230530,113600,5125731800,21300,21300,21350,21300,230
|
|
20230530,113500,5120829400,21300,21300,21300,21300,2
|
|
20230530,113400,5120786800,21300,21300,21300,21300,144
|
|
20230530,113300,5117719600,21300,21300,21300,21300,88
|
|
20230530,113200,5115845200,21300,21350,21350,21300,203
|
|
20230530,113100,5111521050,21350,21350,21350,21300,2058
|
|
20230530,113000,5067583550,21350,21350,21350,21300,253
|
|
20230530,112900,5062191000,21350,21350,21350,21300,574
|
|
20230530,112800,5049964450,21300,21300,21350,21300,203
|
|
20230530,112700,5045639750,21300,21350,21350,21300,95
|
|
20230530,112600,5043611650,21300,21350,21350,21300,130
|
|
20230530,112500,5040840700,21300,21300,21300,21300,70
|
|
20230530,112400,5039349700,21300,21300,21350,21300,331
|
|
20230530,112300,5032297450,21300,21350,21350,21300,165
|
|
20230530,112200,5028781700,21350,21300,21350,21300,70
|
|
20230530,112100,5027288200,21300,21300,21300,21300,6
|
|
20230530,112000,5027160400,21300,21300,21350,21300,114
|
|
20230530,111900,5024731750,21300,21350,21350,21300,47
|
|
20230530,111800,5023730150,21350,21350,21350,21350,203
|
|
20230530,111700,5019396100,21350,21300,21350,21300,36
|
|
20230530,111600,5018628500,21300,21350,21350,21300,133
|
|
20230530,111500,5015794450,21350,21350,21350,21350,25
|
|
20230530,111400,5015260700,21300,21300,21350,21300,1743
|
|
20230530,111300,4978134550,21250,21300,21300,21250,173
|
|
20230530,111200,4974456650,21300,21250,21300,21250,79
|
|
20230530,111100,4972777750,21300,21250,21300,21250,520
|
|
20230530,111000,4961707650,21300,21300,21300,21250,51
|
|
20230530,110900,4960622200,21300,21300,21300,21250,97
|
|
20230530,110800,4958559300,21300,21300,21300,21300,16
|
|
20230530,110700,4958218500,21250,21300,21300,21250,181
|
|
20230530,110600,4954364000,21250,21300,21300,21250,157
|
|
20230530,110500,4951020150,21250,21300,21350,21250,662
|
|
20230530,110400,4936923250,21350,21300,21350,21300,52
|
|
20230530,110300,4935813150,21300,21300,21300,21300,115
|
|
20230530,110200,4933363650,21350,21300,21350,21300,438
|
|
20230530,110100,4924034150,21300,21250,21300,21250,2062
|
|
20230530,110000,4880113600,21250,21300,21300,21250,1018
|
|
20230530,105900,4858431050,21300,21250,21300,21250,71
|
|
20230530,105800,4856921250,21250,21250,21300,21250,123
|
|
20230530,105700,4854307000,21300,21300,21300,21300,19
|
|
20230530,105600,4853902300,21250,21250,21300,21250,20
|
|
20230530,105500,4853477200,21300,21300,21300,21300,52
|
|
20230530,105400,4852369600,21300,21300,21300,21250,28
|
|
20230530,105300,4851773300,21250,21300,21300,21250,21
|
|
20230530,105200,4851326900,21300,21300,21300,21300,6
|
|
20230530,105100,4851199100,21300,21350,21350,21250,2596
|
|
20230530,105000,4795907250,21300,21300,21350,21300,3716
|
|
20230530,104900,4716750800,21250,21300,21300,21250,77
|
|
20230530,104800,4715114000,21250,21300,21300,21250,53
|
|
20230530,104700,4713986100,21250,21300,21300,21250,60
|
|
20230530,104600,4712709000,21300,21300,21300,21250,33
|
|
20230530,104500,4712006950,21300,21250,21300,21250,464
|
|
20230530,104400,4702131800,21300,21250,21300,21250,139
|
|
20230530,104300,4699178000,21250,21300,21300,21250,218
|
|
20230530,104200,4694545350,21300,21250,21300,21250,1121
|
|
20230530,104100,4670722100,21300,21300,21300,21250,75
|
|
20230530,104000,4669125450,21300,21300,21300,21250,160
|
|
20230530,103900,4665719450,21300,21250,21300,21250,159
|
|
20230530,103800,4662337250,21250,21300,21300,21250,21
|
|
20230530,103700,4661890550,21300,21300,21300,21250,117
|
|
20230530,103600,4659403950,21300,21300,21300,21250,53
|
|
20230530,103500,4658276650,21300,21300,21300,21300,200
|
|
20230530,103400,4654016650,21250,21300,21300,21250,59
|
|
20230530,103300,4652762650,21300,21250,21300,21250,174
|
|
20230530,103200,4649056950,21250,21250,21250,21250,26
|
|
20230530,103100,4648504450,21250,21300,21300,21250,190
|
|
20230530,103000,4644465450,21300,21300,21300,21300,51
|
|
20230530,102900,4643379150,21250,21300,21300,21250,19
|
|
20230530,102800,4642975300,21300,21300,21300,21300,113
|
|
20230530,102700,4640568400,21250,21300,21300,21250,105
|
|
20230530,102600,4638336600,21250,21300,21300,21250,37
|
|
20230530,102500,4637549000,21300,21250,21300,21250,113
|
|
20230530,102400,4635145200,21250,21250,21250,21250,1284
|
|
20230530,102300,4607860200,21200,21250,21250,21200,1245
|
|
20230530,102200,4581404000,21250,21250,21350,21200,8977
|
|
20230530,102100,4390231250,21250,21250,21250,21200,130
|
|
20230530,102000,4387474500,21250,21200,21250,21200,505
|
|
20230530,101900,4376747950,21250,21250,21250,21250,41
|
|
20230530,101800,4375876700,21250,21250,21250,21200,169
|
|
20230530,101700,4372286300,21200,21200,21250,21200,12
|
|
20230530,101600,4372031850,21250,21200,21250,21200,1686
|
|
20230530,101500,4336271650,21200,21200,21200,21150,1244
|
|
20230530,101400,4309904000,21150,21200,21200,21150,216
|
|
20230530,101300,4305333050,21150,21200,21200,21150,2294
|
|
20230530,101200,4256804950,21200,21200,21200,21150,235
|
|
20230530,101100,4251825950,21200,21200,21200,21150,63
|
|
20230530,101000,4250491200,21150,21150,21200,21150,152
|
|
20230530,100900,4247276300,21150,21150,21150,21150,87
|
|
20230530,100800,4245436250,21150,21150,21200,21150,230
|
|
20230530,100700,4240566750,21150,21150,21150,21150,119
|
|
20230530,100600,4238049900,21150,21150,21200,21150,454
|
|
20230530,100500,4228447750,21150,21150,21200,21150,7366
|
|
20230530,100400,4072655600,21150,21150,21200,21150,894
|
|
20230530,100300,4053735000,21200,21150,21200,21150,742
|
|
20230530,100200,4038005800,21150,21150,21200,21150,161
|
|
20230530,100100,4034600250,21200,21250,21250,21200,1022
|
|
20230530,100000,4012922050,21200,21200,21250,21200,305
|
|
20230530,095900,4006451050,21200,21200,21250,21200,81
|
|
20230530,095800,4004731650,21200,21200,21250,21200,262
|
|
20230530,095700,3999171750,21250,21250,21250,21200,721
|
|
20230530,095600,3983855050,21250,21250,21250,21200,2226
|
|
20230530,095500,3936613750,21200,21250,21250,21200,336
|
|
20230530,095400,3929485550,21200,21200,21200,21200,105
|
|
20230530,095300,3927259550,21200,21250,21250,21200,173
|
|
20230530,095200,3923583750,21250,21200,21250,21200,53
|
|
20230530,095100,3922458450,21200,21200,21250,21200,69
|
|
20230530,095000,3920994250,21200,21150,21200,21150,1775
|
|
20230530,094900,3883379450,21200,21150,21200,21150,1548
|
|
20230530,094800,3850565700,21200,21200,21200,21200,44
|
|
20230530,094700,3849632900,21150,21150,21200,21150,213
|
|
20230530,094600,3845122900,21200,21150,21200,21150,947
|
|
20230530,094500,3825047750,21150,21150,21200,21150,564
|
|
20230530,094400,3813107150,21200,21300,21300,21200,8056
|
|
20230530,094300,3642319500,21250,21300,21300,21250,9
|
|
20230530,094200,3642128150,21300,21250,21300,21200,891
|
|
20230530,094100,3623183250,21250,21250,21300,21250,127
|
|
20230530,094000,3620483350,21250,21250,21250,21200,1554
|
|
20230530,093900,3587485850,21250,21250,21250,21250,27
|
|
20230530,093800,3586912100,21250,21250,21250,21200,1395
|
|
20230530,093700,3557269650,21250,21250,21250,21200,812
|
|
20230530,093600,3540021850,21250,21200,21250,21200,2022
|
|
20230530,093500,3497056950,21200,21150,21200,21150,7119
|
|
20230530,093400,3346242100,21150,21150,21150,21100,367
|
|
20230530,093300,3338490050,21150,21150,21200,21100,3708
|
|
20230530,093200,3260069900,21150,21150,21150,21100,1807
|
|
20230530,093100,3221940600,21100,21100,21150,21100,16037
|
|
20230530,093000,2883559600,21100,21100,21150,21100,3239
|
|
20230530,092900,2815215200,21100,21200,21250,21100,11724
|
|
20230530,092800,2567235500,21200,21200,21200,21200,192
|
|
20230530,092700,2563165100,21200,21200,21200,21200,2050
|
|
20230530,092600,2519705100,21200,21150,21200,21150,1082
|
|
20230530,092500,2496780450,21150,21150,21150,21150,771
|
|
20230530,092400,2480473800,21150,21150,21150,21100,1243
|
|
20230530,092300,2454187500,21150,21150,21200,21100,3300
|
|
20230530,092200,2384493350,21150,21150,21200,21150,4497
|
|
20230530,092100,2289380050,21150,21200,21250,21150,2743
|
|
20230530,092000,2231238150,21250,21200,21250,21200,545
|
|
20230530,091900,2219678100,21200,21200,21250,21200,995
|
|
20230530,091800,2198583950,21200,21350,21350,21200,9304
|
|
20230530,091700,2000992500,21350,21350,21350,21300,1704
|
|
20230530,091600,1964689250,21300,21250,21350,21250,8221
|
|
20230530,091500,1789580700,21250,21250,21250,21250,134
|
|
20230530,091400,1786733200,21250,21350,21350,21250,10640
|
|
20230530,091300,1559891600,21350,21350,21400,21350,367
|
|
20230530,091200,1552049150,21400,21400,21400,21400,159
|
|
20230530,091100,1548646550,21350,21400,21400,21350,651
|
|
20230530,091000,1534716000,21400,21400,21400,21350,6291
|
|
20230530,090900,1400106750,21350,21350,21400,21350,1067
|
|
20230530,090800,1377284300,21350,21350,21400,21350,6245
|
|
20230530,090700,1243950250,21400,21400,21400,21350,1651
|
|
20230530,090600,1208630900,21350,21350,21400,21350,51
|
|
20230530,090500,1207541100,21350,21400,21450,21350,3094
|
|
20230530,090400,1141330750,21400,21500,21500,21400,2482
|
|
20230530,090300,1088138850,21500,21550,21600,21500,3675
|
|
20230530,090200,1009018400,21550,21550,21600,21550,8214
|
|
20230530,090100,832001150,21550,21450,21600,21450,18504
|
|
20230530,090000,433521800,21450,21350,21450,21350,20198
|