660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,195700,990640150,32700,32700,32700,32700,1059
|
|
20230530,195600,990640150,32700,32700,32700,32700,0
|
|
20230530,195500,990640150,32700,32700,32700,32700,0
|
|
20230530,195400,990640150,32700,32700,32700,32700,0
|
|
20230530,195300,990640150,32700,32700,32700,32700,0
|
|
20230530,195200,990640150,32700,32700,32700,32700,0
|
|
20230530,195100,990640150,32700,32700,32700,32700,0
|
|
20230530,195000,990640150,32700,32700,32700,32700,0
|
|
20230530,194900,990640150,32700,32700,32700,32700,0
|
|
20230530,194800,990640150,32700,32700,32700,32700,0
|
|
20230530,194700,990640150,32700,32700,32700,32700,0
|
|
20230530,194600,990640150,32700,32700,32700,32700,0
|
|
20230530,194500,990640150,32700,32700,32700,32700,0
|
|
20230530,194400,990640150,32700,32700,32700,32700,0
|
|
20230530,194300,990640150,32700,32700,32700,32700,0
|
|
20230530,194200,990640150,32700,32700,32700,32700,0
|
|
20230530,194100,990640150,32700,32700,32700,32700,0
|
|
20230530,194000,990640150,32700,32700,32700,32700,0
|
|
20230530,193900,990640150,32700,32700,32700,32700,0
|
|
20230530,193800,990640150,32700,32700,32700,32700,0
|
|
20230530,193700,990640150,32700,32700,32700,32700,0
|
|
20230530,193600,990640150,32700,32700,32700,32700,0
|
|
20230530,193500,990640150,32700,32700,32700,32700,0
|
|
20230530,193400,990640150,32700,32700,32700,32700,0
|
|
20230530,193300,990640150,32700,32700,32700,32700,0
|
|
20230530,193200,990640150,32700,32700,32700,32700,0
|
|
20230530,193100,990640150,32700,32700,32700,32700,0
|
|
20230530,193000,990640150,32700,32700,32700,32700,0
|
|
20230530,192900,990640150,32700,32700,32700,32700,0
|
|
20230530,192800,990640150,32700,32700,32700,32700,0
|
|
20230530,192700,990640150,32700,32700,32700,32700,1059
|
|
20230530,192600,990640150,32700,32700,32700,32700,0
|
|
20230530,192500,990640150,32700,32700,32700,32700,0
|
|
20230530,192400,990640150,32700,32700,32700,32700,0
|
|
20230530,192300,990640150,32700,32700,32700,32700,0
|
|
20230530,192200,990640150,32700,32700,32700,32700,0
|
|
20230530,192100,990640150,32700,32700,32700,32700,0
|
|
20230530,192000,990640150,32700,32700,32700,32700,0
|
|
20230530,191900,990640150,32700,32700,32700,32700,0
|
|
20230530,191800,990640150,32700,32700,32700,32700,0
|
|
20230530,191700,990640150,32700,32700,32700,32700,0
|
|
20230530,191600,990640150,32700,32700,32700,32700,0
|
|
20230530,191500,990640150,32700,32700,32700,32700,0
|
|
20230530,191400,990640150,32700,32700,32700,32700,0
|
|
20230530,191300,990640150,32700,32700,32700,32700,0
|
|
20230530,191200,990640150,32700,32700,32700,32700,0
|
|
20230530,191100,990640150,32700,32700,32700,32700,0
|
|
20230530,191000,990640150,32700,32700,32700,32700,0
|
|
20230530,190900,990640150,32700,32700,32700,32700,0
|
|
20230530,190800,990640150,32700,32700,32700,32700,0
|
|
20230530,190700,990640150,32700,32700,32700,32700,0
|
|
20230530,190600,990640150,32700,32700,32700,32700,0
|
|
20230530,190500,990640150,32700,32700,32700,32700,0
|
|
20230530,190400,990640150,32700,32700,32700,32700,0
|
|
20230530,190300,990640150,32700,32700,32700,32700,0
|
|
20230530,190200,990640150,32700,32700,32700,32700,0
|
|
20230530,190100,990640150,32700,32700,32700,32700,0
|
|
20230530,190000,990640150,32700,32700,32700,32700,0
|
|
20230530,185900,990640150,32700,32700,32700,32700,0
|
|
20230530,185800,990640150,32700,32700,32700,32700,0
|
|
20230530,185700,990640150,32700,32700,32700,32700,1059
|
|
20230530,185600,990640150,32700,32700,32700,32700,0
|
|
20230530,185500,990640150,32700,32700,32700,32700,0
|
|
20230530,185400,990640150,32700,32700,32700,32700,0
|
|
20230530,185300,990640150,32700,32700,32700,32700,0
|
|
20230530,185200,990640150,32700,32700,32700,32700,0
|
|
20230530,185100,990640150,32700,32700,32700,32700,0
|
|
20230530,185000,990640150,32700,32700,32700,32700,0
|
|
20230530,184900,990640150,32700,32700,32700,32700,0
|
|
20230530,184800,990640150,32700,32700,32700,32700,0
|
|
20230530,184700,990640150,32700,32700,32700,32700,0
|
|
20230530,184600,990640150,32700,32700,32700,32700,0
|
|
20230530,184500,990640150,32700,32700,32700,32700,0
|
|
20230530,184400,990640150,32700,32700,32700,32700,0
|
|
20230530,184300,990640150,32700,32700,32700,32700,0
|
|
20230530,184200,990640150,32700,32700,32700,32700,0
|
|
20230530,184100,990640150,32700,32700,32700,32700,0
|
|
20230530,184000,990640150,32700,32700,32700,32700,0
|
|
20230530,183900,990640150,32700,32700,32700,32700,0
|
|
20230530,183800,990640150,32700,32700,32700,32700,0
|
|
20230530,183700,990640150,32700,32700,32700,32700,0
|
|
20230530,183600,990640150,32700,32700,32700,32700,0
|
|
20230530,183500,990640150,32700,32700,32700,32700,0
|
|
20230530,183400,990640150,32700,32700,32700,32700,0
|
|
20230530,183300,990640150,32700,32700,32700,32700,0
|
|
20230530,183200,990640150,32700,32700,32700,32700,0
|
|
20230530,183100,990640150,32700,32700,32700,32700,0
|
|
20230530,183000,990640150,32700,32700,32700,32700,0
|
|
20230530,182900,990640150,32700,32700,32700,32700,0
|
|
20230530,182800,990640150,32700,32700,32700,32700,0
|
|
20230530,182700,990640150,32700,32700,32700,32700,1059
|
|
20230530,182600,990640150,32700,32700,32700,32700,0
|
|
20230530,182500,990640150,32700,32700,32700,32700,0
|
|
20230530,182400,990640150,32700,32700,32700,32700,0
|
|
20230530,182300,990640150,32700,32700,32700,32700,0
|
|
20230530,182200,990640150,32700,32700,32700,32700,0
|
|
20230530,182100,990640150,32700,32700,32700,32700,0
|
|
20230530,182000,990640150,32700,32700,32700,32700,0
|
|
20230530,181900,990640150,32700,32700,32700,32700,0
|
|
20230530,181800,990640150,32700,32700,32700,32700,0
|
|
20230530,181700,990640150,32700,32700,32700,32700,0
|
|
20230530,181600,990640150,32700,32700,32700,32700,0
|
|
20230530,181500,990640150,32700,32700,32700,32700,0
|
|
20230530,181400,990640150,32700,32700,32700,32700,0
|
|
20230530,181300,990640150,32700,32700,32700,32700,0
|
|
20230530,181200,990640150,32700,32700,32700,32700,0
|
|
20230530,181100,990640150,32700,32700,32700,32700,0
|
|
20230530,181000,990640150,32700,32700,32700,32700,0
|
|
20230530,180900,990640150,32700,32700,32700,32700,0
|
|
20230530,180800,990640150,32700,32700,32700,32700,0
|
|
20230530,180700,990640150,32700,32700,32700,32700,0
|
|
20230530,180600,990640150,32700,32700,32700,32700,0
|
|
20230530,180500,990640150,32700,32700,32700,32700,0
|
|
20230530,180400,990640150,32700,32700,32700,32700,0
|
|
20230530,180300,990640150,32700,32700,32700,32700,0
|
|
20230530,180200,990640150,32700,32700,32700,32700,0
|
|
20230530,180100,990640150,32700,32700,32700,32700,0
|
|
20230530,180000,990640150,32700,32700,32700,32700,0
|
|
20230530,175900,990640150,32700,32700,32700,32700,0
|
|
20230530,175800,990640150,32700,32700,32700,32700,0
|
|
20230530,175700,990640150,32700,32700,32700,32700,1059
|
|
20230530,175600,990640150,32700,32700,32700,32700,0
|
|
20230530,175500,990640150,32700,32700,32700,32700,0
|
|
20230530,175400,990640150,32700,32700,32700,32700,0
|
|
20230530,175300,990640150,32700,32700,32700,32700,0
|
|
20230530,175200,990640150,32700,32700,32700,32700,0
|
|
20230530,175100,990640150,32700,32700,32700,32700,0
|
|
20230530,175000,990640150,32700,32700,32700,32700,0
|
|
20230530,174900,990640150,32700,32700,32700,32700,0
|
|
20230530,174800,990640150,32700,32700,32700,32700,0
|
|
20230530,174700,990640150,32700,32700,32700,32700,0
|
|
20230530,174600,990640150,32700,32700,32700,32700,0
|
|
20230530,174500,990640150,32700,32700,32700,32700,0
|
|
20230530,174400,990640150,32700,32700,32700,32700,0
|
|
20230530,174300,990640150,32700,32700,32700,32700,0
|
|
20230530,174200,990640150,32700,32700,32700,32700,0
|
|
20230530,174100,990640150,32700,32700,32700,32700,0
|
|
20230530,174000,990640150,32700,32700,32700,32700,0
|
|
20230530,173900,990640150,32700,32700,32700,32700,0
|
|
20230530,173800,990640150,32700,32700,32700,32700,0
|
|
20230530,173700,990640150,32700,32700,32700,32700,0
|
|
20230530,173600,990640150,32700,32700,32700,32700,0
|
|
20230530,173500,990640150,32700,32700,32700,32700,0
|
|
20230530,173400,990640150,32700,32700,32700,32700,0
|
|
20230530,173300,990640150,32700,32700,32700,32700,0
|
|
20230530,173200,990640150,32700,32700,32700,32700,0
|
|
20230530,173100,990640150,32700,32700,32700,32700,0
|
|
20230530,173000,990640150,32700,32700,32700,32700,0
|
|
20230530,172900,990640150,32700,32700,32700,32700,0
|
|
20230530,172800,990640150,32700,32700,32700,32700,0
|
|
20230530,172700,990640150,32700,32700,32700,32700,1059
|
|
20230530,172600,990640150,32700,32700,32700,32700,0
|
|
20230530,172500,990640150,32700,32700,32700,32700,0
|
|
20230530,172400,990640150,32700,32700,32700,32700,0
|
|
20230530,172300,990640150,32700,32700,32700,32700,0
|
|
20230530,172200,990640150,32700,32700,32700,32700,0
|
|
20230530,172100,990640150,32700,32700,32700,32700,0
|
|
20230530,172000,990640150,32700,32700,32700,32700,0
|
|
20230530,171900,990640150,32700,32700,32700,32700,0
|
|
20230530,171800,990640150,32700,32700,32700,32700,0
|
|
20230530,171700,990640150,32700,32700,32700,32700,0
|
|
20230530,171600,990640150,32700,32700,32700,32700,0
|
|
20230530,171500,990640150,32700,32700,32700,32700,0
|
|
20230530,171400,990640150,32700,32700,32700,32700,0
|
|
20230530,171300,990640150,32700,32700,32700,32700,0
|
|
20230530,171200,990640150,32700,32700,32700,32700,0
|
|
20230530,171100,990640150,32700,32700,32700,32700,0
|
|
20230530,171000,990640150,32700,32700,32700,32700,0
|
|
20230530,170900,990640150,32700,32700,32700,32700,0
|
|
20230530,170800,990640150,32700,32700,32700,32700,0
|
|
20230530,170700,990640150,32700,32700,32700,32700,0
|
|
20230530,170600,990640150,32700,32700,32700,32700,0
|
|
20230530,170500,990640150,32700,32700,32700,32700,0
|
|
20230530,170400,990640150,32700,32700,32700,32700,0
|
|
20230530,170300,990640150,32700,32700,32700,32700,0
|
|
20230530,170200,990640150,32700,32700,32700,32700,0
|
|
20230530,170100,990640150,32700,32700,32700,32700,0
|
|
20230530,170000,990640150,32700,32700,32700,32700,0
|
|
20230530,165900,990640150,32700,32700,32700,32700,0
|
|
20230530,165800,990640150,32700,32700,32700,32700,0
|
|
20230530,165700,990640150,32700,32700,32700,32700,1059
|
|
20230530,165600,990640150,32700,32700,32700,32700,0
|
|
20230530,165500,990640150,32700,32700,32700,32700,0
|
|
20230530,165400,990640150,32700,32700,32700,32700,0
|
|
20230530,165300,990640150,32700,32700,32700,32700,0
|
|
20230530,165200,990640150,32700,32700,32700,32700,0
|
|
20230530,165100,990640150,32700,32700,32700,32700,0
|
|
20230530,165000,990640150,32700,32700,32700,32700,0
|
|
20230530,164900,990640150,32700,32700,32700,32700,0
|
|
20230530,164800,990640150,32700,32700,32700,32700,0
|
|
20230530,164700,990640150,32700,32700,32700,32700,0
|
|
20230530,164600,990640150,32700,32700,32700,32700,0
|
|
20230530,164500,990640150,32700,32700,32700,32700,0
|
|
20230530,164400,990640150,32700,32700,32700,32700,0
|
|
20230530,164300,990640150,32700,32700,32700,32700,0
|
|
20230530,164200,990640150,32700,32700,32700,32700,0
|
|
20230530,164100,990640150,32700,32700,32700,32700,0
|
|
20230530,164000,990640150,32700,32700,32700,32700,0
|
|
20230530,163900,990640150,32700,32700,32700,32700,0
|
|
20230530,163800,990640150,32700,32700,32700,32700,0
|
|
20230530,163700,990640150,32700,32700,32700,32700,0
|
|
20230530,163600,990640150,32700,32700,32700,32700,0
|
|
20230530,163500,990640150,32700,32700,32700,32700,0
|
|
20230530,163400,990640150,32700,32700,32700,32700,0
|
|
20230530,163300,990640150,32700,32700,32700,32700,0
|
|
20230530,163200,990640150,32700,32700,32700,32700,0
|
|
20230530,163100,990640150,32700,32700,32700,32700,0
|
|
20230530,163000,990640150,32700,32700,32700,32700,0
|
|
20230530,162900,990640150,32700,32700,32700,32700,0
|
|
20230530,162800,990640150,32700,32700,32700,32700,0
|
|
20230530,162700,990640150,32700,32700,32700,32700,1059
|
|
20230530,162600,990640150,32700,32700,32700,32700,0
|
|
20230530,162500,990640150,32700,32700,32700,32700,0
|
|
20230530,162400,990640150,32700,32700,32700,32700,0
|
|
20230530,162300,990640150,32700,32700,32700,32700,0
|
|
20230530,162200,990640150,32700,32700,32700,32700,0
|
|
20230530,162100,990640150,32700,32700,32700,32700,0
|
|
20230530,162000,990640150,32700,32700,32700,32700,0
|
|
20230530,161900,990640150,32700,32700,32700,32700,0
|
|
20230530,161800,990640150,32700,32700,32700,32700,0
|
|
20230530,161700,990640150,32700,32700,32700,32700,0
|
|
20230530,161600,990640150,32700,32700,32700,32700,0
|
|
20230530,161500,990640150,32700,32700,32700,32700,0
|
|
20230530,161400,990640150,32700,32700,32700,32700,0
|
|
20230530,161300,990640150,32700,32700,32700,32700,0
|
|
20230530,161200,990640150,32700,32700,32700,32700,0
|
|
20230530,161100,990640150,32700,32700,32700,32700,0
|
|
20230530,161000,990640150,32700,32700,32700,32700,0
|
|
20230530,160900,990640150,32700,32700,32700,32700,0
|
|
20230530,160800,990640150,32700,32700,32700,32700,0
|
|
20230530,160700,990640150,32700,32700,32700,32700,0
|
|
20230530,160600,990640150,32700,32700,32700,32700,0
|
|
20230530,160500,990640150,32700,32700,32700,32700,0
|
|
20230530,160400,990640150,32700,32700,32700,32700,0
|
|
20230530,160300,990640150,32700,32700,32700,32700,0
|
|
20230530,160200,990640150,32700,32700,32700,32700,0
|
|
20230530,160100,990640150,32700,32700,32700,32700,0
|
|
20230530,160000,990640150,32700,32700,32700,32700,0
|
|
20230530,155900,990640150,32700,32700,32700,32700,0
|
|
20230530,155800,990640150,32700,32700,32700,32700,0
|
|
20230530,155700,990640150,32700,32700,32700,32700,1059
|
|
20230530,155600,990640150,32700,32700,32700,32700,0
|
|
20230530,155500,990640150,32700,32700,32700,32700,0
|
|
20230530,155400,990640150,32700,32700,32700,32700,0
|
|
20230530,155300,990640150,32700,32700,32700,32700,0
|
|
20230530,155200,990640150,32700,32700,32700,32700,0
|
|
20230530,155100,990640150,32700,32700,32700,32700,0
|
|
20230530,155000,990640150,32700,32700,32700,32700,0
|
|
20230530,154900,990640150,32700,32700,32700,32700,0
|
|
20230530,154800,990640150,32700,32700,32700,32700,0
|
|
20230530,154700,990640150,32700,32700,32700,32700,0
|
|
20230530,154600,990640150,32700,32700,32700,32700,0
|
|
20230530,154500,990640150,32700,32700,32700,32700,0
|
|
20230530,154400,990640150,32700,32700,32700,32700,0
|
|
20230530,154300,990640150,32700,32700,32700,32700,0
|
|
20230530,154200,990640150,32700,32700,32700,32700,0
|
|
20230530,154100,990640150,32700,32700,32700,32700,0
|
|
20230530,154000,990640150,32700,32700,32700,32700,0
|
|
20230530,153900,990640150,32700,32700,32700,32700,0
|
|
20230530,153800,990640150,32700,32700,32700,32700,0
|
|
20230530,153700,990640150,32700,32700,32700,32700,0
|
|
20230530,153600,990640150,32700,32700,32700,32700,0
|
|
20230530,153500,990640150,32700,32700,32700,32700,0
|
|
20230530,153400,990640150,32700,32700,32700,32700,0
|
|
20230530,153300,990640150,32700,32700,32700,32700,0
|
|
20230530,153200,990640150,32700,32700,32700,32700,0
|
|
20230530,153100,990640150,32700,32700,32700,32700,0
|
|
20230530,153000,990640150,32700,32700,32700,32700,1059
|
|
20230530,152900,956010850,32850,32850,32850,32850,0
|
|
20230530,152800,956010850,32850,32850,32850,32850,0
|
|
20230530,152700,956010850,32850,32850,32850,32850,0
|
|
20230530,152600,956010850,32850,32850,32850,32850,0
|
|
20230530,152500,956010850,32850,32850,32850,32850,0
|
|
20230530,152400,956010850,32850,32850,32850,32850,0
|
|
20230530,152300,956010850,32850,32850,32850,32850,0
|
|
20230530,152200,956010850,32850,32850,32850,32850,0
|
|
20230530,152100,956010850,32850,32850,32850,32850,0
|
|
20230530,152000,956010850,32850,32850,32850,32850,0
|
|
20230530,151900,956010850,32850,32850,32900,32850,42
|
|
20230530,151800,954630750,32850,32900,32900,32850,94
|
|
20230530,151700,951542100,32900,32800,32900,32800,73
|
|
20230530,151600,949141850,32850,32850,32900,32800,64
|
|
20230530,151500,947040700,32850,32800,32850,32800,10
|
|
20230530,151400,946712600,32850,32800,32850,32800,34
|
|
20230530,151300,945597150,32800,32750,32800,32750,37
|
|
20230530,151200,944383750,32800,32750,32800,32750,19
|
|
20230530,151100,943761250,32700,32700,32750,32700,8
|
|
20230530,151000,943499400,32800,32700,32800,32700,59
|
|
20230530,150900,941568800,32750,32750,32750,32750,3
|
|
20230530,150800,941470550,32750,32750,32800,32750,45
|
|
20230530,150700,939996200,32750,32750,32750,32750,17
|
|
20230530,150600,939439450,32750,32750,32800,32700,742
|
|
20230530,150500,915172000,32750,32750,32750,32750,40
|
|
20230530,150400,913862000,32750,32750,32750,32750,5
|
|
20230530,150300,913698250,32750,32750,32750,32750,5
|
|
20230530,150200,913534500,32750,32750,32750,32750,32
|
|
20230530,150100,912486500,32750,32750,32750,32750,38
|
|
20230530,150000,911242000,32750,32750,32750,32750,33
|
|
20230530,145900,910161250,32750,32750,32750,32750,3
|
|
20230530,145800,910063000,32750,32750,32750,32750,4
|
|
20230530,145700,909932000,32800,32750,32800,32750,36
|
|
20230530,145600,908752750,32750,32850,32850,32750,273
|
|
20230530,145500,899801450,32850,32900,32950,32850,12
|
|
20230530,145400,899406400,32900,32750,32900,32750,45
|
|
20230530,145300,897931950,32850,32800,32850,32800,4
|
|
20230530,145200,897800700,32850,32800,32850,32800,45
|
|
20230530,145100,896324200,32750,32800,32800,32750,75
|
|
20230530,145000,893865350,32800,32850,32850,32800,2
|
|
20230530,144900,893799700,32950,32800,32950,32800,36
|
|
20230530,144800,892617550,32800,32800,32800,32800,4
|
|
20230530,144700,892486350,32800,32800,32800,32800,25
|
|
20230530,144600,891666350,32850,32750,32850,32750,37
|
|
20230530,144500,890454350,32750,32750,32800,32750,11
|
|
20230530,144400,890093850,32750,32800,32800,32750,9
|
|
20230530,144300,889798750,32750,32750,32750,32750,34
|
|
20230530,144200,888685250,32750,32800,32800,32750,6
|
|
20230530,144100,888488500,32800,32750,32800,32750,32
|
|
20230530,144000,887440400,32800,32850,32850,32800,3
|
|
20230530,143900,887341950,32850,32800,32850,32800,15
|
|
20230530,143800,886849900,32800,32800,32800,32800,47
|
|
20230530,143700,885308300,32800,32850,32850,32800,4
|
|
20230530,143600,885177050,32800,32800,32800,32800,7
|
|
20230530,143500,884947450,32900,32800,32900,32750,115
|
|
20230530,143400,881179650,32800,32800,32800,32750,26
|
|
20230530,143300,880326900,32750,32800,32800,32750,6
|
|
20230530,143200,880130350,32750,32800,32900,32750,273
|
|
20230530,143100,871182200,32850,32800,32850,32800,2
|
|
20230530,143000,871116550,32850,32800,32850,32750,93
|
|
20230530,142900,868066700,32850,32750,32850,32750,96
|
|
20230530,142800,864920900,32750,32750,32750,32750,0
|
|
20230530,142700,864920900,32750,32800,32850,32750,72
|
|
20230530,142600,862560300,32850,32800,32850,32800,15
|
|
20230530,142500,862068100,32800,32850,32850,32800,55
|
|
20230530,142400,860263200,32800,32800,32850,32800,67
|
|
20230530,142300,858065000,32850,32800,32900,32750,87
|
|
20230530,142200,855210050,32850,32800,32850,32800,52
|
|
20230530,142100,853503650,32950,32800,32950,32800,69
|
|
20230530,142000,851237850,32900,32850,32900,32850,124
|
|
20230530,141900,847161450,32950,32800,32950,32800,35
|
|
20230530,141800,846011650,32900,32900,32900,32900,2
|
|
20230530,141700,845945850,32900,32800,32900,32750,186
|
|
20230530,141600,839843200,32850,32800,32850,32750,51
|
|
20230530,141500,838169700,32850,32850,32850,32800,27
|
|
20230530,141400,837283400,32900,32800,32900,32800,110
|
|
20230530,141300,833673100,32800,32850,32850,32800,57
|
|
20230530,141200,831802500,32900,32900,32900,32900,2
|
|
20230530,141100,831736700,32850,32850,32850,32800,102
|
|
20230530,141000,828389550,32850,32850,32850,32850,0
|
|
20230530,140900,828389550,32850,32850,32850,32850,31
|
|
20230530,140800,827371200,32850,32900,32900,32850,31
|
|
20230530,140700,826352500,32900,33000,33000,32850,109
|
|
20230530,140600,822767600,33000,32800,33000,32800,212
|
|
20230530,140500,815800250,32850,32800,32850,32750,94
|
|
20230530,140400,812717000,32800,32750,32850,32750,57
|
|
20230530,140300,810848850,32800,32750,32850,32750,197
|
|
20230530,140200,804393250,32800,32800,32800,32800,7
|
|
20230530,140100,804163650,32850,32800,32850,32800,51
|
|
20230530,140000,802490250,32850,32800,32850,32750,182
|
|
20230530,135900,796521800,32800,32800,32850,32800,56
|
|
20230530,135800,794684850,32750,32750,32750,32750,0
|
|
20230530,135700,794684850,32750,32800,32850,32750,78
|
|
20230530,135600,792128700,32850,32850,32850,32850,0
|
|
20230530,135500,792128700,32850,32800,32850,32800,36
|
|
20230530,135400,790947600,32850,32750,32850,32750,49
|
|
20230530,135300,789341650,32850,32800,32850,32800,105
|
|
20230530,135200,785896450,32850,32800,32850,32800,40
|
|
20230530,135100,784583850,32850,32800,32850,32800,40
|
|
20230530,135000,783271250,32800,32800,32800,32800,27
|
|
20230530,134900,782385650,32850,32800,32850,32800,56
|
|
20230530,134800,780547950,32850,32850,32850,32850,5
|
|
20230530,134700,780383700,32850,32800,32850,32750,66
|
|
20230530,134600,778219950,32800,32750,32800,32750,44
|
|
20230530,134500,776777850,32800,32800,32800,32800,10
|
|
20230530,134400,776449850,32800,32850,32850,32800,39
|
|
20230530,134300,775169800,32850,32850,32850,32850,28
|
|
20230530,134200,774250000,32850,32900,32900,32850,33
|
|
20230530,134100,773164950,32850,32850,32850,32850,22
|
|
20230530,134000,772442250,32850,32850,32900,32850,68
|
|
20230530,133900,770208200,32900,32900,32900,32900,5
|
|
20230530,133800,770043700,32850,32850,32850,32850,22
|
|
20230530,133700,769321000,33000,33000,33000,33000,0
|
|
20230530,133600,769321000,33000,32700,33000,32700,1155
|
|
20230530,133500,731383000,32700,32700,32800,32700,72
|
|
20230530,133400,729026800,32750,32750,32800,32750,57
|
|
20230530,133300,727159900,32800,32700,32800,32700,103
|
|
20230530,133200,723789400,32750,32700,32750,32700,65
|
|
20230530,133100,721662550,32700,32700,32700,32700,0
|
|
20230530,133000,721662550,32700,32700,32800,32700,129
|
|
20230530,132900,717440500,32800,32800,32800,32800,0
|
|
20230530,132800,717440500,32800,32750,32800,32750,48
|
|
20230530,132700,715867900,32800,32700,32800,32700,51
|
|
20230530,132600,714199000,32800,32750,32800,32700,79
|
|
20230530,132500,711612500,32750,32650,32750,32650,136
|
|
20230530,132400,707165200,32700,32700,32700,32650,225
|
|
20230530,132300,699808850,32750,32700,32750,32700,64
|
|
20230530,132200,697715950,32700,32700,32750,32650,66
|
|
20230530,132100,695558250,32750,32750,32750,32750,0
|
|
20230530,132000,695558250,32750,32700,32750,32700,43
|
|
20230530,131900,694151850,32800,32800,32800,32650,74
|
|
20230530,131800,691732150,32800,32650,32800,32650,1213
|
|
20230530,131700,652102100,32650,32650,32650,32650,0
|
|
20230530,131600,652102100,32650,32650,32650,32650,72
|
|
20230530,131500,649751300,32650,32650,32650,32650,22
|
|
20230530,131400,649033000,32650,32700,32700,32650,36
|
|
20230530,131300,647857350,32700,32700,32700,32700,70
|
|
20230530,131200,645568350,32700,32700,32700,32700,43
|
|
20230530,131100,644162250,32700,32700,32700,32700,45
|
|
20230530,131000,642690750,32700,32700,32700,32700,74
|
|
20230530,130900,640270950,32700,32700,32700,32700,134
|
|
20230530,130800,635889150,32700,32750,32750,32700,48
|
|
20230530,130700,634319300,32800,32800,32800,32800,0
|
|
20230530,130600,634319300,32800,32700,32800,32650,131
|
|
20230530,130500,630032800,32700,32700,32700,32650,25
|
|
20230530,130400,629215950,32700,32650,32700,32650,44
|
|
20230530,130300,627779300,32700,32700,32700,32650,39
|
|
20230530,130200,626505100,32650,32700,32700,32650,33
|
|
20230530,130100,625427400,32650,32700,32700,32650,19
|
|
20230530,130000,624806800,32650,32700,32700,32650,36
|
|
20230530,125900,623630700,32700,32700,32800,32700,171
|
|
20230530,125800,618031700,32700,32700,32700,32700,31
|
|
20230530,125700,617018000,32650,32700,32700,32650,49
|
|
20230530,125600,615417200,32650,32650,32650,32650,0
|
|
20230530,125500,615417200,32650,32750,32750,32650,103
|
|
20230530,125400,612049800,32750,32750,32750,32700,23
|
|
20230530,125300,611296650,32700,32750,32750,32700,139
|
|
20230530,125200,606750150,32750,32700,32750,32650,84
|
|
20230530,125100,604004750,32700,32700,32700,32700,22
|
|
20230530,125000,603285350,32650,32650,32650,32650,0
|
|
20230530,124900,603285350,32650,32650,32750,32650,121
|
|
20230530,124800,599329950,32650,32650,32650,32650,13
|
|
20230530,124700,598905500,32700,32650,32750,32650,58
|
|
20230530,124600,597010400,32700,32700,32700,32700,0
|
|
20230530,124500,597010400,32700,32700,32700,32650,69
|
|
20230530,124400,594756550,32750,32700,32750,32650,36
|
|
20230530,124300,593579850,32700,32700,32700,32650,29
|
|
20230530,124200,592632050,32750,32650,32750,32650,106
|
|
20230530,124100,589166650,32650,32650,32700,32650,83
|
|
20230530,124000,586455850,32700,32700,32700,32700,9
|
|
20230530,123900,586161550,32750,32750,32750,32750,12
|
|
20230530,123800,585768550,32700,32700,32750,32700,106
|
|
20230530,123700,582301750,32700,32700,32700,32700,37
|
|
20230530,123600,581091850,32700,32750,32750,32700,66
|
|
20230530,123500,578933500,32700,32700,32700,32700,70
|
|
20230530,123400,576644500,32700,32750,32750,32700,52
|
|
20230530,123300,574942300,32700,32700,32700,32700,66
|
|
20230530,123200,572784100,32700,32700,32700,32700,20
|
|
20230530,123100,572130100,32700,32700,32700,32700,62
|
|
20230530,123000,570102700,32700,32700,32700,32700,120
|
|
20230530,122900,566178700,32700,32700,32700,32700,101
|
|
20230530,122800,562876000,32750,32650,32750,32650,260
|
|
20230530,122700,554373000,32650,32650,32650,32650,12
|
|
20230530,122600,553981200,32650,32650,32650,32650,71
|
|
20230530,122500,551663050,32650,32650,32650,32650,75
|
|
20230530,122400,549214300,32650,32650,32650,32650,14
|
|
20230530,122300,548757200,32650,32650,32650,32650,0
|
|
20230530,122200,548757200,32650,32650,32750,32650,160
|
|
20230530,122100,543521900,32650,32650,32650,32650,51
|
|
20230530,122000,541856750,32650,32650,32650,32650,36
|
|
20230530,121900,540681350,32650,32650,32650,32650,0
|
|
20230530,121800,540681350,32650,32700,32700,32650,55
|
|
20230530,121700,538885300,32700,32700,32700,32650,30
|
|
20230530,121600,537905400,32700,32700,32700,32650,31
|
|
20230530,121500,536892800,32700,32700,32700,32700,38
|
|
20230530,121400,535650200,32650,32700,32700,32650,127
|
|
20230530,121300,531500450,32700,32700,32700,32700,0
|
|
20230530,121200,531500450,32700,32750,32800,32700,117
|
|
20230530,121100,527666500,32650,32650,32650,32650,50
|
|
20230530,121000,526034000,32700,32700,32750,32700,370
|
|
20230530,120900,513918950,32650,32650,32650,32650,22
|
|
20230530,120800,513200650,32700,32650,32700,32650,72
|
|
20230530,120700,510847650,32700,32750,32750,32700,362
|
|
20230530,120600,498998650,32800,32800,32800,32750,46
|
|
20230530,120500,497490950,32850,32700,32850,32700,736
|
|
20230530,120400,473393250,32700,32650,32700,32650,62
|
|
20230530,120300,471368650,32650,32650,32650,32650,40
|
|
20230530,120200,470062650,32650,32650,32650,32650,18
|
|
20230530,120100,469474950,32650,32650,32650,32650,62
|
|
20230530,120000,467450650,32650,32700,32700,32650,16
|
|
20230530,115900,466928000,32700,32700,32700,32700,18
|
|
20230530,115800,466339400,32650,32700,32700,32650,41
|
|
20230530,115700,464999950,32700,32700,32700,32700,58
|
|
20230530,115600,463103350,32700,32700,32700,32700,16
|
|
20230530,115500,462580150,32700,32700,32700,32700,56
|
|
20230530,115400,460748950,32700,32700,32750,32700,62
|
|
20230530,115300,458720950,32800,32800,32800,32800,0
|
|
20230530,115200,458720950,32800,32700,32800,32700,132
|
|
20230530,115100,454401950,32700,32700,32700,32700,0
|
|
20230530,115000,454401950,32700,32650,32850,32650,367
|
|
20230530,114900,442374350,32750,32750,32750,32750,0
|
|
20230530,114800,442374350,32750,32650,32750,32650,115
|
|
20230530,114700,438617800,32700,32700,32750,32650,81
|
|
20230530,114600,435971300,32700,32650,32700,32650,28
|
|
20230530,114500,435056500,32650,32650,32650,32650,0
|
|
20230530,114400,435056500,32650,32650,32800,32650,62
|
|
20230530,114300,433030400,32800,32650,32800,32600,633
|
|
20230530,114200,412359300,32650,32550,32700,32550,62
|
|
20230530,114100,410337550,32550,32550,32550,32550,49
|
|
20230530,114000,408742600,32550,32550,32550,32550,10
|
|
20230530,113900,408417100,32600,32500,32600,32500,72
|
|
20230530,113800,406073850,32500,32500,32500,32500,8
|
|
20230530,113700,405813850,32500,32500,32500,32500,40
|
|
20230530,113600,404513850,32500,32500,32500,32500,22
|
|
20230530,113500,403798850,32500,32500,32500,32500,27
|
|
20230530,113400,402921350,32550,32550,32550,32550,1
|
|
20230530,113300,402888800,32500,32550,32550,32500,57
|
|
20230530,113200,401033700,32550,32550,32550,32550,0
|
|
20230530,113100,401033700,32550,32550,32550,32550,165
|
|
20230530,113000,395662950,32550,32550,32550,32550,35
|
|
20230530,112900,394523700,32550,32550,32550,32550,29
|
|
20230530,112800,393579750,32550,32550,32550,32550,22
|
|
20230530,112700,392863650,32550,32550,32550,32550,48
|
|
20230530,112600,391301250,32550,32550,32550,32550,20
|
|
20230530,112500,390650250,32550,32550,32600,32550,138
|
|
20230530,112400,386157750,32550,32600,32600,32550,581
|
|
20230530,112300,367218200,32700,32600,32700,32600,154
|
|
20230530,112200,362196300,32600,32600,32650,32600,31
|
|
20230530,112100,361185500,32600,32600,32650,32600,30
|
|
20230530,112000,360207350,32650,32650,32700,32650,142
|
|
20230530,111900,355569850,32650,32650,32650,32650,54
|
|
20230530,111800,353806750,32650,32650,32650,32650,20
|
|
20230530,111700,353153750,32650,32650,32650,32600,71
|
|
20230530,111600,350837600,32650,32650,32650,32650,32
|
|
20230530,111500,349792800,32650,32650,32650,32650,67
|
|
20230530,111400,347605250,32650,32750,32750,32650,90
|
|
20230530,111300,344660050,32750,32650,32750,32650,61
|
|
20230530,111200,342667500,32700,32750,32750,32650,69
|
|
20230530,111100,340413000,32750,32700,32750,32700,22
|
|
20230530,111000,339693300,32700,32750,32750,32650,37
|
|
20230530,110900,338483000,32750,32650,32750,32650,70
|
|
20230530,110800,336195800,32650,32650,32650,32650,68
|
|
20230530,110700,333975600,32650,32650,32650,32650,5
|
|
20230530,110600,333812350,32650,32700,32700,32600,54
|
|
20230530,110500,332050200,32800,32650,32800,32650,407
|
|
20230530,110400,318759850,32650,32650,32650,32650,22
|
|
20230530,110300,318041550,32650,32650,32650,32650,1
|
|
20230530,110200,318008900,32750,32700,32750,32650,41
|
|
20230530,110100,316666650,32800,32700,32800,32700,188
|
|
20230530,110000,310518250,32800,32800,32800,32800,61
|
|
20230530,105900,308517450,32800,32800,32800,32800,0
|
|
20230530,105800,308517450,32800,32700,32800,32700,118
|
|
20230530,105700,304656450,32800,32800,32800,32800,12
|
|
20230530,105600,304262850,32800,32800,32800,32800,27
|
|
20230530,105500,303377250,32800,32800,32800,32750,153
|
|
20230530,105400,298365350,32800,32750,32850,32750,1644
|
|
20230530,105300,244440750,32750,32750,32750,32750,3
|
|
20230530,105200,244342500,32750,32750,32750,32750,0
|
|
20230530,105100,244342500,32750,32750,32750,32750,9
|
|
20230530,105000,244047750,32750,32750,32750,32700,45
|
|
20230530,104900,242574850,32750,32750,32750,32750,0
|
|
20230530,104800,242574850,32750,32750,32750,32750,45
|
|
20230530,104700,241101100,32700,32850,32950,32700,1279
|
|
20230530,104600,199153750,32900,32850,32900,32850,57
|
|
20230530,104500,197279800,32850,32850,32850,32850,37
|
|
20230530,104400,196064350,32850,32900,32900,32850,53
|
|
20230530,104300,194321350,32950,32900,32950,32900,5
|
|
20230530,104200,194156800,32900,32950,32950,32900,53
|
|
20230530,104100,192412100,33000,32900,33000,32900,62
|
|
20230530,104000,190370150,32900,32900,32900,32900,8
|
|
20230530,103900,190106950,32900,32950,32950,32900,23
|
|
20230530,103800,189350200,32950,32950,32950,32950,3
|
|
20230530,103700,189251350,32900,32900,32900,32900,29
|
|
20230530,103600,188297250,32900,32950,32950,32900,4
|
|
20230530,103500,188165500,32900,32900,32900,32900,0
|
|
20230530,103400,188165500,32900,32900,32900,32900,0
|
|
20230530,103300,188165500,32900,32950,32950,32900,39
|
|
20230530,103200,186882350,33000,33000,33000,33000,0
|
|
20230530,103100,186882350,33000,33000,33000,33000,0
|
|
20230530,103000,186882350,33000,33000,33000,33000,11
|
|
20230530,102900,186519350,32900,33050,33050,32900,38
|
|
20230530,102800,185267000,33000,33050,33050,33000,28
|
|
20230530,102700,184341650,33050,33050,33050,33050,1
|
|
20230530,102600,184308600,33050,33050,33050,33050,10
|
|
20230530,102500,183978100,33050,33050,33050,33050,0
|
|
20230530,102400,183978100,33050,33050,33050,33050,0
|
|
20230530,102300,183978100,33050,33050,33050,33050,0
|
|
20230530,102200,183978100,33050,32900,33050,32850,54
|
|
20230530,102100,182202150,33100,33100,33100,33100,0
|
|
20230530,102000,182202150,33100,33100,33100,33100,0
|
|
20230530,101900,182202150,33100,33100,33100,33100,0
|
|
20230530,101800,182202150,33100,33100,33100,33100,0
|
|
20230530,101700,182202150,33100,32850,33100,32850,107
|
|
20230530,101600,178679750,32900,32900,32900,32900,100
|
|
20230530,101500,175389750,32900,32900,32900,32900,4
|
|
20230530,101400,175258150,32900,33000,33000,32900,101
|
|
20230530,101300,171934750,33100,33100,33100,33100,0
|
|
20230530,101200,171934750,33100,33100,33100,33100,1
|
|
20230530,101100,171901650,33150,33150,33150,33150,0
|
|
20230530,101000,171901650,33150,33150,33150,33150,0
|
|
20230530,100900,171901650,33150,33150,33150,33150,0
|
|
20230530,100800,171901650,33150,33100,33150,33100,7
|
|
20230530,100700,171669650,32950,32950,32950,32950,0
|
|
20230530,100600,171669650,32950,32950,32950,32950,14
|
|
20230530,100500,171208350,32950,33150,33150,32950,34
|
|
20230530,100400,170083600,33200,33200,33200,33200,0
|
|
20230530,100300,170083600,33200,33200,33200,33200,0
|
|
20230530,100200,170083600,33200,33200,33200,33200,18
|
|
20230530,100100,169486000,33200,33200,33200,33200,0
|
|
20230530,100000,169486000,33200,33200,33200,33200,1
|
|
20230530,095900,169452800,33200,33200,33200,33200,0
|
|
20230530,095800,169452800,33200,33200,33200,33200,0
|
|
20230530,095700,169452800,33200,33150,33200,33150,276
|
|
20230530,095600,160302200,33200,33200,33200,33200,0
|
|
20230530,095500,160302200,33200,33000,33200,33000,111
|
|
20230530,095400,156629300,33000,33000,33000,33000,1
|
|
20230530,095300,156596300,33000,32950,33000,32950,321
|
|
20230530,095200,146018000,32950,32950,32950,32850,141
|
|
20230530,095100,141378400,33000,33000,33000,33000,4
|
|
20230530,095000,141246400,33050,32950,33050,32950,262
|
|
20230530,094900,132612450,33050,33050,33050,33050,2
|
|
20230530,094800,132546350,33250,33250,33250,33250,0
|
|
20230530,094700,132546350,33250,33250,33250,33250,0
|
|
20230530,094600,132546350,33250,33000,33250,33000,380
|
|
20230530,094500,120000700,33000,33000,33000,33000,0
|
|
20230530,094400,120000700,33000,32950,33000,32950,461
|
|
20230530,094300,104807450,32950,32950,32950,32950,0
|
|
20230530,094200,104807450,32950,32900,32950,32900,14
|
|
20230530,094100,104346250,32900,32950,33050,32900,29
|
|
20230530,094000,103389900,33350,33350,33350,33350,0
|
|
20230530,093900,103389900,33350,33350,33350,33350,0
|
|
20230530,093800,103389900,33350,33350,33350,33350,0
|
|
20230530,093700,103389900,33350,33350,33350,33350,2
|
|
20230530,093600,103323200,33350,33350,33350,33350,14
|
|
20230530,093500,102856300,33400,33400,33400,33400,0
|
|
20230530,093400,102856300,33400,33400,33400,33400,0
|
|
20230530,093300,102856300,33400,33400,33400,33400,0
|
|
20230530,093200,102856300,33400,33400,33400,33400,2
|
|
20230530,093100,102789500,33450,33250,33450,33250,42
|
|
20230530,093000,101390400,32950,32900,32950,32900,289
|
|
20230530,092900,91881500,32900,32900,32900,32900,0
|
|
20230530,092800,91881500,32900,32850,32900,32850,37
|
|
20230530,092700,90664750,32900,32900,32900,32900,0
|
|
20230530,092600,90664750,32900,32900,32900,32900,1
|
|
20230530,092500,90631850,33000,32900,33000,32900,20
|
|
20230530,092400,89972450,33050,33100,33100,32750,169
|
|
20230530,092300,84419900,33550,33550,33550,33550,0
|
|
20230530,092200,84419900,33550,32850,33550,32800,187
|
|
20230530,092100,78266200,33050,33000,33050,33000,26
|
|
20230530,092000,77407000,33050,33050,33050,32800,66
|
|
20230530,091900,75238000,33050,33050,33050,33050,0
|
|
20230530,091800,75238000,33050,33000,33550,33000,174
|
|
20230530,091700,69486100,32950,32800,32950,32800,169
|
|
20230530,091600,63941050,32800,33100,33100,32800,233
|
|
20230530,091500,56266850,33150,33300,33300,33150,77
|
|
20230530,091400,53711050,33400,33350,33650,33300,81
|
|
20230530,091300,50993850,33250,33350,33350,33250,16
|
|
20230530,091200,50460650,33250,33600,33650,33250,22
|
|
20230530,091100,49722050,33600,33050,33600,32900,1077
|
|
20230530,091000,14101000,33150,33050,33150,33050,240
|
|
20230530,090900,6164100,33450,33100,33450,33100,53
|
|
20230530,090800,4408050,33150,33150,33150,33150,12
|
|
20230530,090700,4010250,33200,33200,33200,33200,0
|
|
20230530,090600,4010250,33200,33200,33200,33200,0
|
|
20230530,090500,4010250,33200,33200,33200,33200,0
|
|
20230530,090400,4010250,33200,33350,33550,33150,70
|
|
20230530,090300,1681500,33350,33350,33350,33350,9
|
|
20230530,090200,1381350,33650,33650,33650,33650,7
|
|
20230530,090100,1145800,33700,33700,33700,33700,0
|
|
20230530,090000,1145800,33700,33700,33700,33700,34
|