748 lines
41 KiB
CSV
748 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,212500,1126091000,449000,449000,449000,449000,121
|
|
20230530,212400,1126091000,449000,449000,449000,449000,0
|
|
20230530,212300,1126091000,449000,449000,449000,449000,0
|
|
20230530,212200,1126091000,449000,449000,449000,449000,0
|
|
20230530,212100,1126091000,449000,449000,449000,449000,0
|
|
20230530,212000,1126091000,449000,449000,449000,449000,0
|
|
20230530,211900,1126091000,449000,449000,449000,449000,0
|
|
20230530,211800,1126091000,449000,449000,449000,449000,0
|
|
20230530,211700,1126091000,449000,449000,449000,449000,0
|
|
20230530,211600,1126091000,449000,449000,449000,449000,0
|
|
20230530,211500,1126091000,449000,449000,449000,449000,0
|
|
20230530,211400,1126091000,449000,449000,449000,449000,0
|
|
20230530,211300,1126091000,449000,449000,449000,449000,0
|
|
20230530,211200,1126091000,449000,449000,449000,449000,0
|
|
20230530,211100,1126091000,449000,449000,449000,449000,0
|
|
20230530,211000,1126091000,449000,449000,449000,449000,0
|
|
20230530,210900,1126091000,449000,449000,449000,449000,0
|
|
20230530,210800,1126091000,449000,449000,449000,449000,0
|
|
20230530,210700,1126091000,449000,449000,449000,449000,0
|
|
20230530,210600,1126091000,449000,449000,449000,449000,0
|
|
20230530,210500,1126091000,449000,449000,449000,449000,0
|
|
20230530,210400,1126091000,449000,449000,449000,449000,0
|
|
20230530,210300,1126091000,449000,449000,449000,449000,0
|
|
20230530,210200,1126091000,449000,449000,449000,449000,0
|
|
20230530,210100,1126091000,449000,449000,449000,449000,0
|
|
20230530,210000,1126091000,449000,449000,449000,449000,0
|
|
20230530,205900,1126091000,449000,449000,449000,449000,0
|
|
20230530,205800,1126091000,449000,449000,449000,449000,0
|
|
20230530,205700,1126091000,449000,449000,449000,449000,0
|
|
20230530,205600,1126091000,449000,449000,449000,449000,0
|
|
20230530,205500,1126091000,449000,449000,449000,449000,121
|
|
20230530,205400,1126091000,449000,449000,449000,449000,0
|
|
20230530,205300,1126091000,449000,449000,449000,449000,0
|
|
20230530,205200,1126091000,449000,449000,449000,449000,0
|
|
20230530,205100,1126091000,449000,449000,449000,449000,0
|
|
20230530,205000,1126091000,449000,449000,449000,449000,0
|
|
20230530,204900,1126091000,449000,449000,449000,449000,0
|
|
20230530,204800,1126091000,449000,449000,449000,449000,0
|
|
20230530,204700,1126091000,449000,449000,449000,449000,0
|
|
20230530,204600,1126091000,449000,449000,449000,449000,0
|
|
20230530,204500,1126091000,449000,449000,449000,449000,0
|
|
20230530,204400,1126091000,449000,449000,449000,449000,0
|
|
20230530,204300,1126091000,449000,449000,449000,449000,0
|
|
20230530,204200,1126091000,449000,449000,449000,449000,0
|
|
20230530,204100,1126091000,449000,449000,449000,449000,0
|
|
20230530,204000,1126091000,449000,449000,449000,449000,0
|
|
20230530,203900,1126091000,449000,449000,449000,449000,0
|
|
20230530,203800,1126091000,449000,449000,449000,449000,0
|
|
20230530,203700,1126091000,449000,449000,449000,449000,0
|
|
20230530,203600,1126091000,449000,449000,449000,449000,0
|
|
20230530,203500,1126091000,449000,449000,449000,449000,0
|
|
20230530,203400,1126091000,449000,449000,449000,449000,0
|
|
20230530,203300,1126091000,449000,449000,449000,449000,0
|
|
20230530,203200,1126091000,449000,449000,449000,449000,0
|
|
20230530,203100,1126091000,449000,449000,449000,449000,0
|
|
20230530,203000,1126091000,449000,449000,449000,449000,0
|
|
20230530,202900,1126091000,449000,449000,449000,449000,0
|
|
20230530,202800,1126091000,449000,449000,449000,449000,0
|
|
20230530,202700,1126091000,449000,449000,449000,449000,0
|
|
20230530,202600,1126091000,449000,449000,449000,449000,0
|
|
20230530,202500,1126091000,449000,449000,449000,449000,121
|
|
20230530,202400,1126091000,449000,449000,449000,449000,0
|
|
20230530,202300,1126091000,449000,449000,449000,449000,0
|
|
20230530,202200,1126091000,449000,449000,449000,449000,0
|
|
20230530,202100,1126091000,449000,449000,449000,449000,0
|
|
20230530,202000,1126091000,449000,449000,449000,449000,0
|
|
20230530,201900,1126091000,449000,449000,449000,449000,0
|
|
20230530,201800,1126091000,449000,449000,449000,449000,0
|
|
20230530,201700,1126091000,449000,449000,449000,449000,0
|
|
20230530,201600,1126091000,449000,449000,449000,449000,0
|
|
20230530,201500,1126091000,449000,449000,449000,449000,0
|
|
20230530,201400,1126091000,449000,449000,449000,449000,0
|
|
20230530,201300,1126091000,449000,449000,449000,449000,0
|
|
20230530,201200,1126091000,449000,449000,449000,449000,0
|
|
20230530,201100,1126091000,449000,449000,449000,449000,0
|
|
20230530,201000,1126091000,449000,449000,449000,449000,0
|
|
20230530,200900,1126091000,449000,449000,449000,449000,0
|
|
20230530,200800,1126091000,449000,449000,449000,449000,0
|
|
20230530,200700,1126091000,449000,449000,449000,449000,0
|
|
20230530,200600,1126091000,449000,449000,449000,449000,0
|
|
20230530,200500,1126091000,449000,449000,449000,449000,0
|
|
20230530,200400,1126091000,449000,449000,449000,449000,0
|
|
20230530,200300,1126091000,449000,449000,449000,449000,0
|
|
20230530,200200,1126091000,449000,449000,449000,449000,0
|
|
20230530,200100,1126091000,449000,449000,449000,449000,0
|
|
20230530,200000,1126091000,449000,449000,449000,449000,0
|
|
20230530,195900,1126091000,449000,449000,449000,449000,0
|
|
20230530,195800,1126091000,449000,449000,449000,449000,0
|
|
20230530,195700,1126091000,449000,449000,449000,449000,0
|
|
20230530,195600,1126091000,449000,449000,449000,449000,0
|
|
20230530,195500,1126091000,449000,449000,449000,449000,121
|
|
20230530,195400,1126091000,449000,449000,449000,449000,0
|
|
20230530,195300,1126091000,449000,449000,449000,449000,0
|
|
20230530,195200,1126091000,449000,449000,449000,449000,0
|
|
20230530,195100,1126091000,449000,449000,449000,449000,0
|
|
20230530,195000,1126091000,449000,449000,449000,449000,0
|
|
20230530,194900,1126091000,449000,449000,449000,449000,0
|
|
20230530,194800,1126091000,449000,449000,449000,449000,0
|
|
20230530,194700,1126091000,449000,449000,449000,449000,0
|
|
20230530,194600,1126091000,449000,449000,449000,449000,0
|
|
20230530,194500,1126091000,449000,449000,449000,449000,0
|
|
20230530,194400,1126091000,449000,449000,449000,449000,0
|
|
20230530,194300,1126091000,449000,449000,449000,449000,0
|
|
20230530,194200,1126091000,449000,449000,449000,449000,0
|
|
20230530,194100,1126091000,449000,449000,449000,449000,0
|
|
20230530,194000,1126091000,449000,449000,449000,449000,0
|
|
20230530,193900,1126091000,449000,449000,449000,449000,0
|
|
20230530,193800,1126091000,449000,449000,449000,449000,0
|
|
20230530,193700,1126091000,449000,449000,449000,449000,0
|
|
20230530,193600,1126091000,449000,449000,449000,449000,0
|
|
20230530,193500,1126091000,449000,449000,449000,449000,0
|
|
20230530,193400,1126091000,449000,449000,449000,449000,0
|
|
20230530,193300,1126091000,449000,449000,449000,449000,0
|
|
20230530,193200,1126091000,449000,449000,449000,449000,0
|
|
20230530,193100,1126091000,449000,449000,449000,449000,0
|
|
20230530,193000,1126091000,449000,449000,449000,449000,0
|
|
20230530,192900,1126091000,449000,449000,449000,449000,0
|
|
20230530,192800,1126091000,449000,449000,449000,449000,0
|
|
20230530,192700,1126091000,449000,449000,449000,449000,0
|
|
20230530,192600,1126091000,449000,449000,449000,449000,0
|
|
20230530,192500,1126091000,449000,449000,449000,449000,121
|
|
20230530,192400,1126091000,449000,449000,449000,449000,0
|
|
20230530,192300,1126091000,449000,449000,449000,449000,0
|
|
20230530,192200,1126091000,449000,449000,449000,449000,0
|
|
20230530,192100,1126091000,449000,449000,449000,449000,0
|
|
20230530,192000,1126091000,449000,449000,449000,449000,0
|
|
20230530,191900,1126091000,449000,449000,449000,449000,0
|
|
20230530,191800,1126091000,449000,449000,449000,449000,0
|
|
20230530,191700,1126091000,449000,449000,449000,449000,0
|
|
20230530,191600,1126091000,449000,449000,449000,449000,0
|
|
20230530,191500,1126091000,449000,449000,449000,449000,0
|
|
20230530,191400,1126091000,449000,449000,449000,449000,0
|
|
20230530,191300,1126091000,449000,449000,449000,449000,0
|
|
20230530,191200,1126091000,449000,449000,449000,449000,0
|
|
20230530,191100,1126091000,449000,449000,449000,449000,0
|
|
20230530,191000,1126091000,449000,449000,449000,449000,0
|
|
20230530,190900,1126091000,449000,449000,449000,449000,0
|
|
20230530,190800,1126091000,449000,449000,449000,449000,0
|
|
20230530,190700,1126091000,449000,449000,449000,449000,0
|
|
20230530,190600,1126091000,449000,449000,449000,449000,0
|
|
20230530,190500,1126091000,449000,449000,449000,449000,0
|
|
20230530,190400,1126091000,449000,449000,449000,449000,0
|
|
20230530,190300,1126091000,449000,449000,449000,449000,0
|
|
20230530,190200,1126091000,449000,449000,449000,449000,0
|
|
20230530,190100,1126091000,449000,449000,449000,449000,0
|
|
20230530,190000,1126091000,449000,449000,449000,449000,0
|
|
20230530,185900,1126091000,449000,449000,449000,449000,0
|
|
20230530,185800,1126091000,449000,449000,449000,449000,0
|
|
20230530,185700,1126091000,449000,449000,449000,449000,0
|
|
20230530,185600,1126091000,449000,449000,449000,449000,0
|
|
20230530,185500,1126091000,449000,449000,449000,449000,121
|
|
20230530,185400,1126091000,449000,449000,449000,449000,0
|
|
20230530,185300,1126091000,449000,449000,449000,449000,0
|
|
20230530,185200,1126091000,449000,449000,449000,449000,0
|
|
20230530,185100,1126091000,449000,449000,449000,449000,0
|
|
20230530,185000,1126091000,449000,449000,449000,449000,0
|
|
20230530,184900,1126091000,449000,449000,449000,449000,0
|
|
20230530,184800,1126091000,449000,449000,449000,449000,0
|
|
20230530,184700,1126091000,449000,449000,449000,449000,0
|
|
20230530,184600,1126091000,449000,449000,449000,449000,0
|
|
20230530,184500,1126091000,449000,449000,449000,449000,0
|
|
20230530,184400,1126091000,449000,449000,449000,449000,0
|
|
20230530,184300,1126091000,449000,449000,449000,449000,0
|
|
20230530,184200,1126091000,449000,449000,449000,449000,0
|
|
20230530,184100,1126091000,449000,449000,449000,449000,0
|
|
20230530,184000,1126091000,449000,449000,449000,449000,0
|
|
20230530,183900,1126091000,449000,449000,449000,449000,0
|
|
20230530,183800,1126091000,449000,449000,449000,449000,0
|
|
20230530,183700,1126091000,449000,449000,449000,449000,0
|
|
20230530,183600,1126091000,449000,449000,449000,449000,0
|
|
20230530,183500,1126091000,449000,449000,449000,449000,0
|
|
20230530,183400,1126091000,449000,449000,449000,449000,0
|
|
20230530,183300,1126091000,449000,449000,449000,449000,0
|
|
20230530,183200,1126091000,449000,449000,449000,449000,0
|
|
20230530,183100,1126091000,449000,449000,449000,449000,0
|
|
20230530,183000,1126091000,449000,449000,449000,449000,0
|
|
20230530,182900,1126091000,449000,449000,449000,449000,0
|
|
20230530,182800,1126091000,449000,449000,449000,449000,0
|
|
20230530,182700,1126091000,449000,449000,449000,449000,0
|
|
20230530,182600,1126091000,449000,449000,449000,449000,0
|
|
20230530,182500,1126091000,449000,449000,449000,449000,121
|
|
20230530,182400,1126091000,449000,449000,449000,449000,0
|
|
20230530,182300,1126091000,449000,449000,449000,449000,0
|
|
20230530,182200,1126091000,449000,449000,449000,449000,0
|
|
20230530,182100,1126091000,449000,449000,449000,449000,0
|
|
20230530,182000,1126091000,449000,449000,449000,449000,0
|
|
20230530,181900,1126091000,449000,449000,449000,449000,0
|
|
20230530,181800,1126091000,449000,449000,449000,449000,0
|
|
20230530,181700,1126091000,449000,449000,449000,449000,0
|
|
20230530,181600,1126091000,449000,449000,449000,449000,0
|
|
20230530,181500,1126091000,449000,449000,449000,449000,0
|
|
20230530,181400,1126091000,449000,449000,449000,449000,0
|
|
20230530,181300,1126091000,449000,449000,449000,449000,0
|
|
20230530,181200,1126091000,449000,449000,449000,449000,0
|
|
20230530,181100,1126091000,449000,449000,449000,449000,0
|
|
20230530,181000,1126091000,449000,449000,449000,449000,0
|
|
20230530,180900,1126091000,449000,449000,449000,449000,0
|
|
20230530,180800,1126091000,449000,449000,449000,449000,0
|
|
20230530,180700,1126091000,449000,449000,449000,449000,0
|
|
20230530,180600,1126091000,449000,449000,449000,449000,0
|
|
20230530,180500,1126091000,449000,449000,449000,449000,0
|
|
20230530,180400,1126091000,449000,449000,449000,449000,0
|
|
20230530,180300,1126091000,449000,449000,449000,449000,0
|
|
20230530,180200,1126091000,449000,449000,449000,449000,0
|
|
20230530,180100,1126091000,449000,449000,449000,449000,0
|
|
20230530,180000,1126091000,449000,449000,449000,449000,0
|
|
20230530,175900,1126091000,449000,449000,449000,449000,0
|
|
20230530,175800,1126091000,449000,449000,449000,449000,0
|
|
20230530,175700,1126091000,449000,449000,449000,449000,0
|
|
20230530,175600,1126091000,449000,449000,449000,449000,0
|
|
20230530,175500,1126091000,449000,449000,449000,449000,121
|
|
20230530,175400,1126091000,449000,449000,449000,449000,0
|
|
20230530,175300,1126091000,449000,449000,449000,449000,0
|
|
20230530,175200,1126091000,449000,449000,449000,449000,0
|
|
20230530,175100,1126091000,449000,449000,449000,449000,0
|
|
20230530,175000,1126091000,449000,449000,449000,449000,0
|
|
20230530,174900,1126091000,449000,449000,449000,449000,0
|
|
20230530,174800,1126091000,449000,449000,449000,449000,0
|
|
20230530,174700,1126091000,449000,449000,449000,449000,0
|
|
20230530,174600,1126091000,449000,449000,449000,449000,0
|
|
20230530,174500,1126091000,449000,449000,449000,449000,0
|
|
20230530,174400,1126091000,449000,449000,449000,449000,0
|
|
20230530,174300,1126091000,449000,449000,449000,449000,0
|
|
20230530,174200,1126091000,449000,449000,449000,449000,0
|
|
20230530,174100,1126091000,449000,449000,449000,449000,0
|
|
20230530,174000,1126091000,449000,449000,449000,449000,0
|
|
20230530,173900,1126091000,449000,449000,449000,449000,0
|
|
20230530,173800,1126091000,449000,449000,449000,449000,0
|
|
20230530,173700,1126091000,449000,449000,449000,449000,0
|
|
20230530,173600,1126091000,449000,449000,449000,449000,0
|
|
20230530,173500,1126091000,449000,449000,449000,449000,0
|
|
20230530,173400,1126091000,449000,449000,449000,449000,0
|
|
20230530,173300,1126091000,449000,449000,449000,449000,0
|
|
20230530,173200,1126091000,449000,449000,449000,449000,0
|
|
20230530,173100,1126091000,449000,449000,449000,449000,0
|
|
20230530,173000,1126091000,449000,449000,449000,449000,0
|
|
20230530,172900,1126091000,449000,449000,449000,449000,0
|
|
20230530,172800,1126091000,449000,449000,449000,449000,0
|
|
20230530,172700,1126091000,449000,449000,449000,449000,0
|
|
20230530,172600,1126091000,449000,449000,449000,449000,0
|
|
20230530,172500,1126091000,449000,449000,449000,449000,121
|
|
20230530,172400,1126091000,449000,449000,449000,449000,0
|
|
20230530,172300,1126091000,449000,449000,449000,449000,0
|
|
20230530,172200,1126091000,449000,449000,449000,449000,0
|
|
20230530,172100,1126091000,449000,449000,449000,449000,0
|
|
20230530,172000,1126091000,449000,449000,449000,449000,0
|
|
20230530,171900,1126091000,449000,449000,449000,449000,0
|
|
20230530,171800,1126091000,449000,449000,449000,449000,0
|
|
20230530,171700,1126091000,449000,449000,449000,449000,0
|
|
20230530,171600,1126091000,449000,449000,449000,449000,0
|
|
20230530,171500,1126091000,449000,449000,449000,449000,0
|
|
20230530,171400,1126091000,449000,449000,449000,449000,0
|
|
20230530,171300,1126091000,449000,449000,449000,449000,0
|
|
20230530,171200,1126091000,449000,449000,449000,449000,0
|
|
20230530,171100,1126091000,449000,449000,449000,449000,0
|
|
20230530,171000,1126091000,449000,449000,449000,449000,0
|
|
20230530,170900,1126091000,449000,449000,449000,449000,0
|
|
20230530,170800,1126091000,449000,449000,449000,449000,0
|
|
20230530,170700,1126091000,449000,449000,449000,449000,0
|
|
20230530,170600,1126091000,449000,449000,449000,449000,0
|
|
20230530,170500,1126091000,449000,449000,449000,449000,0
|
|
20230530,170400,1126091000,449000,449000,449000,449000,0
|
|
20230530,170300,1126091000,449000,449000,449000,449000,0
|
|
20230530,170200,1126091000,449000,449000,449000,449000,0
|
|
20230530,170100,1126091000,449000,449000,449000,449000,0
|
|
20230530,170000,1126091000,449000,449000,449000,449000,0
|
|
20230530,165900,1126091000,449000,449000,449000,449000,0
|
|
20230530,165800,1126091000,449000,449000,449000,449000,0
|
|
20230530,165700,1126091000,449000,449000,449000,449000,0
|
|
20230530,165600,1126091000,449000,449000,449000,449000,0
|
|
20230530,165500,1126091000,449000,449000,449000,449000,121
|
|
20230530,165400,1126091000,449000,449000,449000,449000,0
|
|
20230530,165300,1126091000,449000,449000,449000,449000,0
|
|
20230530,165200,1126091000,449000,449000,449000,449000,0
|
|
20230530,165100,1126091000,449000,449000,449000,449000,0
|
|
20230530,165000,1126091000,449000,449000,449000,449000,0
|
|
20230530,164900,1126091000,449000,449000,449000,449000,0
|
|
20230530,164800,1126091000,449000,449000,449000,449000,0
|
|
20230530,164700,1126091000,449000,449000,449000,449000,0
|
|
20230530,164600,1126091000,449000,449000,449000,449000,0
|
|
20230530,164500,1126091000,449000,449000,449000,449000,0
|
|
20230530,164400,1126091000,449000,449000,449000,449000,0
|
|
20230530,164300,1126091000,449000,449000,449000,449000,0
|
|
20230530,164200,1126091000,449000,449000,449000,449000,0
|
|
20230530,164100,1126091000,449000,449000,449000,449000,0
|
|
20230530,164000,1126091000,449000,449000,449000,449000,0
|
|
20230530,163900,1126091000,449000,449000,449000,449000,0
|
|
20230530,163800,1126091000,449000,449000,449000,449000,0
|
|
20230530,163700,1126091000,449000,449000,449000,449000,0
|
|
20230530,163600,1126091000,449000,449000,449000,449000,0
|
|
20230530,163500,1126091000,449000,449000,449000,449000,0
|
|
20230530,163400,1126091000,449000,449000,449000,449000,0
|
|
20230530,163300,1126091000,449000,449000,449000,449000,0
|
|
20230530,163200,1126091000,449000,449000,449000,449000,0
|
|
20230530,163100,1126091000,449000,449000,449000,449000,0
|
|
20230530,163000,1126091000,449000,449000,449000,449000,0
|
|
20230530,162900,1126091000,449000,449000,449000,449000,0
|
|
20230530,162800,1126091000,449000,449000,449000,449000,0
|
|
20230530,162700,1126091000,449000,449000,449000,449000,0
|
|
20230530,162600,1126091000,449000,449000,449000,449000,0
|
|
20230530,162500,1126091000,449000,449000,449000,449000,121
|
|
20230530,162400,1126091000,449000,449000,449000,449000,0
|
|
20230530,162300,1126091000,449000,449000,449000,449000,0
|
|
20230530,162200,1126091000,449000,449000,449000,449000,0
|
|
20230530,162100,1126091000,449000,449000,449000,449000,0
|
|
20230530,162000,1126091000,449000,449000,449000,449000,0
|
|
20230530,161900,1126091000,449000,449000,449000,449000,0
|
|
20230530,161800,1126091000,449000,449000,449000,449000,0
|
|
20230530,161700,1126091000,449000,449000,449000,449000,0
|
|
20230530,161600,1126091000,449000,449000,449000,449000,0
|
|
20230530,161500,1126091000,449000,449000,449000,449000,0
|
|
20230530,161400,1126091000,449000,449000,449000,449000,0
|
|
20230530,161300,1126091000,449000,449000,449000,449000,0
|
|
20230530,161200,1126091000,449000,449000,449000,449000,0
|
|
20230530,161100,1126091000,449000,449000,449000,449000,0
|
|
20230530,161000,1126091000,449000,449000,449000,449000,0
|
|
20230530,160900,1126091000,449000,449000,449000,449000,0
|
|
20230530,160800,1126091000,449000,449000,449000,449000,0
|
|
20230530,160700,1126091000,449000,449000,449000,449000,0
|
|
20230530,160600,1126091000,449000,449000,449000,449000,0
|
|
20230530,160500,1126091000,449000,449000,449000,449000,0
|
|
20230530,160400,1126091000,449000,449000,449000,449000,0
|
|
20230530,160300,1126091000,449000,449000,449000,449000,0
|
|
20230530,160200,1126091000,449000,449000,449000,449000,0
|
|
20230530,160100,1126091000,449000,449000,449000,449000,0
|
|
20230530,160000,1126091000,449000,449000,449000,449000,0
|
|
20230530,155900,1126091000,449000,449000,449000,449000,0
|
|
20230530,155800,1126091000,449000,449000,449000,449000,0
|
|
20230530,155700,1126091000,449000,449000,449000,449000,0
|
|
20230530,155600,1126091000,449000,449000,449000,449000,0
|
|
20230530,155500,1126091000,449000,449000,449000,449000,121
|
|
20230530,155400,1126091000,449000,449000,449000,449000,0
|
|
20230530,155300,1126091000,449000,449000,449000,449000,0
|
|
20230530,155200,1126091000,449000,449000,449000,449000,0
|
|
20230530,155100,1126091000,449000,449000,449000,449000,0
|
|
20230530,155000,1126091000,449000,449000,449000,449000,0
|
|
20230530,154900,1126091000,449000,449000,449000,449000,0
|
|
20230530,154800,1126091000,449000,449000,449000,449000,0
|
|
20230530,154700,1126091000,449000,449000,449000,449000,0
|
|
20230530,154600,1126091000,449000,449000,449000,449000,0
|
|
20230530,154500,1126091000,449000,449000,449000,449000,0
|
|
20230530,154400,1126091000,449000,449000,449000,449000,0
|
|
20230530,154300,1126091000,449000,449000,449000,449000,0
|
|
20230530,154200,1126091000,449000,449000,449000,449000,0
|
|
20230530,154100,1126091000,449000,449000,449000,449000,0
|
|
20230530,154000,1126091000,449000,449000,449000,449000,0
|
|
20230530,153900,1126091000,449000,449000,449000,449000,0
|
|
20230530,153800,1126091000,449000,449000,449000,449000,0
|
|
20230530,153700,1126091000,449000,449000,449000,449000,0
|
|
20230530,153600,1126091000,449000,449000,449000,449000,0
|
|
20230530,153500,1126091000,449000,449000,449000,449000,0
|
|
20230530,153400,1126091000,449000,449000,449000,449000,0
|
|
20230530,153300,1126091000,449000,449000,449000,449000,0
|
|
20230530,153200,1126091000,449000,449000,449000,449000,0
|
|
20230530,153100,1126091000,449000,449000,449000,449000,0
|
|
20230530,153000,1126091000,449000,449000,449000,449000,121
|
|
20230530,152900,1071762000,448500,448500,448500,448500,0
|
|
20230530,152800,1071762000,448500,448500,448500,448500,0
|
|
20230530,152700,1071762000,448500,448500,448500,448500,0
|
|
20230530,152600,1071762000,448500,448500,448500,448500,0
|
|
20230530,152500,1071762000,448500,448500,448500,448500,0
|
|
20230530,152400,1071762000,448500,448500,448500,448500,0
|
|
20230530,152300,1071762000,448500,448500,448500,448500,0
|
|
20230530,152200,1071762000,448500,448500,448500,448500,0
|
|
20230530,152100,1071762000,448500,448500,448500,448500,0
|
|
20230530,152000,1071762000,448500,448500,448500,448500,0
|
|
20230530,151900,1071762000,448500,448500,448500,448000,6
|
|
20230530,151800,1069071500,448000,448000,448500,448000,20
|
|
20230530,151700,1060111000,448000,448500,448500,448000,13
|
|
20230530,151600,1054281000,449000,449500,449500,448500,48
|
|
20230530,151500,1032731500,449000,449000,449500,449000,12
|
|
20230530,151400,1027342500,449000,449500,449500,449000,11
|
|
20230530,151300,1022403000,449500,449500,449500,449500,2
|
|
20230530,151200,1021504000,449500,449500,449500,449500,0
|
|
20230530,151100,1021504000,449500,449500,449500,449500,4
|
|
20230530,151000,1019706000,449500,450000,450000,449500,19
|
|
20230530,150900,1011156500,450500,451000,451000,450500,292
|
|
20230530,150800,879472500,451500,451500,451500,451500,9
|
|
20230530,150700,875409000,451500,451000,451500,451000,3
|
|
20230530,150600,874055500,451500,451000,451500,451000,3
|
|
20230530,150500,872701500,451500,451500,451500,451500,7
|
|
20230530,150400,869541000,451000,451500,451500,451000,5
|
|
20230530,150300,867284500,451500,451000,451500,451000,3
|
|
20230530,150200,865930500,451500,451000,451500,451000,3
|
|
20230530,150100,864576500,451000,451500,451500,451000,5
|
|
20230530,150000,862319500,451500,451000,451500,451000,7
|
|
20230530,145900,859161500,451500,451500,451500,451500,3
|
|
20230530,145800,857807000,451000,451500,451500,451000,2
|
|
20230530,145700,856904500,451000,451500,451500,451000,6
|
|
20230530,145600,854196000,451500,451500,451500,451500,3
|
|
20230530,145500,852841500,451500,451500,451500,451500,3
|
|
20230530,145400,851487000,451500,451500,451500,451500,3
|
|
20230530,145300,850132500,451500,451500,451500,451500,1
|
|
20230530,145200,849681000,451500,451500,451500,451500,1
|
|
20230530,145100,849229500,451000,451500,451500,451000,4
|
|
20230530,145000,847424500,451500,451500,451500,451500,2
|
|
20230530,144900,846521500,451000,451000,451000,451000,1
|
|
20230530,144800,846070500,451500,451500,451500,451500,4
|
|
20230530,144700,844264500,451000,451500,451500,451000,3
|
|
20230530,144600,842911000,451500,451500,451500,451500,3
|
|
20230530,144500,841556500,451000,451500,451500,451000,2
|
|
20230530,144400,840654000,451500,451500,451500,451500,2
|
|
20230530,144300,839751000,451500,451500,451500,451500,4
|
|
20230530,144200,837945000,451500,451500,451500,451500,3
|
|
20230530,144100,836590500,451500,451500,451500,451000,6
|
|
20230530,144000,833882000,451000,451000,451000,451000,0
|
|
20230530,143900,833882000,451000,451000,451000,451000,2
|
|
20230530,143800,832980000,451000,451000,451000,451000,1
|
|
20230530,143700,832529000,451500,451500,451500,451500,4
|
|
20230530,143600,830723000,451500,451500,451500,451000,4
|
|
20230530,143500,828917500,451500,451500,451500,451500,4
|
|
20230530,143400,827111500,451500,451000,451500,451000,3
|
|
20230530,143300,825757500,451000,451500,451500,451000,4
|
|
20230530,143200,823952000,451500,451000,451500,451000,3
|
|
20230530,143100,822598000,451000,451000,451000,451000,0
|
|
20230530,143000,822598000,451000,451500,451500,451000,5
|
|
20230530,142900,820341000,451500,451500,451500,451500,4
|
|
20230530,142800,818535000,451500,451500,451500,451500,5
|
|
20230530,142700,816277500,451000,451500,451500,451000,3
|
|
20230530,142600,814923500,451500,451000,451500,451000,4
|
|
20230530,142500,813118000,451000,451500,451500,451000,2
|
|
20230530,142400,812215500,451500,451000,451500,451000,2
|
|
20230530,142300,811313000,451500,451500,451500,451500,1
|
|
20230530,142200,810861500,451000,451000,451000,451000,0
|
|
20230530,142100,810861500,451000,451500,451500,451000,26
|
|
20230530,142000,799134500,451500,451500,451500,451500,4
|
|
20230530,141900,797328500,451000,451000,451000,451000,2
|
|
20230530,141800,796426500,451000,451000,451000,451000,0
|
|
20230530,141700,796426500,451000,451000,451000,451000,1
|
|
20230530,141600,795975500,451000,451000,451000,451000,0
|
|
20230530,141500,795975500,451000,451000,451000,451000,1
|
|
20230530,141400,795524500,451000,451000,451000,451000,1
|
|
20230530,141300,795073500,451000,451000,451000,451000,5
|
|
20230530,141200,792818500,451000,451000,451000,451000,2
|
|
20230530,141100,791916500,451000,451500,451500,451000,8
|
|
20230530,141000,788307000,451000,451000,451000,451000,0
|
|
20230530,140900,788307000,451000,451000,451000,451000,2
|
|
20230530,140800,787405000,451000,451000,451000,451000,0
|
|
20230530,140700,787405000,451000,451500,451500,451000,9
|
|
20230530,140600,783342500,451500,451500,451500,451000,4
|
|
20230530,140500,781537000,451000,451000,451000,451000,1
|
|
20230530,140400,781086000,451500,451500,451500,451500,2
|
|
20230530,140300,780183000,451000,451000,451000,451000,0
|
|
20230530,140200,780183000,451000,451000,451000,451000,1
|
|
20230530,140100,779732000,451000,451000,451000,451000,0
|
|
20230530,140000,779732000,451000,451000,451000,451000,2
|
|
20230530,135900,778830000,451000,451000,451000,451000,1
|
|
20230530,135800,778379000,451000,451500,451500,451000,2
|
|
20230530,135700,777476500,451000,451000,451000,451000,0
|
|
20230530,135600,777476500,451000,451000,451000,451000,8
|
|
20230530,135500,773868500,451000,451000,451000,451000,0
|
|
20230530,135400,773868500,451000,451000,451000,451000,0
|
|
20230530,135300,773868500,451000,451000,451000,451000,2
|
|
20230530,135200,772966500,451500,451500,451500,451500,2
|
|
20230530,135100,772063500,451500,451500,451500,451500,1
|
|
20230530,135000,771612000,451000,451000,451000,451000,1
|
|
20230530,134900,771161000,451000,451000,451000,451000,5
|
|
20230530,134800,768906000,451000,451000,451000,451000,4
|
|
20230530,134700,767102000,451000,451000,451000,451000,1
|
|
20230530,134600,766651000,451000,451000,451000,451000,5
|
|
20230530,134500,764396000,451000,451000,451000,451000,16
|
|
20230530,134400,757180000,451000,451000,451000,451000,0
|
|
20230530,134300,757180000,451000,451000,451000,451000,28
|
|
20230530,134200,744552000,450500,450500,450500,450500,0
|
|
20230530,134100,744552000,450500,451000,451000,450500,3
|
|
20230530,134000,743199500,450500,450500,450500,450500,1
|
|
20230530,133900,742749000,450500,450500,450500,450500,1
|
|
20230530,133800,742298500,451000,451000,451000,451000,8
|
|
20230530,133700,738690500,450500,450500,450500,450500,0
|
|
20230530,133600,738690500,450500,450500,450500,450500,0
|
|
20230530,133500,738690500,450500,450500,450500,450500,0
|
|
20230530,133400,738690500,450500,450500,450500,450500,0
|
|
20230530,133300,738690500,450500,450500,450500,450500,1
|
|
20230530,133200,738240000,450500,450500,450500,450500,0
|
|
20230530,133100,738240000,450500,450500,450500,450500,0
|
|
20230530,133000,738240000,450500,450500,450500,450500,0
|
|
20230530,132900,738240000,450500,450500,450500,450500,7
|
|
20230530,132800,735086500,450500,450500,450500,450500,4
|
|
20230530,132700,733284500,450000,450000,450000,450000,1
|
|
20230530,132600,732834500,450000,450000,450000,450000,0
|
|
20230530,132500,732834500,450000,450000,450000,450000,7
|
|
20230530,132400,729684500,450000,450000,450000,450000,13
|
|
20230530,132300,723834500,450000,450000,450000,450000,1
|
|
20230530,132200,723384500,450000,450000,450000,450000,2
|
|
20230530,132100,722484500,450000,450000,450000,450000,4
|
|
20230530,132000,720684500,449500,449500,449500,449500,3
|
|
20230530,131900,719336000,449500,449500,449500,449500,0
|
|
20230530,131800,719336000,449500,449500,449500,449500,1
|
|
20230530,131700,718886500,449500,449500,449500,449500,0
|
|
20230530,131600,718886500,449500,449500,449500,449500,2
|
|
20230530,131500,717987500,450000,450000,450000,450000,1
|
|
20230530,131400,717537500,450000,449500,450000,449500,2
|
|
20230530,131300,716638000,450000,449500,450000,449500,6
|
|
20230530,131200,713940500,450000,449500,450000,449500,2
|
|
20230530,131100,713041000,450000,450000,450000,450000,1
|
|
20230530,131000,712591000,449500,449500,449500,449500,4
|
|
20230530,130900,710793000,449500,449500,449500,449500,1
|
|
20230530,130800,710343500,449500,449500,449500,449500,2
|
|
20230530,130700,709444500,449500,449500,449500,449500,1
|
|
20230530,130600,708995000,450000,450000,450000,450000,1
|
|
20230530,130500,708545000,450000,450000,450000,450000,1
|
|
20230530,130400,708095000,449500,449500,449500,449500,0
|
|
20230530,130300,708095000,449500,449500,449500,449500,0
|
|
20230530,130200,708095000,449500,449500,449500,449500,0
|
|
20230530,130100,708095000,449500,449500,449500,449500,1
|
|
20230530,130000,707645500,450000,449000,450000,449000,43
|
|
20230530,125900,688311000,449500,449500,449500,449500,26
|
|
20230530,125800,676624000,449500,449500,449500,449500,0
|
|
20230530,125700,676624000,449500,449500,449500,449500,1
|
|
20230530,125600,676174500,450000,450000,450000,450000,12
|
|
20230530,125500,670774500,450500,450500,450500,450500,0
|
|
20230530,125400,670774500,450500,450500,450500,450000,132
|
|
20230530,125300,611323000,451000,450500,451000,450500,6
|
|
20230530,125200,608618500,450500,450500,450500,450500,0
|
|
20230530,125100,608618500,450500,450500,450500,450500,0
|
|
20230530,125000,608618500,450500,450500,451000,450500,3
|
|
20230530,124900,607266500,451000,451000,451000,451000,4
|
|
20230530,124800,605462500,450500,451000,451000,450500,3
|
|
20230530,124700,604110500,450500,450500,450500,450500,0
|
|
20230530,124600,604110500,450500,451000,451000,450500,3
|
|
20230530,124500,602758500,451000,450500,451000,450500,3
|
|
20230530,124400,601406000,451000,451000,451000,451000,2
|
|
20230530,124300,600504000,451000,451000,451000,450500,4
|
|
20230530,124200,598700500,451000,451000,451000,451000,2
|
|
20230530,124100,597798500,450500,450500,450500,450500,1
|
|
20230530,124000,597348000,450500,451000,451000,450500,3
|
|
20230530,123900,595996000,450500,450500,450500,450500,0
|
|
20230530,123800,595996000,450500,450500,450500,450500,1
|
|
20230530,123700,595545500,450500,450500,450500,450500,1
|
|
20230530,123600,595095000,450500,450500,450500,450500,2
|
|
20230530,123500,594194000,450500,450500,450500,450500,1
|
|
20230530,123400,593743500,450500,450500,450500,450500,1
|
|
20230530,123300,593293000,450500,451000,451000,450500,2
|
|
20230530,123200,592391500,451000,451000,451000,451000,1
|
|
20230530,123100,591940500,450500,450500,450500,450500,0
|
|
20230530,123000,591940500,450500,450500,450500,450500,1
|
|
20230530,122900,591490000,450500,450500,450500,450500,0
|
|
20230530,122800,591490000,450500,450500,450500,450500,1
|
|
20230530,122700,591039500,451000,451000,451000,451000,2
|
|
20230530,122600,590137500,450500,451000,451000,450500,9
|
|
20230530,122500,586082500,450500,450500,450500,450500,0
|
|
20230530,122400,586082500,450500,450500,450500,450500,0
|
|
20230530,122300,586082500,450500,451000,451000,450500,36
|
|
20230530,122200,569848500,451000,451000,451000,451000,21
|
|
20230530,122100,560377500,450500,451000,451000,450500,3
|
|
20230530,122000,559025500,450500,450500,450500,450500,6
|
|
20230530,121900,556322500,451000,451000,451000,451000,0
|
|
20230530,121800,556322500,451000,451000,451000,451000,1
|
|
20230530,121700,555871500,451000,451000,451000,451000,35
|
|
20230530,121600,540086500,451000,451000,451500,450500,129
|
|
20230530,121500,481907000,451000,451000,451000,451000,10
|
|
20230530,121400,477397000,451500,451500,451500,451500,1
|
|
20230530,121300,476945500,451000,451500,451500,451000,2
|
|
20230530,121200,476043000,451500,451500,451500,451500,3
|
|
20230530,121100,474688500,451500,451000,451500,451000,2
|
|
20230530,121000,473786000,451000,451000,451000,451000,5
|
|
20230530,120900,471531000,451500,451000,451500,451000,2
|
|
20230530,120800,470628500,451500,451500,451500,451500,1
|
|
20230530,120700,470177000,451500,451000,451500,451000,3
|
|
20230530,120600,468823000,451500,451500,451500,451500,34
|
|
20230530,120500,453472000,451500,451500,451500,451500,0
|
|
20230530,120400,453472000,451500,451500,451500,451500,0
|
|
20230530,120300,453472000,451500,451500,451500,451500,7
|
|
20230530,120200,450311500,451500,451500,451500,451000,7
|
|
20230530,120100,447151500,451500,451500,451500,451000,4
|
|
20230530,120000,445346000,451000,451000,451500,451000,3
|
|
20230530,115900,443992500,451500,451500,451500,451500,4
|
|
20230530,115800,442186500,451500,451500,451500,451500,2
|
|
20230530,115700,441283500,451500,451000,451500,451000,2
|
|
20230530,115600,440381000,451000,451500,451500,451000,4
|
|
20230530,115500,438575500,451000,451000,451000,451000,2
|
|
20230530,115400,437673500,451500,451500,451500,451500,1
|
|
20230530,115300,437222000,451000,451500,451500,451000,3
|
|
20230530,115200,435868500,451500,451500,451500,451500,6
|
|
20230530,115100,433159500,451500,451500,451500,451500,16
|
|
20230530,115000,425935500,451500,451500,451500,451000,6
|
|
20230530,114900,423227500,451000,451000,451000,451000,1
|
|
20230530,114800,422776500,451000,451000,451000,451000,0
|
|
20230530,114700,422776500,451000,451000,451500,451000,9
|
|
20230530,114600,418714000,451000,451500,451500,451000,2
|
|
20230530,114500,417811500,451000,451000,451000,451000,1
|
|
20230530,114400,417360500,451000,451500,451500,451000,3
|
|
20230530,114300,416006500,451500,451500,451500,451000,3
|
|
20230530,114200,414652500,451000,451000,451000,451000,1
|
|
20230530,114100,414201500,451000,451500,451500,451000,3
|
|
20230530,114000,412847500,451500,451000,451500,451000,5
|
|
20230530,113900,410591000,451500,451500,451500,451500,2
|
|
20230530,113800,409688000,451000,451500,451500,451000,5
|
|
20230530,113700,407431000,451000,451500,451500,451000,3
|
|
20230530,113600,406077500,451000,451500,451500,451000,11
|
|
20230530,113500,401116000,451500,451500,451500,451000,18
|
|
20230530,113400,392989500,451500,451500,451500,451500,3
|
|
20230530,113300,391635000,451000,451000,451000,451000,2
|
|
20230530,113200,390733000,451500,451500,451500,451500,11
|
|
20230530,113100,385766500,451500,451000,451500,451000,4
|
|
20230530,113000,383961000,451000,451000,451500,451000,4
|
|
20230530,112900,382156500,451000,451000,451500,451000,3
|
|
20230530,112800,380803000,451000,451000,451000,451000,0
|
|
20230530,112700,380803000,451000,451000,451000,451000,2
|
|
20230530,112600,379901000,451000,451500,451500,451000,3
|
|
20230530,112500,378547500,451000,451000,451000,451000,0
|
|
20230530,112400,378547500,451000,451000,451500,451000,3
|
|
20230530,112300,377194000,451000,451000,451000,451000,2
|
|
20230530,112200,376292000,451000,451500,451500,451000,3
|
|
20230530,112100,374938500,451000,451000,451000,451000,6
|
|
20230530,112000,372232500,451000,451000,451000,451000,2
|
|
20230530,111900,371330500,451500,451500,451500,451500,2
|
|
20230530,111800,370427500,451000,451000,451000,451000,2
|
|
20230530,111700,369525500,451000,451000,451000,451000,1
|
|
20230530,111600,369074500,451000,451500,451500,451000,3
|
|
20230530,111500,367721000,451000,451000,451000,451000,1
|
|
20230530,111400,367270000,451000,451000,451000,451000,2
|
|
20230530,111300,366368000,451000,451000,451000,451000,1
|
|
20230530,111200,365917000,451000,451000,451000,451000,2
|
|
20230530,111100,365015000,451000,451000,451500,451000,5
|
|
20230530,111000,362759000,451000,451000,451500,451000,10
|
|
20230530,110900,358247500,451000,451500,451500,451000,3
|
|
20230530,110800,356894000,451500,451500,451500,451500,2
|
|
20230530,110700,355991000,451000,451000,451000,451000,2
|
|
20230530,110600,355089000,451500,451500,451500,451000,9
|
|
20230530,110500,351026500,451000,451000,451000,451000,2
|
|
20230530,110400,350124500,451000,451500,451500,451000,2
|
|
20230530,110300,349222000,451000,451000,451000,451000,3
|
|
20230530,110200,347869000,451500,451500,451500,451500,1
|
|
20230530,110100,347417500,451500,451000,451500,451000,3
|
|
20230530,110000,346063500,451000,451000,451000,451000,2
|
|
20230530,105900,345161500,451000,451000,451000,451000,0
|
|
20230530,105800,345161500,451000,451000,451000,451000,3
|
|
20230530,105700,343808500,451000,451000,451000,451000,3
|
|
20230530,105600,342455500,451000,451500,451500,451000,2
|
|
20230530,105500,341553000,451000,451000,451000,451000,0
|
|
20230530,105400,341553000,451000,451000,451000,451000,3
|
|
20230530,105300,340200000,451000,451000,451000,451000,1
|
|
20230530,105200,339749000,451000,451000,451000,451000,2
|
|
20230530,105100,338847000,451000,451000,451000,451000,0
|
|
20230530,105000,338847000,451000,451000,451500,451000,17
|
|
20230530,104900,331179500,450500,450500,450500,450500,1
|
|
20230530,104800,330729000,451000,450500,451000,450500,2
|
|
20230530,104700,329827500,450500,450500,450500,450500,1
|
|
20230530,104600,329377000,450500,450500,450500,450500,2
|
|
20230530,104500,328476000,450500,450500,450500,450500,1
|
|
20230530,104400,328025500,450500,450500,450500,450500,2
|
|
20230530,104300,327124500,451000,451000,451000,451000,3
|
|
20230530,104200,325771500,451000,451000,451000,451000,0
|
|
20230530,104100,325771500,451000,451000,451000,450500,3
|
|
20230530,104000,324419000,450500,451000,451000,450500,4
|
|
20230530,103900,322615500,451000,451000,451000,450500,48
|
|
20230530,103800,300968000,451000,451000,451000,451000,8
|
|
20230530,103700,297360000,451000,451000,451000,451000,4
|
|
20230530,103600,295556000,451000,451000,451000,451000,0
|
|
20230530,103500,295556000,451000,451000,451000,451000,3
|
|
20230530,103400,294203000,451000,451000,451000,451000,2
|
|
20230530,103300,293301000,451500,451000,451500,451000,2
|
|
20230530,103200,292398500,451000,451000,451000,451000,0
|
|
20230530,103100,292398500,451000,451000,451000,451000,2
|
|
20230530,103000,291496500,451000,451000,451000,451000,1
|
|
20230530,102900,291045500,451000,451000,451000,451000,0
|
|
20230530,102800,291045500,451000,451000,451000,451000,5
|
|
20230530,102700,288790500,451000,451000,451000,451000,3
|
|
20230530,102600,287437500,451000,451000,451000,451000,0
|
|
20230530,102500,287437500,451000,451000,451000,451000,1
|
|
20230530,102400,286986500,451000,451500,451500,451000,21
|
|
20230530,102300,277509500,451500,451500,451500,451500,29
|
|
20230530,102200,264416000,451000,451000,451000,451000,1
|
|
20230530,102100,263965000,451000,451000,451000,451000,2
|
|
20230530,102000,263063000,451000,451000,451000,451000,11
|
|
20230530,101900,258102000,450500,450500,450500,450500,1
|
|
20230530,101800,257651500,450500,450500,450500,450500,1
|
|
20230530,101700,257201000,451000,450500,451000,450000,5
|
|
20230530,101600,254947500,450500,450500,450500,450500,0
|
|
20230530,101500,254947500,450500,450500,450500,450500,1
|
|
20230530,101400,254497000,450500,450000,450500,450000,5
|
|
20230530,101300,252245000,451000,451000,451000,451000,0
|
|
20230530,101200,252245000,451000,451000,451000,451000,0
|
|
20230530,101100,252245000,451000,449500,451500,449500,3
|
|
20230530,101000,250893000,451000,450500,451500,450000,21
|
|
20230530,100900,241420000,450000,450000,450000,450000,20
|
|
20230530,100800,232420000,449500,449500,449500,449500,1
|
|
20230530,100700,231970500,449500,449500,449500,449500,1
|
|
20230530,100600,231521000,449500,449500,449500,449500,0
|
|
20230530,100500,231521000,449500,449500,449500,449500,2
|
|
20230530,100400,230622000,449500,449500,449500,449500,1
|
|
20230530,100300,230172500,449500,449500,449500,449500,2
|
|
20230530,100200,229273500,449500,449500,449500,449000,4
|
|
20230530,100100,227476000,449500,449500,449500,449000,6
|
|
20230530,100000,224779500,449500,449500,449500,449500,12
|
|
20230530,095900,219385500,449000,449000,449000,449000,1
|
|
20230530,095800,218936500,449000,449500,449500,449000,8
|
|
20230530,095700,215341500,449000,449500,449500,449000,11
|
|
20230530,095600,210400000,449000,449000,449000,449000,1
|
|
20230530,095500,209951000,449000,449000,449000,449000,1
|
|
20230530,095400,209502000,449000,449500,449500,449000,2
|
|
20230530,095300,208603500,449000,449000,449000,449000,1
|
|
20230530,095200,208154500,449000,449000,449000,449000,26
|
|
20230530,095100,196480500,449000,449000,449000,449000,2
|
|
20230530,095000,195582500,449000,449000,449000,449000,4
|
|
20230530,094900,193786500,449000,449000,449000,449000,3
|
|
20230530,094800,192439500,449000,449000,449000,449000,0
|
|
20230530,094700,192439500,449000,449000,449000,449000,2
|
|
20230530,094600,191541500,449000,449000,449000,449000,0
|
|
20230530,094500,191541500,449000,448500,449000,448500,2
|
|
20230530,094400,190644000,448500,449000,449000,448500,13
|
|
20230530,094300,184807500,449000,449500,449500,449000,8
|
|
20230530,094200,181214500,449000,449000,449000,449000,0
|
|
20230530,094100,181214500,449000,448500,449000,448500,2
|
|
20230530,094000,180317000,449000,449000,449000,449000,13
|
|
20230530,093900,174480000,449000,448500,449000,448500,4
|
|
20230530,093800,172685000,448500,448500,448500,448500,2
|
|
20230530,093700,171788000,448500,449000,449000,448500,2
|
|
20230530,093600,170890500,449000,449000,449000,449000,0
|
|
20230530,093500,170890500,449000,448500,449000,448500,3
|
|
20230530,093400,169544500,448500,449500,449500,448500,3
|
|
20230530,093300,168197000,448500,449500,449500,448500,6
|
|
20230530,093200,165504000,449500,447500,449500,447500,53
|
|
20230530,093100,141736500,447500,447500,447500,447000,12
|
|
20230530,093000,136367500,447500,447500,447500,447500,1
|
|
20230530,092900,135920000,447000,447500,447500,447000,5
|
|
20230530,092800,133683000,447500,447500,447500,447000,4
|
|
20230530,092700,131893500,447000,447000,447000,447000,3
|
|
20230530,092600,130552500,447000,447000,447000,447000,2
|
|
20230530,092500,129658500,447000,447000,447000,447000,0
|
|
20230530,092400,129658500,447000,447000,447000,447000,2
|
|
20230530,092300,128764500,447000,447000,447000,447000,5
|
|
20230530,092200,126529500,447000,447500,447500,447000,5
|
|
20230530,092100,124293000,447000,447000,447000,447000,3
|
|
20230530,092000,122952000,447500,447000,447500,447000,8
|
|
20230530,091900,119375000,447000,447000,447000,447000,4
|
|
20230530,091800,117587000,447000,447500,447500,447000,40
|
|
20230530,091700,99688000,447500,447500,447500,447500,0
|
|
20230530,091600,99688000,447500,448000,448000,447500,56
|
|
20230530,091500,74602000,448000,448500,448500,448000,3
|
|
20230530,091400,73257000,448500,448000,448500,448000,12
|
|
20230530,091300,67876000,448500,448000,448500,448000,5
|
|
20230530,091200,65635500,448000,448000,448500,448000,10
|
|
20230530,091100,61153500,448000,448000,448000,448000,1
|
|
20230530,091000,60705500,448000,449000,449000,448000,37
|
|
20230530,090900,44098000,449000,449000,449000,449000,1
|
|
20230530,090800,43649000,449000,449000,449000,449000,1
|
|
20230530,090700,43200000,449500,449500,449500,449500,3
|
|
20230530,090600,41851500,449500,451000,451000,449500,17
|
|
20230530,090500,34194000,449500,449000,449500,449000,13
|
|
20230530,090400,28352000,449000,449500,449500,449000,3
|
|
20230530,090300,27004500,449000,449000,449000,449000,1
|
|
20230530,090200,26555500,448500,448500,448500,448500,0
|
|
20230530,090100,26555500,448500,448500,448500,448000,18
|
|
20230530,090000,18484500,450000,452000,452000,450000,41
|