633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,193000,70063309100,27250,27250,27250,27250,24714
|
|
20230530,192900,70063309100,27250,27250,27250,27250,0
|
|
20230530,192800,70063309100,27250,27250,27250,27250,0
|
|
20230530,192700,70063309100,27250,27250,27250,27250,0
|
|
20230530,192600,70063309100,27250,27250,27250,27250,0
|
|
20230530,192500,70063309100,27250,27250,27250,27250,0
|
|
20230530,192400,70063309100,27250,27250,27250,27250,0
|
|
20230530,192300,70063309100,27250,27250,27250,27250,0
|
|
20230530,192200,70063309100,27250,27250,27250,27250,0
|
|
20230530,192100,70063309100,27250,27250,27250,27250,0
|
|
20230530,192000,70063309100,27250,27250,27250,27250,0
|
|
20230530,191900,70063309100,27250,27250,27250,27250,0
|
|
20230530,191800,70063309100,27250,27250,27250,27250,0
|
|
20230530,191700,70063309100,27250,27250,27250,27250,0
|
|
20230530,191600,70063309100,27250,27250,27250,27250,0
|
|
20230530,191500,70063309100,27250,27250,27250,27250,0
|
|
20230530,191400,70063309100,27250,27250,27250,27250,0
|
|
20230530,191300,70063309100,27250,27250,27250,27250,0
|
|
20230530,191200,70063309100,27250,27250,27250,27250,0
|
|
20230530,191100,70063309100,27250,27250,27250,27250,0
|
|
20230530,191000,70063309100,27250,27250,27250,27250,0
|
|
20230530,190900,70063309100,27250,27250,27250,27250,0
|
|
20230530,190800,70063309100,27250,27250,27250,27250,0
|
|
20230530,190700,70063309100,27250,27250,27250,27250,0
|
|
20230530,190600,70063309100,27250,27250,27250,27250,0
|
|
20230530,190500,70063309100,27250,27250,27250,27250,0
|
|
20230530,190400,70063309100,27250,27250,27250,27250,0
|
|
20230530,190300,70063309100,27250,27250,27250,27250,0
|
|
20230530,190200,70063309100,27250,27250,27250,27250,0
|
|
20230530,190100,70063309100,27250,27250,27250,27250,0
|
|
20230530,190000,70063309100,27250,27250,27250,27250,24714
|
|
20230530,185900,70063309100,27250,27250,27250,27250,0
|
|
20230530,185800,70063309100,27250,27250,27250,27250,0
|
|
20230530,185700,70063309100,27250,27250,27250,27250,0
|
|
20230530,185600,70063309100,27250,27250,27250,27250,0
|
|
20230530,185500,70063309100,27250,27250,27250,27250,0
|
|
20230530,185400,70063309100,27250,27250,27250,27250,0
|
|
20230530,185300,70063309100,27250,27250,27250,27250,0
|
|
20230530,185200,70063309100,27250,27250,27250,27250,0
|
|
20230530,185100,70063309100,27250,27250,27250,27250,0
|
|
20230530,185000,70063309100,27250,27250,27250,27250,0
|
|
20230530,184900,70063309100,27250,27250,27250,27250,0
|
|
20230530,184800,70063309100,27250,27250,27250,27250,0
|
|
20230530,184700,70063309100,27250,27250,27250,27250,0
|
|
20230530,184600,70063309100,27250,27250,27250,27250,0
|
|
20230530,184500,70063309100,27250,27250,27250,27250,0
|
|
20230530,184400,70063309100,27250,27250,27250,27250,0
|
|
20230530,184300,70063309100,27250,27250,27250,27250,0
|
|
20230530,184200,70063309100,27250,27250,27250,27250,0
|
|
20230530,184100,70063309100,27250,27250,27250,27250,0
|
|
20230530,184000,70063309100,27250,27250,27250,27250,0
|
|
20230530,183900,70063309100,27250,27250,27250,27250,0
|
|
20230530,183800,70063309100,27250,27250,27250,27250,0
|
|
20230530,183700,70063309100,27250,27250,27250,27250,0
|
|
20230530,183600,70063309100,27250,27250,27250,27250,0
|
|
20230530,183500,70063309100,27250,27250,27250,27250,0
|
|
20230530,183400,70063309100,27250,27250,27250,27250,0
|
|
20230530,183300,70063309100,27250,27250,27250,27250,0
|
|
20230530,183200,70063309100,27250,27250,27250,27250,0
|
|
20230530,183100,70063309100,27250,27250,27250,27250,0
|
|
20230530,183000,70063309100,27250,27250,27250,27250,24714
|
|
20230530,182900,70063309100,27250,27250,27250,27250,0
|
|
20230530,182800,70063309100,27250,27250,27250,27250,0
|
|
20230530,182700,70063309100,27250,27250,27250,27250,0
|
|
20230530,182600,70063309100,27250,27250,27250,27250,0
|
|
20230530,182500,70063309100,27250,27250,27250,27250,0
|
|
20230530,182400,70063309100,27250,27250,27250,27250,0
|
|
20230530,182300,70063309100,27250,27250,27250,27250,0
|
|
20230530,182200,70063309100,27250,27250,27250,27250,0
|
|
20230530,182100,70063309100,27250,27250,27250,27250,0
|
|
20230530,182000,70063309100,27250,27250,27250,27250,0
|
|
20230530,181900,70063309100,27250,27250,27250,27250,0
|
|
20230530,181800,70063309100,27250,27250,27250,27250,0
|
|
20230530,181700,70063309100,27250,27250,27250,27250,0
|
|
20230530,181600,70063309100,27250,27250,27250,27250,0
|
|
20230530,181500,70063309100,27250,27250,27250,27250,0
|
|
20230530,181400,70063309100,27250,27250,27250,27250,0
|
|
20230530,181300,70063309100,27250,27250,27250,27250,0
|
|
20230530,181200,70063309100,27250,27250,27250,27250,0
|
|
20230530,181100,70063309100,27250,27250,27250,27250,0
|
|
20230530,181000,70063309100,27250,27250,27250,27250,0
|
|
20230530,180900,70063309100,27250,27250,27250,27250,0
|
|
20230530,180800,70063309100,27250,27250,27250,27250,0
|
|
20230530,180700,70063309100,27250,27250,27250,27250,0
|
|
20230530,180600,70063309100,27250,27250,27250,27250,0
|
|
20230530,180500,70063309100,27250,27250,27250,27250,0
|
|
20230530,180400,70063309100,27250,27250,27250,27250,0
|
|
20230530,180300,70063309100,27250,27250,27250,27250,0
|
|
20230530,180200,70063309100,27250,27250,27250,27250,0
|
|
20230530,180100,70063309100,27250,27250,27250,27250,0
|
|
20230530,180000,70063309100,27250,27250,27250,27250,24714
|
|
20230530,175900,70063309100,27250,27250,27250,27250,0
|
|
20230530,175800,70063309100,27250,27250,27250,27250,0
|
|
20230530,175700,70063309100,27250,27250,27250,27250,0
|
|
20230530,175600,70063309100,27250,27250,27250,27250,0
|
|
20230530,175500,70063309100,27250,27250,27250,27250,0
|
|
20230530,175400,70063309100,27250,27250,27250,27250,0
|
|
20230530,175300,70063309100,27250,27250,27250,27250,0
|
|
20230530,175200,70063309100,27250,27250,27250,27250,0
|
|
20230530,175100,70063309100,27250,27250,27250,27250,0
|
|
20230530,175000,70063309100,27250,27250,27250,27250,0
|
|
20230530,174900,70063309100,27250,27250,27250,27250,0
|
|
20230530,174800,70063309100,27250,27250,27250,27250,0
|
|
20230530,174700,70063309100,27250,27250,27250,27250,0
|
|
20230530,174600,70063309100,27250,27250,27250,27250,0
|
|
20230530,174500,70063309100,27250,27250,27250,27250,0
|
|
20230530,174400,70063309100,27250,27250,27250,27250,0
|
|
20230530,174300,70063309100,27250,27250,27250,27250,0
|
|
20230530,174200,70063309100,27250,27250,27250,27250,0
|
|
20230530,174100,70063309100,27250,27250,27250,27250,0
|
|
20230530,174000,70063309100,27250,27250,27250,27250,0
|
|
20230530,173900,70063309100,27250,27250,27250,27250,0
|
|
20230530,173800,70063309100,27250,27250,27250,27250,0
|
|
20230530,173700,70063309100,27250,27250,27250,27250,0
|
|
20230530,173600,70063309100,27250,27250,27250,27250,0
|
|
20230530,173500,70063309100,27250,27250,27250,27250,0
|
|
20230530,173400,70063309100,27250,27250,27250,27250,0
|
|
20230530,173300,70063309100,27250,27250,27250,27250,0
|
|
20230530,173200,70063309100,27250,27250,27250,27250,0
|
|
20230530,173100,70063309100,27250,27250,27250,27250,0
|
|
20230530,173000,70063309100,27250,27250,27250,27250,24714
|
|
20230530,172900,70063309100,27250,27250,27250,27250,0
|
|
20230530,172800,70063309100,27250,27250,27250,27250,0
|
|
20230530,172700,70063309100,27250,27250,27250,27250,0
|
|
20230530,172600,70063309100,27250,27250,27250,27250,0
|
|
20230530,172500,70063309100,27250,27250,27250,27250,0
|
|
20230530,172400,70063309100,27250,27250,27250,27250,0
|
|
20230530,172300,70063309100,27250,27250,27250,27250,0
|
|
20230530,172200,70063309100,27250,27250,27250,27250,0
|
|
20230530,172100,70063309100,27250,27250,27250,27250,0
|
|
20230530,172000,70063309100,27250,27250,27250,27250,0
|
|
20230530,171900,70063309100,27250,27250,27250,27250,0
|
|
20230530,171800,70063309100,27250,27250,27250,27250,0
|
|
20230530,171700,70063309100,27250,27250,27250,27250,0
|
|
20230530,171600,70063309100,27250,27250,27250,27250,0
|
|
20230530,171500,70063309100,27250,27250,27250,27250,0
|
|
20230530,171400,70063309100,27250,27250,27250,27250,0
|
|
20230530,171300,70063309100,27250,27250,27250,27250,0
|
|
20230530,171200,70063309100,27250,27250,27250,27250,0
|
|
20230530,171100,70063309100,27250,27250,27250,27250,0
|
|
20230530,171000,70063309100,27250,27250,27250,27250,0
|
|
20230530,170900,70063309100,27250,27250,27250,27250,0
|
|
20230530,170800,70063309100,27250,27250,27250,27250,0
|
|
20230530,170700,70063309100,27250,27250,27250,27250,0
|
|
20230530,170600,70063309100,27250,27250,27250,27250,0
|
|
20230530,170500,70063309100,27250,27250,27250,27250,0
|
|
20230530,170400,70063309100,27250,27250,27250,27250,0
|
|
20230530,170300,70063309100,27250,27250,27250,27250,0
|
|
20230530,170200,70063309100,27250,27250,27250,27250,0
|
|
20230530,170100,70063309100,27250,27250,27250,27250,0
|
|
20230530,170000,70063309100,27250,27250,27250,27250,24714
|
|
20230530,165900,70063309100,27250,27250,27250,27250,0
|
|
20230530,165800,70063309100,27250,27250,27250,27250,0
|
|
20230530,165700,70063309100,27250,27250,27250,27250,0
|
|
20230530,165600,70063309100,27250,27250,27250,27250,0
|
|
20230530,165500,70063309100,27250,27250,27250,27250,0
|
|
20230530,165400,70063309100,27250,27250,27250,27250,0
|
|
20230530,165300,70063309100,27250,27250,27250,27250,0
|
|
20230530,165200,70063309100,27250,27250,27250,27250,0
|
|
20230530,165100,70063309100,27250,27250,27250,27250,0
|
|
20230530,165000,70063309100,27250,27250,27250,27250,0
|
|
20230530,164900,70063309100,27250,27250,27250,27250,0
|
|
20230530,164800,70063309100,27250,27250,27250,27250,0
|
|
20230530,164700,70063309100,27250,27250,27250,27250,0
|
|
20230530,164600,70063309100,27250,27250,27250,27250,0
|
|
20230530,164500,70063309100,27250,27250,27250,27250,0
|
|
20230530,164400,70063309100,27250,27250,27250,27250,0
|
|
20230530,164300,70063309100,27250,27250,27250,27250,0
|
|
20230530,164200,70063309100,27250,27250,27250,27250,0
|
|
20230530,164100,70063309100,27250,27250,27250,27250,0
|
|
20230530,164000,70063309100,27250,27250,27250,27250,0
|
|
20230530,163900,70063309100,27250,27250,27250,27250,0
|
|
20230530,163800,70063309100,27250,27250,27250,27250,0
|
|
20230530,163700,70063309100,27250,27250,27250,27250,0
|
|
20230530,163600,70063309100,27250,27250,27250,27250,0
|
|
20230530,163500,70063309100,27250,27250,27250,27250,0
|
|
20230530,163400,70063309100,27250,27250,27250,27250,0
|
|
20230530,163300,70063309100,27250,27250,27250,27250,0
|
|
20230530,163200,70063309100,27250,27250,27250,27250,0
|
|
20230530,163100,70063309100,27250,27250,27250,27250,0
|
|
20230530,163000,70063309100,27250,27250,27250,27250,24714
|
|
20230530,162900,70063309100,27250,27250,27250,27250,0
|
|
20230530,162800,70063309100,27250,27250,27250,27250,0
|
|
20230530,162700,70063309100,27250,27250,27250,27250,0
|
|
20230530,162600,70063309100,27250,27250,27250,27250,0
|
|
20230530,162500,70063309100,27250,27250,27250,27250,0
|
|
20230530,162400,70063309100,27250,27250,27250,27250,0
|
|
20230530,162300,70063309100,27250,27250,27250,27250,0
|
|
20230530,162200,70063309100,27250,27250,27250,27250,0
|
|
20230530,162100,70063309100,27250,27250,27250,27250,0
|
|
20230530,162000,70063309100,27250,27250,27250,27250,0
|
|
20230530,161900,70063309100,27250,27250,27250,27250,0
|
|
20230530,161800,70063309100,27250,27250,27250,27250,0
|
|
20230530,161700,70063309100,27250,27250,27250,27250,0
|
|
20230530,161600,70063309100,27250,27250,27250,27250,0
|
|
20230530,161500,70063309100,27250,27250,27250,27250,0
|
|
20230530,161400,70063309100,27250,27250,27250,27250,0
|
|
20230530,161300,70063309100,27250,27250,27250,27250,0
|
|
20230530,161200,70063309100,27250,27250,27250,27250,0
|
|
20230530,161100,70063309100,27250,27250,27250,27250,0
|
|
20230530,161000,70063309100,27250,27250,27250,27250,0
|
|
20230530,160900,70063309100,27250,27250,27250,27250,0
|
|
20230530,160800,70063309100,27250,27250,27250,27250,0
|
|
20230530,160700,70063309100,27250,27250,27250,27250,0
|
|
20230530,160600,70063309100,27250,27250,27250,27250,0
|
|
20230530,160500,70063309100,27250,27250,27250,27250,0
|
|
20230530,160400,70063309100,27250,27250,27250,27250,0
|
|
20230530,160300,70063309100,27250,27250,27250,27250,0
|
|
20230530,160200,70063309100,27250,27250,27250,27250,0
|
|
20230530,160100,70063309100,27250,27250,27250,27250,0
|
|
20230530,160000,70063309100,27250,27250,27250,27250,24714
|
|
20230530,155900,70063309100,27250,27250,27250,27250,0
|
|
20230530,155800,70063309100,27250,27250,27250,27250,0
|
|
20230530,155700,70063309100,27250,27250,27250,27250,0
|
|
20230530,155600,70063309100,27250,27250,27250,27250,0
|
|
20230530,155500,70063309100,27250,27250,27250,27250,0
|
|
20230530,155400,70063309100,27250,27250,27250,27250,0
|
|
20230530,155300,70063309100,27250,27250,27250,27250,0
|
|
20230530,155200,70063309100,27250,27250,27250,27250,0
|
|
20230530,155100,70063309100,27250,27250,27250,27250,0
|
|
20230530,155000,70063309100,27250,27250,27250,27250,0
|
|
20230530,154900,70063309100,27250,27250,27250,27250,0
|
|
20230530,154800,70063309100,27250,27250,27250,27250,0
|
|
20230530,154700,70063309100,27250,27250,27250,27250,0
|
|
20230530,154600,70063309100,27250,27250,27250,27250,0
|
|
20230530,154500,70063309100,27250,27250,27250,27250,0
|
|
20230530,154400,70063309100,27250,27250,27250,27250,0
|
|
20230530,154300,70063309100,27250,27250,27250,27250,0
|
|
20230530,154200,70063309100,27250,27250,27250,27250,0
|
|
20230530,154100,70063309100,27250,27250,27250,27250,0
|
|
20230530,154000,70063309100,27250,27250,27250,27250,0
|
|
20230530,153900,70063309100,27250,27250,27250,27250,0
|
|
20230530,153800,70063309100,27250,27250,27250,27250,0
|
|
20230530,153700,70063309100,27250,27250,27250,27250,0
|
|
20230530,153600,70063309100,27250,27250,27250,27250,0
|
|
20230530,153500,70063309100,27250,27250,27250,27250,0
|
|
20230530,153400,70063309100,27250,27250,27250,27250,0
|
|
20230530,153300,70063309100,27250,27250,27250,27250,0
|
|
20230530,153200,70063309100,27250,27250,27250,27250,0
|
|
20230530,153100,70063309100,27250,27250,27250,27250,0
|
|
20230530,153000,70063309100,27250,27250,27250,27250,49428
|
|
20230530,152900,69389852600,27100,27100,27100,27100,0
|
|
20230530,152800,69389852600,27100,27100,27100,27100,0
|
|
20230530,152700,69389852600,27100,27100,27100,27100,0
|
|
20230530,152600,69389852600,27100,27100,27100,27100,0
|
|
20230530,152500,69389852600,27100,27100,27100,27100,0
|
|
20230530,152400,69389852600,27100,27100,27100,27100,0
|
|
20230530,152300,69389852600,27100,27100,27100,27100,0
|
|
20230530,152200,69389852600,27100,27100,27100,27100,0
|
|
20230530,152100,69389852600,27100,27100,27100,27100,0
|
|
20230530,152000,69389852600,27100,27100,27100,27100,0
|
|
20230530,151900,69389852600,27100,27150,27250,27050,12710
|
|
20230530,151800,69045014200,27050,27200,27250,27000,11080
|
|
20230530,151700,68743996450,27250,27100,27250,27050,11622
|
|
20230530,151600,68428160250,27050,27100,27100,27000,3596
|
|
20230530,151500,68330884300,27100,26950,27100,26950,4574
|
|
20230530,151400,68207162700,26950,27050,27050,26850,8120
|
|
20230530,151300,67988166800,27050,27100,27100,27000,5134
|
|
20230530,151200,67849434850,27100,26900,27100,26850,5773
|
|
20230530,151100,67693779550,26900,27100,27100,26900,3880
|
|
20230530,151000,67589102600,27100,27000,27150,26950,8719
|
|
20230530,150900,67353088550,27000,26950,27050,26850,5381
|
|
20230530,150800,67208011950,26950,27150,27150,26950,5037
|
|
20230530,150700,67071760100,27150,27000,27200,26950,9200
|
|
20230530,150600,66822967150,27000,27200,27300,27000,8346
|
|
20230530,150500,66596387200,27200,27250,27300,27050,9813
|
|
20230530,150400,66329833900,27250,27300,27350,27150,7759
|
|
20230530,150300,66118471700,27300,27250,27400,27250,3381
|
|
20230530,150200,66026057900,27250,27300,27450,27150,11084
|
|
20230530,150100,65723459000,27300,27400,27500,27250,14385
|
|
20230530,150000,65329155150,27400,27500,27600,27250,25742
|
|
20230530,145900,64622244500,27500,27300,27500,27200,17429
|
|
20230530,145800,64145506900,27250,27200,27350,27000,11814
|
|
20230530,145700,63824131150,27200,27000,27300,27000,23664
|
|
20230530,145600,63181352350,27000,27050,27100,26950,7020
|
|
20230530,145500,62991769850,27100,26950,27300,26950,17144
|
|
20230530,145400,62526093650,26950,26950,27050,26800,18571
|
|
20230530,145300,62025864350,27000,26750,27050,26750,19458
|
|
20230530,145200,61502366700,26700,26600,26750,26600,9570
|
|
20230530,145100,61246974400,26650,26450,26750,26400,24339
|
|
20230530,145000,60602150350,26450,26600,26650,26450,11370
|
|
20230530,144900,60300341800,26650,26600,26650,26500,8270
|
|
20230530,144800,60080515650,26600,26500,26650,26450,10925
|
|
20230530,144700,59790446250,26450,26300,26500,26250,12965
|
|
20230530,144600,59448405100,26350,26250,26750,26100,73503
|
|
20230530,144500,57504786700,26250,27200,27200,26200,48464
|
|
20230530,144400,56207887500,27200,27400,27400,27000,25022
|
|
20230530,144300,55529046750,27350,27600,27600,27250,18029
|
|
20230530,144200,55034984950,27550,27600,27850,27500,17446
|
|
20230530,144100,54551477450,27600,27300,27900,27200,31551
|
|
20230530,144000,53679030250,27350,27600,27600,27200,17460
|
|
20230530,143900,53200979150,27600,27950,28000,27450,26898
|
|
20230530,143800,52455230000,27950,27250,27950,27150,45486
|
|
20230530,143700,51196290600,27250,27050,27350,27000,22049
|
|
20230530,143600,50596290500,27200,27500,27500,26900,54424
|
|
20230530,143500,49117834800,27450,28150,28250,27150,77873
|
|
20230530,143400,46963843400,28200,28200,28600,28000,112258
|
|
20230530,143300,43788696400,28300,27750,28450,27600,177023
|
|
20230530,143200,38819407850,27750,27750,27750,27750,0
|
|
20230530,143100,38819407850,27750,27750,27750,27750,0
|
|
20230530,143000,38819407850,27750,27200,27750,27150,72923
|
|
20230530,142900,36814618300,27150,27050,27400,26950,44864
|
|
20230530,142800,35594860400,27050,26800,27050,26750,12303
|
|
20230530,142700,35264426700,26800,26750,26850,26600,8866
|
|
20230530,142600,35027483750,26750,26600,26750,26550,10354
|
|
20230530,142500,34751668800,26550,26900,26900,26550,15017
|
|
20230530,142400,34350005850,26850,26900,27000,26850,9802
|
|
20230530,142300,34086174300,26900,26900,27100,26800,17467
|
|
20230530,142200,33615412750,26850,26900,27200,26800,48691
|
|
20230530,142100,32299951550,26900,26650,27100,26550,44521
|
|
20230530,142000,31099104650,26600,26450,27050,26450,47530
|
|
20230530,141900,29822306750,26500,26250,26550,26250,28387
|
|
20230530,141800,29072049000,26250,26350,26400,26200,25131
|
|
20230530,141700,28410924550,26350,25950,26350,25900,15280
|
|
20230530,141600,28011367950,25950,25900,25950,25750,7691
|
|
20230530,141500,27812511250,25900,25850,26050,25750,7527
|
|
20230530,141400,27617872350,25900,26050,26100,25700,30642
|
|
20230530,141300,26827075500,26000,26150,26250,25950,20424
|
|
20230530,141200,26293900200,26150,26350,26400,25750,48994
|
|
20230530,141100,25018280450,26400,26650,26700,26100,41779
|
|
20230530,141000,23917466700,26650,27000,27200,26500,54422
|
|
20230530,140900,22460551100,27000,27700,27700,26850,78595
|
|
20230530,140800,20318153600,27700,25750,27700,25750,72791
|
|
20230530,140700,18372114450,25800,25900,25900,25700,7063
|
|
20230530,140600,18189870050,25900,25950,26000,25850,17641
|
|
20230530,140500,17732951400,25950,25700,26000,25650,19402
|
|
20230530,140400,17232033550,25650,25500,25700,25500,9212
|
|
20230530,140300,16995964400,25600,25350,25600,25300,10810
|
|
20230530,140200,16720602300,25300,25400,25400,25300,1052
|
|
20230530,140100,16693917350,25400,25300,25400,25300,2843
|
|
20230530,140000,16621852700,25300,25250,25300,25250,2757
|
|
20230530,135900,16552111850,25250,25250,25250,25200,1654
|
|
20230530,135800,16510351900,25250,25100,25250,25100,2383
|
|
20230530,135700,16450231200,25100,25200,25200,25100,553
|
|
20230530,135600,16436325100,25200,25100,25200,25050,2402
|
|
20230530,135500,16375874550,25150,25050,25150,25000,1258
|
|
20230530,135400,16344353050,25050,25100,25100,25050,727
|
|
20230530,135300,16326132200,25100,25150,25150,25050,1034
|
|
20230530,135200,16300170100,25150,25200,25200,25150,1300
|
|
20230530,135100,16267470100,25200,25200,25250,25200,501
|
|
20230530,135000,16254844850,25200,25250,25250,25150,4546
|
|
20230530,134900,16140226600,25250,25250,25250,25200,1352
|
|
20230530,134800,16106096050,25200,25200,25250,25200,1347
|
|
20230530,134700,16072097750,25200,25200,25200,25100,2824
|
|
20230530,134600,16000998850,25200,25200,25200,25150,916
|
|
20230530,134500,15977915900,25200,25100,25200,25100,4749
|
|
20230530,134400,15858383700,25100,25050,25100,25050,253
|
|
20230530,134300,15852044000,25050,25100,25100,25050,1066
|
|
20230530,134200,15825315050,25100,25150,25200,25100,357
|
|
20230530,134100,15816351700,25200,25000,25200,25000,5846
|
|
20230530,134000,15669483550,25050,25000,25050,25000,974
|
|
20230530,133900,15645122050,25000,25000,25050,25000,800
|
|
20230530,133800,15625121050,25000,25000,25000,24950,315
|
|
20230530,133700,15617248300,25000,25000,25000,24950,416
|
|
20230530,133600,15606858300,25050,25050,25050,24950,391
|
|
20230530,133500,15597079650,25050,25050,25100,25000,1610
|
|
20230530,133400,15556781250,25050,25000,25050,25000,2311
|
|
20230530,133300,15498957700,25000,24950,25000,24950,722
|
|
20230530,133200,15480937650,25000,24950,25000,24950,1257
|
|
20230530,133100,15449556600,24950,24900,24950,24900,671
|
|
20230530,133000,15432840200,24950,24900,24950,24900,195
|
|
20230530,132900,15427977500,24950,24900,24950,24900,1691
|
|
20230530,132800,15385818600,24850,24900,24900,24850,459
|
|
20230530,132700,15374412350,24900,24900,24950,24850,1941
|
|
20230530,132600,15326098400,24850,24900,24950,24850,299
|
|
20230530,132500,15318662000,24900,25000,25000,24900,1913
|
|
20230530,132400,15270934000,24950,25000,25000,24950,1541
|
|
20230530,132300,15232439600,25000,25000,25050,24950,1663
|
|
20230530,132200,15190867900,24950,24900,25050,24900,4071
|
|
20230530,132100,15089150700,24900,24900,24900,24800,1114
|
|
20230530,132000,15061412500,24900,24900,24950,24700,3873
|
|
20230530,131900,14965295100,24900,24950,24950,24850,3114
|
|
20230530,131800,14887790200,24850,24850,24950,24850,1828
|
|
20230530,131700,14842320300,24900,24700,24950,24700,5997
|
|
20230530,131600,14693396100,24700,24650,24700,24650,444
|
|
20230530,131500,14682439100,24650,24700,24700,24650,586
|
|
20230530,131400,14667969650,24700,24750,24750,24700,389
|
|
20230530,131300,14658360850,24700,24750,24750,24700,36
|
|
20230530,131200,14657471400,24750,24750,24750,24750,466
|
|
20230530,131100,14645937900,24750,24750,24750,24750,302
|
|
20230530,131000,14638463400,24750,24750,24750,24700,1776
|
|
20230530,130900,14594547550,24750,24700,24750,24700,217
|
|
20230530,130800,14589184350,24750,24700,24750,24700,454
|
|
20230530,130700,14577964450,24700,24750,24750,24700,44
|
|
20230530,130600,14576876650,24750,24750,24750,24750,513
|
|
20230530,130500,14564179900,24750,24750,24750,24700,974
|
|
20230530,130400,14540080000,24700,24700,24750,24700,1676
|
|
20230530,130300,14498613500,24700,24700,24700,24650,1371
|
|
20230530,130200,14464749850,24700,24600,24700,24600,1148
|
|
20230530,130100,14436406200,24600,24650,24650,24600,383
|
|
20230530,130000,14426965450,24650,24650,24650,24600,1035
|
|
20230530,125900,14401453050,24650,24650,24650,24600,492
|
|
20230530,125800,14389325950,24650,24550,24650,24550,1963
|
|
20230530,125700,14341039700,24550,24650,24650,24550,1462
|
|
20230530,125600,14305035650,24600,24550,24650,24550,368
|
|
20230530,125500,14295979550,24600,24550,24600,24550,211
|
|
20230530,125400,14290793400,24600,24550,24600,24550,962
|
|
20230530,125300,14267128550,24550,24550,24550,24550,287
|
|
20230530,125200,14260082700,24550,24500,24550,24500,283
|
|
20230530,125100,14253135550,24500,24500,24550,24500,228
|
|
20230530,125000,14247549500,24500,24500,24500,24500,427
|
|
20230530,124900,14237088000,24500,24500,24500,24500,9
|
|
20230530,124800,14236867500,24550,24550,24600,24500,1185
|
|
20230530,124700,14207773350,24550,24450,24550,24450,815
|
|
20230530,124600,14187831000,24500,24500,24500,24400,872
|
|
20230530,124500,14166523050,24500,24500,24550,24500,415
|
|
20230530,124400,14156354950,24550,24600,24600,24500,593
|
|
20230530,124300,14141822100,24450,24550,24600,24450,1592
|
|
20230530,124200,14102850800,24550,24600,24600,24550,94
|
|
20230530,124100,14100542600,24600,24650,24650,24600,1029
|
|
20230530,124000,14075184300,24650,24550,24650,24500,2650
|
|
20230530,123900,14009939250,24600,24500,24650,24350,17133
|
|
20230530,123800,13591520050,24550,24500,24550,24500,639
|
|
20230530,123700,13575855100,24500,24550,24550,24500,491
|
|
20230530,123600,13563816050,24550,24550,24550,24550,0
|
|
20230530,123500,13563816050,24550,24500,24600,24500,335
|
|
20230530,123400,13555596400,24600,24550,24600,24550,1216
|
|
20230530,123300,13525742050,24550,24500,24600,24500,36
|
|
20230530,123200,13524856750,24500,24600,24600,24500,870
|
|
20230530,123100,13503509450,24600,24500,24600,24500,358
|
|
20230530,123000,13494706750,24500,24550,24550,24500,319
|
|
20230530,122900,13486881900,24600,24600,24600,24500,783
|
|
20230530,122800,13467697400,24500,24500,24500,24500,409
|
|
20230530,122700,13457676900,24500,24550,24550,24500,81
|
|
20230530,122600,13455689400,24500,24550,24550,24500,528
|
|
20230530,122500,13442736300,24550,24600,24600,24550,145
|
|
20230530,122400,13439173300,24600,24650,24650,24600,152
|
|
20230530,122300,13435433750,24650,24600,24650,24550,103
|
|
20230530,122200,13432898100,24600,24500,24600,24500,672
|
|
20230530,122100,13416370900,24550,24550,24550,24550,439
|
|
20230530,122000,13405593450,24550,24500,24550,24450,1085
|
|
20230530,121900,13378965550,24550,24500,24550,24400,2209
|
|
20230530,121800,13324833550,24500,24500,24500,24500,387
|
|
20230530,121700,13315352050,24500,24450,24500,24400,4561
|
|
20230530,121600,13203938100,24450,24450,24450,24450,1157
|
|
20230530,121500,13175649450,24450,24500,24500,24450,385
|
|
20230530,121400,13166233700,24500,24500,24500,24500,582
|
|
20230530,121300,13151974700,24500,24550,24550,24500,1101
|
|
20230530,121200,13124999050,24550,24550,24550,24500,350
|
|
20230530,121100,13116422050,24550,24500,24550,24450,193
|
|
20230530,121000,13111693250,24500,24500,24550,24500,399
|
|
20230530,120900,13101917700,24550,24500,24550,24450,238
|
|
20230530,120800,13096085750,24550,24500,24550,24500,122
|
|
20230530,120700,13093090900,24500,24500,24550,24500,980
|
|
20230530,120600,13069080500,24450,24500,24500,24450,59
|
|
20230530,120500,13067635150,24450,24500,24500,24450,380
|
|
20230530,120400,13058342350,24500,24550,24550,24500,1314
|
|
20230530,120300,13026126100,24550,24500,24550,24500,154
|
|
20230530,120200,13022353050,24500,24500,24550,24500,165
|
|
20230530,120100,13018310500,24500,24500,24500,24450,464
|
|
20230530,120000,13006945650,24450,24500,24550,24450,360
|
|
20230530,115900,12998124800,24550,24500,24550,24450,464
|
|
20230530,115800,12986774650,24500,24450,24500,24450,589
|
|
20230530,115700,12972344750,24500,24450,24550,24450,906
|
|
20230530,115600,12950144200,24450,24500,24500,24450,194
|
|
20230530,115500,12945391900,24500,24450,24500,24450,222
|
|
20230530,115400,12939957200,24500,24500,24500,24500,32
|
|
20230530,115300,12939173200,24500,24450,24500,24450,22
|
|
20230530,115200,12938634400,24450,24500,24500,24450,181
|
|
20230530,115100,12934204650,24500,24450,24500,24450,969
|
|
20230530,115000,12910477100,24450,24450,24450,24400,444
|
|
20230530,114900,12899624050,24450,24450,24450,24450,213
|
|
20230530,114800,12894416200,24450,24450,24450,24450,725
|
|
20230530,114700,12876689950,24450,24450,24450,24450,620
|
|
20230530,114600,12861530950,24450,24400,24500,24400,1981
|
|
20230530,114500,12813081150,24400,24400,24400,24350,794
|
|
20230530,114400,12793710900,24400,24350,24450,24350,4805
|
|
20230530,114300,12676486750,24350,24350,24350,24300,2923
|
|
20230530,114200,12605323300,24350,24400,24400,24350,2271
|
|
20230530,114100,12550022750,24350,24400,24450,24350,471
|
|
20230530,114000,12538532050,24400,24400,24450,24350,579
|
|
20230530,113900,12524407950,24400,24400,24450,24350,1876
|
|
20230530,113800,12478620650,24350,24350,24400,24300,3733
|
|
20230530,113700,12387731850,24350,24350,24400,24350,340
|
|
20230530,113600,12379439100,24350,24400,24450,24350,2836
|
|
20230530,113500,12310282650,24400,24450,24450,24400,2440
|
|
20230530,113400,12250746350,24450,24450,24500,24400,592
|
|
20230530,113300,12236274400,24450,24450,24450,24400,1529
|
|
20230530,113200,12198929100,24450,24500,24500,24450,1107
|
|
20230530,113100,12171858950,24500,24450,24550,24450,457
|
|
20230530,113000,12160659150,24450,24500,24500,24450,1422
|
|
20230530,112900,12125874350,24500,24450,24550,24450,999
|
|
20230530,112800,12101403250,24450,24400,24500,24400,2895
|
|
20230530,112700,12030701050,24450,24500,24500,24400,1467
|
|
20230530,112600,11994835250,24500,24500,24500,24500,235
|
|
20230530,112500,11989077750,24500,24500,24500,24500,404
|
|
20230530,112400,11979179750,24550,24500,24550,24500,225
|
|
20230530,112300,11973656150,24500,24500,24550,24500,439
|
|
20230530,112200,11962897250,24500,24550,24550,24500,132
|
|
20230530,112100,11959657950,24550,24500,24550,24450,1678
|
|
20230530,112000,11918598500,24550,24500,24550,24500,600
|
|
20230530,111900,11903879200,24500,24500,24500,24500,249
|
|
20230530,111800,11897778700,24500,24400,24550,24400,1026
|
|
20230530,111700,11872666950,24400,24400,24450,24400,332
|
|
20230530,111600,11864560550,24450,24450,24450,24400,370
|
|
20230530,111500,11855526200,24500,24450,24500,24400,1929
|
|
20230530,111400,11808350600,24500,24450,24500,24450,765
|
|
20230530,111300,11789608300,24450,24450,24500,24450,723
|
|
20230530,111200,11771919400,24500,24500,24500,24450,848
|
|
20230530,111100,11751179300,24500,24450,24600,24450,752
|
|
20230530,111000,11732723850,24450,24450,24600,24450,950
|
|
20230530,110900,11709449450,24500,24550,24550,24450,400
|
|
20230530,110800,11699666800,24550,24550,24550,24450,3312
|
|
20230530,110700,11618584350,24550,24550,24550,24550,448
|
|
20230530,110600,11607585950,24550,24550,24550,24500,2007
|
|
20230530,110500,11558337600,24550,24550,24600,24550,533
|
|
20230530,110400,11545250550,24600,24550,24600,24550,519
|
|
20230530,110300,11532509000,24550,24550,24600,24550,199
|
|
20230530,110200,11527623500,24550,24650,24650,24550,470
|
|
20230530,110100,11516075000,24650,24550,24650,24500,440
|
|
20230530,110000,11505260700,24550,24550,24600,24550,507
|
|
20230530,105900,11492813800,24550,24650,24650,24550,50
|
|
20230530,105800,11491583800,24600,24600,24650,24600,42
|
|
20230530,105700,11490549200,24600,24500,24600,24500,1346
|
|
20230530,105600,11457564100,24500,24550,24550,24500,707
|
|
20230530,105500,11440238400,24500,24550,24550,24500,2162
|
|
20230530,105400,11387238400,24550,24650,24650,24550,1547
|
|
20230530,105300,11349252950,24650,24550,24650,24550,840
|
|
20230530,105200,11328614100,24550,24550,24600,24550,2203
|
|
20230530,105100,11274529650,24600,24600,24650,24600,5902
|
|
20230530,105000,11129329550,24650,24700,24700,24650,2655
|
|
20230530,104900,11063846300,24700,24700,24750,24700,388
|
|
20230530,104800,11054262650,24700,24700,24700,24650,777
|
|
20230530,104700,11035074050,24700,24700,24750,24700,630
|
|
20230530,104600,11019510850,24750,24750,24750,24750,502
|
|
20230530,104500,11007086350,24800,24750,24800,24750,469
|
|
20230530,104400,10995462400,24800,24800,24800,24750,1453
|
|
20230530,104300,10959463450,24800,24750,24800,24700,1853
|
|
20230530,104200,10913557750,24700,24650,24750,24650,294
|
|
20230530,104100,10906288200,24750,24650,24750,24650,614
|
|
20230530,104000,10891152700,24650,24600,24750,24600,955
|
|
20230530,103900,10867562050,24600,24700,24700,24600,2086
|
|
20230530,103800,10816141700,24700,24700,24750,24700,2138
|
|
20230530,103700,10763315750,24800,24750,24800,24700,1434
|
|
20230530,103600,10727816400,24750,24700,24750,24700,330
|
|
20230530,103500,10719650250,24700,24700,24750,24700,426
|
|
20230530,103400,10709115850,24700,24750,24800,24700,320
|
|
20230530,103300,10701202000,24800,24800,24850,24750,1720
|
|
20230530,103200,10658535950,24850,24650,24850,24600,4529
|
|
20230530,103100,10546827750,24650,24650,24700,24650,1401
|
|
20230530,103000,10512287100,24650,24750,24750,24650,1295
|
|
20230530,102900,10480323500,24700,24700,24750,24700,331
|
|
20230530,102800,10472147700,24700,24700,24700,24700,584
|
|
20230530,102700,10457722900,24700,24700,24750,24700,276
|
|
20230530,102600,10450900700,24700,24700,24700,24700,338
|
|
20230530,102500,10442552100,24850,24700,24850,24650,1549
|
|
20230530,102400,10404265900,24700,24750,24800,24650,2295
|
|
20230530,102300,10347535850,24850,24900,24950,24800,2682
|
|
20230530,102200,10280801750,24900,25050,25050,24900,1783
|
|
20230530,102100,10236325600,25000,25000,25000,24900,3155
|
|
20230530,102000,10157548000,25000,25050,25100,24950,7273
|
|
20230530,101900,9975389050,25050,24900,25050,24850,7089
|
|
20230530,101800,9798497450,24900,24700,24950,24700,6629
|
|
20230530,101700,9633727800,24650,24700,24700,24650,1858
|
|
20230530,101600,9587861550,24700,24800,24800,24700,1081
|
|
20230530,101500,9561095600,24800,24800,24800,24750,926
|
|
20230530,101400,9538139050,24800,24750,24800,24750,1270
|
|
20230530,101300,9506674850,24750,24750,24800,24750,1674
|
|
20230530,101200,9465217700,24750,24800,24800,24750,841
|
|
20230530,101100,9444361500,24800,24850,24850,24800,1122
|
|
20230530,101000,9416527150,24850,24800,24850,24800,1382
|
|
20230530,100900,9382204550,24800,24850,24950,24750,3238
|
|
20230530,100800,9301690250,24850,24650,24850,24650,2062
|
|
20230530,100700,9250689450,24650,24650,24650,24600,1092
|
|
20230530,100600,9223811900,24600,24700,24700,24600,519
|
|
20230530,100500,9211031200,24600,24600,24700,24600,1247
|
|
20230530,100400,9180339500,24600,24650,24650,24600,1796
|
|
20230530,100300,9136136450,24600,24650,24700,24600,1286
|
|
20230530,100200,9104448950,24600,24600,24650,24600,600
|
|
20230530,100100,9089672600,24650,24600,24650,24500,3525
|
|
20230530,100000,9002991200,24550,24600,24600,24550,1389
|
|
20230530,095900,8968885300,24550,24550,24600,24500,1416
|
|
20230530,095800,8934083800,24550,24500,24550,24500,901
|
|
20230530,095700,8911993650,24500,24550,24550,24500,2756
|
|
20230530,095600,8844339400,24550,24550,24600,24500,2740
|
|
20230530,095500,8777015650,24500,24550,24600,24450,5242
|
|
20230530,095400,8648511300,24550,24600,24600,24550,2503
|
|
20230530,095300,8587039650,24600,24600,24650,24550,1091
|
|
20230530,095200,8560197900,24600,24600,24700,24550,3884
|
|
20230530,095100,8464654900,24600,24650,24750,24550,4921
|
|
20230530,095000,8343452600,24650,24700,24700,24600,1733
|
|
20230530,094900,8300729850,24700,24650,24700,24650,887
|
|
20230530,094800,8278859950,24650,24650,24750,24600,634
|
|
20230530,094700,8263220350,24650,24700,24700,24600,1109
|
|
20230530,094600,8235927550,24600,24600,24750,24600,2780
|
|
20230530,094500,8167440150,24600,24600,24650,24600,2404
|
|
20230530,094400,8108300350,24600,24700,24800,24600,7630
|
|
20230530,094300,7920296700,24700,24750,24750,24700,1067
|
|
20230530,094200,7893922050,24750,24750,24800,24700,698
|
|
20230530,094100,7876646950,24700,24650,24800,24650,1421
|
|
20230530,094000,7841586150,24650,24700,24800,24650,1468
|
|
20230530,093900,7805369650,24700,24750,24750,24650,3361
|
|
20230530,093800,7722410100,24750,24800,24800,24700,1947
|
|
20230530,093700,7674214800,24750,24700,24800,24700,1142
|
|
20230530,093600,7645982550,24700,24700,24750,24650,1518
|
|
20230530,093500,7608481200,24700,24800,24850,24700,3693
|
|
20230530,093400,7517147500,24850,24900,24950,24800,2514
|
|
20230530,093300,7454735150,24950,24900,25050,24850,2692
|
|
20230530,093200,7387560750,25000,24950,25000,24850,3129
|
|
20230530,093100,7309518950,24850,24800,25000,24800,4296
|
|
20230530,093000,7202498150,24850,24750,25000,24700,2339
|
|
20230530,092900,7144421850,24750,24700,24800,24600,4755
|
|
20230530,092800,7027110200,24650,24600,24800,24600,2677
|
|
20230530,092700,6960915100,24600,24800,24850,24600,8614
|
|
20230530,092600,6748250350,24800,24800,24850,24750,3056
|
|
20230530,092500,6672464050,24800,24900,24900,24800,4524
|
|
20230530,092400,6560054900,24900,24900,25000,24900,1339
|
|
20230530,092300,6526689550,24900,24950,25000,24850,3531
|
|
20230530,092200,6438612750,25000,24950,25100,24950,3317
|
|
20230530,092100,6355583650,24950,25050,25100,24950,2176
|
|
20230530,092000,6301207600,25100,25000,25150,24950,6960
|
|
20230530,091900,6127000700,25000,25050,25150,24950,5253
|
|
20230530,091800,5995408100,25000,24800,25050,24750,4379
|
|
20230530,091700,5886200850,24800,25000,25000,24750,6789
|
|
20230530,091600,5717620100,24900,25100,25150,24800,9741
|
|
20230530,091500,5474136700,25100,24850,25250,24800,14650
|
|
20230530,091400,5106757900,24800,24800,24950,24800,7406
|
|
20230530,091300,4922327200,24900,24650,24900,24600,5635
|
|
20230530,091200,4782872150,24650,24550,24750,24500,8811
|
|
20230530,091100,4566209900,24550,24500,24750,24450,3020
|
|
20230530,091000,4491988750,24450,24500,24600,24450,9960
|
|
20230530,090900,4247946150,24550,24800,24900,24350,18959
|
|
20230530,090800,3781411000,24750,24900,24950,24650,13241
|
|
20230530,090700,3453358150,24950,25050,25100,24950,7069
|
|
20230530,090600,3276505100,25050,25050,25150,25000,4108
|
|
20230530,090500,3173431250,25050,24900,25100,24900,7678
|
|
20230530,090400,2981531050,24900,24700,25050,24700,11401
|
|
20230530,090300,2698008300,24700,24750,24850,24600,14267
|
|
20230530,090200,2345019850,24800,24850,24850,24700,20590
|
|
20230530,090100,1835140750,24850,24900,25100,24750,19323
|
|
20230530,090000,1353554900,24850,25250,25500,24850,51802
|