573 lines
32 KiB
CSV
573 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,183000,6054004000,387000,387000,387000,387000,305
|
|
20230530,182900,6054004000,387000,387000,387000,387000,0
|
|
20230530,182800,6054004000,387000,387000,387000,387000,0
|
|
20230530,182700,6054004000,387000,387000,387000,387000,0
|
|
20230530,182600,6054004000,387000,387000,387000,387000,0
|
|
20230530,182500,6054004000,387000,387000,387000,387000,0
|
|
20230530,182400,6054004000,387000,387000,387000,387000,0
|
|
20230530,182300,6054004000,387000,387000,387000,387000,0
|
|
20230530,182200,6054004000,387000,387000,387000,387000,0
|
|
20230530,182100,6054004000,387000,387000,387000,387000,0
|
|
20230530,182000,6054004000,387000,387000,387000,387000,0
|
|
20230530,181900,6054004000,387000,387000,387000,387000,0
|
|
20230530,181800,6054004000,387000,387000,387000,387000,0
|
|
20230530,181700,6054004000,387000,387000,387000,387000,0
|
|
20230530,181600,6054004000,387000,387000,387000,387000,0
|
|
20230530,181500,6054004000,387000,387000,387000,387000,0
|
|
20230530,181400,6054004000,387000,387000,387000,387000,0
|
|
20230530,181300,6054004000,387000,387000,387000,387000,0
|
|
20230530,181200,6054004000,387000,387000,387000,387000,0
|
|
20230530,181100,6054004000,387000,387000,387000,387000,0
|
|
20230530,181000,6054004000,387000,387000,387000,387000,0
|
|
20230530,180900,6054004000,387000,387000,387000,387000,0
|
|
20230530,180800,6054004000,387000,387000,387000,387000,0
|
|
20230530,180700,6054004000,387000,387000,387000,387000,0
|
|
20230530,180600,6054004000,387000,387000,387000,387000,0
|
|
20230530,180500,6054004000,387000,387000,387000,387000,0
|
|
20230530,180400,6054004000,387000,387000,387000,387000,0
|
|
20230530,180300,6054004000,387000,387000,387000,387000,0
|
|
20230530,180200,6054004000,387000,387000,387000,387000,0
|
|
20230530,180100,6054004000,387000,387000,387000,387000,0
|
|
20230530,180000,6054004000,387000,387000,387000,387000,305
|
|
20230530,175900,6054004000,387000,387000,387000,387000,0
|
|
20230530,175800,6054004000,387000,387000,387000,387000,0
|
|
20230530,175700,6054004000,387000,387000,387000,387000,0
|
|
20230530,175600,6054004000,387000,387000,387000,387000,0
|
|
20230530,175500,6054004000,387000,387000,387000,387000,0
|
|
20230530,175400,6054004000,387000,387000,387000,387000,0
|
|
20230530,175300,6054004000,387000,387000,387000,387000,0
|
|
20230530,175200,6054004000,387000,387000,387000,387000,0
|
|
20230530,175100,6054004000,387000,387000,387000,387000,0
|
|
20230530,175000,6054004000,387000,387000,387000,387000,0
|
|
20230530,174900,6054004000,387000,387000,387000,387000,0
|
|
20230530,174800,6054004000,387000,387000,387000,387000,0
|
|
20230530,174700,6054004000,387000,387000,387000,387000,0
|
|
20230530,174600,6054004000,387000,387000,387000,387000,0
|
|
20230530,174500,6054004000,387000,387000,387000,387000,0
|
|
20230530,174400,6054004000,387000,387000,387000,387000,0
|
|
20230530,174300,6054004000,387000,387000,387000,387000,0
|
|
20230530,174200,6054004000,387000,387000,387000,387000,0
|
|
20230530,174100,6054004000,387000,387000,387000,387000,0
|
|
20230530,174000,6054004000,387000,387000,387000,387000,0
|
|
20230530,173900,6054004000,387000,387000,387000,387000,0
|
|
20230530,173800,6054004000,387000,387000,387000,387000,0
|
|
20230530,173700,6054004000,387000,387000,387000,387000,0
|
|
20230530,173600,6054004000,387000,387000,387000,387000,0
|
|
20230530,173500,6054004000,387000,387000,387000,387000,0
|
|
20230530,173400,6054004000,387000,387000,387000,387000,0
|
|
20230530,173300,6054004000,387000,387000,387000,387000,0
|
|
20230530,173200,6054004000,387000,387000,387000,387000,0
|
|
20230530,173100,6054004000,387000,387000,387000,387000,0
|
|
20230530,173000,6054004000,387000,387000,387000,387000,305
|
|
20230530,172900,6054004000,387000,387000,387000,387000,0
|
|
20230530,172800,6054004000,387000,387000,387000,387000,0
|
|
20230530,172700,6054004000,387000,387000,387000,387000,0
|
|
20230530,172600,6054004000,387000,387000,387000,387000,0
|
|
20230530,172500,6054004000,387000,387000,387000,387000,0
|
|
20230530,172400,6054004000,387000,387000,387000,387000,0
|
|
20230530,172300,6054004000,387000,387000,387000,387000,0
|
|
20230530,172200,6054004000,387000,387000,387000,387000,0
|
|
20230530,172100,6054004000,387000,387000,387000,387000,0
|
|
20230530,172000,6054004000,387000,387000,387000,387000,0
|
|
20230530,171900,6054004000,387000,387000,387000,387000,0
|
|
20230530,171800,6054004000,387000,387000,387000,387000,0
|
|
20230530,171700,6054004000,387000,387000,387000,387000,0
|
|
20230530,171600,6054004000,387000,387000,387000,387000,0
|
|
20230530,171500,6054004000,387000,387000,387000,387000,0
|
|
20230530,171400,6054004000,387000,387000,387000,387000,0
|
|
20230530,171300,6054004000,387000,387000,387000,387000,0
|
|
20230530,171200,6054004000,387000,387000,387000,387000,0
|
|
20230530,171100,6054004000,387000,387000,387000,387000,0
|
|
20230530,171000,6054004000,387000,387000,387000,387000,0
|
|
20230530,170900,6054004000,387000,387000,387000,387000,0
|
|
20230530,170800,6054004000,387000,387000,387000,387000,0
|
|
20230530,170700,6054004000,387000,387000,387000,387000,0
|
|
20230530,170600,6054004000,387000,387000,387000,387000,0
|
|
20230530,170500,6054004000,387000,387000,387000,387000,0
|
|
20230530,170400,6054004000,387000,387000,387000,387000,0
|
|
20230530,170300,6054004000,387000,387000,387000,387000,0
|
|
20230530,170200,6054004000,387000,387000,387000,387000,0
|
|
20230530,170100,6054004000,387000,387000,387000,387000,0
|
|
20230530,170000,6054004000,387000,387000,387000,387000,305
|
|
20230530,165900,6054004000,387000,387000,387000,387000,0
|
|
20230530,165800,6054004000,387000,387000,387000,387000,0
|
|
20230530,165700,6054004000,387000,387000,387000,387000,0
|
|
20230530,165600,6054004000,387000,387000,387000,387000,0
|
|
20230530,165500,6054004000,387000,387000,387000,387000,0
|
|
20230530,165400,6054004000,387000,387000,387000,387000,0
|
|
20230530,165300,6054004000,387000,387000,387000,387000,0
|
|
20230530,165200,6054004000,387000,387000,387000,387000,0
|
|
20230530,165100,6054004000,387000,387000,387000,387000,0
|
|
20230530,165000,6054004000,387000,387000,387000,387000,0
|
|
20230530,164900,6054004000,387000,387000,387000,387000,0
|
|
20230530,164800,6054004000,387000,387000,387000,387000,0
|
|
20230530,164700,6054004000,387000,387000,387000,387000,0
|
|
20230530,164600,6054004000,387000,387000,387000,387000,0
|
|
20230530,164500,6054004000,387000,387000,387000,387000,0
|
|
20230530,164400,6054004000,387000,387000,387000,387000,0
|
|
20230530,164300,6054004000,387000,387000,387000,387000,0
|
|
20230530,164200,6054004000,387000,387000,387000,387000,0
|
|
20230530,164100,6054004000,387000,387000,387000,387000,0
|
|
20230530,164000,6054004000,387000,387000,387000,387000,0
|
|
20230530,163900,6054004000,387000,387000,387000,387000,0
|
|
20230530,163800,6054004000,387000,387000,387000,387000,0
|
|
20230530,163700,6054004000,387000,387000,387000,387000,0
|
|
20230530,163600,6054004000,387000,387000,387000,387000,0
|
|
20230530,163500,6054004000,387000,387000,387000,387000,0
|
|
20230530,163400,6054004000,387000,387000,387000,387000,0
|
|
20230530,163300,6054004000,387000,387000,387000,387000,0
|
|
20230530,163200,6054004000,387000,387000,387000,387000,0
|
|
20230530,163100,6054004000,387000,387000,387000,387000,0
|
|
20230530,163000,6054004000,387000,387000,387000,387000,305
|
|
20230530,162900,6054004000,387000,387000,387000,387000,0
|
|
20230530,162800,6054004000,387000,387000,387000,387000,0
|
|
20230530,162700,6054004000,387000,387000,387000,387000,0
|
|
20230530,162600,6054004000,387000,387000,387000,387000,0
|
|
20230530,162500,6054004000,387000,387000,387000,387000,0
|
|
20230530,162400,6054004000,387000,387000,387000,387000,0
|
|
20230530,162300,6054004000,387000,387000,387000,387000,0
|
|
20230530,162200,6054004000,387000,387000,387000,387000,0
|
|
20230530,162100,6054004000,387000,387000,387000,387000,0
|
|
20230530,162000,6054004000,387000,387000,387000,387000,0
|
|
20230530,161900,6054004000,387000,387000,387000,387000,0
|
|
20230530,161800,6054004000,387000,387000,387000,387000,0
|
|
20230530,161700,6054004000,387000,387000,387000,387000,0
|
|
20230530,161600,6054004000,387000,387000,387000,387000,0
|
|
20230530,161500,6054004000,387000,387000,387000,387000,0
|
|
20230530,161400,6054004000,387000,387000,387000,387000,0
|
|
20230530,161300,6054004000,387000,387000,387000,387000,0
|
|
20230530,161200,6054004000,387000,387000,387000,387000,0
|
|
20230530,161100,6054004000,387000,387000,387000,387000,0
|
|
20230530,161000,6054004000,387000,387000,387000,387000,0
|
|
20230530,160900,6054004000,387000,387000,387000,387000,0
|
|
20230530,160800,6054004000,387000,387000,387000,387000,0
|
|
20230530,160700,6054004000,387000,387000,387000,387000,0
|
|
20230530,160600,6054004000,387000,387000,387000,387000,0
|
|
20230530,160500,6054004000,387000,387000,387000,387000,0
|
|
20230530,160400,6054004000,387000,387000,387000,387000,0
|
|
20230530,160300,6054004000,387000,387000,387000,387000,0
|
|
20230530,160200,6054004000,387000,387000,387000,387000,0
|
|
20230530,160100,6054004000,387000,387000,387000,387000,0
|
|
20230530,160000,6054004000,387000,387000,387000,387000,305
|
|
20230530,155900,6054004000,387000,387000,387000,387000,0
|
|
20230530,155800,6054004000,387000,387000,387000,387000,0
|
|
20230530,155700,6054004000,387000,387000,387000,387000,0
|
|
20230530,155600,6054004000,387000,387000,387000,387000,0
|
|
20230530,155500,6054004000,387000,387000,387000,387000,0
|
|
20230530,155400,6054004000,387000,387000,387000,387000,0
|
|
20230530,155300,6054004000,387000,387000,387000,387000,0
|
|
20230530,155200,6054004000,387000,387000,387000,387000,0
|
|
20230530,155100,6054004000,387000,387000,387000,387000,0
|
|
20230530,155000,6054004000,387000,387000,387000,387000,0
|
|
20230530,154900,6054004000,387000,387000,387000,387000,0
|
|
20230530,154800,6054004000,387000,387000,387000,387000,0
|
|
20230530,154700,6054004000,387000,387000,387000,387000,0
|
|
20230530,154600,6054004000,387000,387000,387000,387000,0
|
|
20230530,154500,6054004000,387000,387000,387000,387000,0
|
|
20230530,154400,6054004000,387000,387000,387000,387000,0
|
|
20230530,154300,6054004000,387000,387000,387000,387000,0
|
|
20230530,154200,6054004000,387000,387000,387000,387000,0
|
|
20230530,154100,6054004000,387000,387000,387000,387000,0
|
|
20230530,154000,6054004000,387000,387000,387000,387000,0
|
|
20230530,153900,6054004000,387000,387000,387000,387000,0
|
|
20230530,153800,6054004000,387000,387000,387000,387000,0
|
|
20230530,153700,6054004000,387000,387000,387000,387000,0
|
|
20230530,153600,6054004000,387000,387000,387000,387000,0
|
|
20230530,153500,6054004000,387000,387000,387000,387000,0
|
|
20230530,153400,6054004000,387000,387000,387000,387000,0
|
|
20230530,153300,6054004000,387000,387000,387000,387000,0
|
|
20230530,153200,6054004000,387000,387000,387000,387000,0
|
|
20230530,153100,6054004000,387000,387000,387000,387000,0
|
|
20230530,153000,6054004000,387000,387000,387000,387000,610
|
|
20230530,152900,5935969000,387500,387500,387500,387500,0
|
|
20230530,152800,5935969000,387500,387500,387500,387500,0
|
|
20230530,152700,5935969000,387500,387500,387500,387500,0
|
|
20230530,152600,5935969000,387500,387500,387500,387500,0
|
|
20230530,152500,5935969000,387500,387500,387500,387500,0
|
|
20230530,152400,5935969000,387500,387500,387500,387500,0
|
|
20230530,152300,5935969000,387500,387500,387500,387500,0
|
|
20230530,152200,5935969000,387500,387500,387500,387500,0
|
|
20230530,152100,5935969000,387500,387500,387500,387500,0
|
|
20230530,152000,5935969000,387500,387500,387500,387500,0
|
|
20230530,151900,5935969000,387500,387500,388000,387500,22
|
|
20230530,151800,5927439500,387500,388000,388000,387500,15
|
|
20230530,151700,5921620500,388000,387500,388000,387500,51
|
|
20230530,151600,5901835500,388000,388000,388000,387500,19
|
|
20230530,151500,5894464500,388000,387500,388500,387500,98
|
|
20230530,151400,5856433500,388000,388000,388000,387500,45
|
|
20230530,151300,5838978000,387500,388000,388500,387500,66
|
|
20230530,151200,5813361500,388000,388500,388500,388000,47
|
|
20230530,151100,5795117000,388500,388000,388500,387500,69
|
|
20230530,151000,5768341000,388000,388000,388000,387500,56
|
|
20230530,150900,5746616500,388000,388000,388500,387500,78
|
|
20230530,150800,5716354000,388000,387500,388500,387500,83
|
|
20230530,150700,5684144500,387500,387500,388000,387000,79
|
|
20230530,150600,5653516000,387500,387500,387500,387000,57
|
|
20230530,150500,5631430000,387500,387500,387500,386500,154
|
|
20230530,150400,5571845000,388000,388500,389000,388000,87
|
|
20230530,150300,5538049500,388500,388500,388500,388000,67
|
|
20230530,150200,5512020500,388500,389000,389000,388000,151
|
|
20230530,150100,5453399500,388500,389000,389000,388500,105
|
|
20230530,150000,5412582500,389000,388500,389000,388000,151
|
|
20230530,145900,5353905500,388500,388500,389500,388500,95
|
|
20230530,145800,5316977500,389500,388500,389500,388500,61
|
|
20230530,145700,5293245000,389000,389000,389000,388500,71
|
|
20230530,145600,5265629500,389000,388500,389000,388500,69
|
|
20230530,145500,5238798500,388500,388500,389000,387500,69
|
|
20230530,145400,5212001000,389000,389000,389000,388500,99
|
|
20230530,145300,5173518500,388500,388500,389000,388000,132
|
|
20230530,145200,5122212500,388000,388500,388500,388000,113
|
|
20230530,145100,5078314500,388500,389000,389000,388000,107
|
|
20230530,145000,5036758000,388500,388500,388500,388500,77
|
|
20230530,144900,5006843500,388500,388500,388500,388000,52
|
|
20230530,144800,4986649500,388000,388000,388500,388000,58
|
|
20230530,144700,4964120500,388500,388500,389000,388500,101
|
|
20230530,144600,4924867000,388500,388000,388500,388000,55
|
|
20230530,144500,4903512000,388000,387000,388000,387000,36
|
|
20230530,144400,4889566000,387000,387000,387000,386500,14
|
|
20230530,144300,4884149000,387500,389500,389500,387500,63
|
|
20230530,144200,4859682500,389500,389000,389500,389000,136
|
|
20230530,144100,4806772000,389000,390000,390000,388000,196
|
|
20230530,144000,4730499000,389500,388500,390000,388000,292
|
|
20230530,143900,4616794500,388500,388000,388500,387500,122
|
|
20230530,143800,4569426000,388000,387500,388500,387000,88
|
|
20230530,143700,4535289500,387500,387500,388000,387000,126
|
|
20230530,143600,4486451500,387500,387000,387500,387000,157
|
|
20230530,143500,4425668000,387000,386500,387000,386000,114
|
|
20230530,143400,4381580500,386000,385500,386000,385000,429
|
|
20230530,143300,4216135000,385500,385000,385500,384500,177
|
|
20230530,143200,4147986000,385000,384500,385000,384500,32
|
|
20230530,143100,4135666500,384500,384500,385000,384500,4
|
|
20230530,143000,4134128000,384500,384500,385000,384500,26
|
|
20230530,142900,4124130000,385000,385000,385000,385000,2
|
|
20230530,142800,4123360000,384500,384500,384500,384500,3
|
|
20230530,142700,4122206500,385000,385000,385000,384500,21
|
|
20230530,142600,4114123500,385000,384500,385000,384500,3
|
|
20230530,142500,4112969000,384500,384500,384500,384500,12
|
|
20230530,142400,4108355000,384500,385000,385000,384500,3
|
|
20230530,142300,4107201000,385000,384500,385000,384500,14
|
|
20230530,142200,4101816500,384500,384500,384500,384500,5
|
|
20230530,142100,4099894000,384500,385000,385000,384500,10
|
|
20230530,142000,4096047000,385000,385000,385000,385000,16
|
|
20230530,141900,4089887000,385000,385500,385500,385000,29
|
|
20230530,141800,4078721500,385000,385000,385000,385000,6
|
|
20230530,141700,4076411500,385000,385000,385000,384500,49
|
|
20230530,141600,4057547000,385000,384500,385000,384500,22
|
|
20230530,141500,4049083500,384500,385000,385000,384500,30
|
|
20230530,141400,4037538500,385000,384500,385000,384500,4
|
|
20230530,141300,4035999000,384500,384500,384500,384500,4
|
|
20230530,141200,4034461000,384500,384500,384500,384500,1
|
|
20230530,141100,4034076500,385000,384500,385000,384500,12
|
|
20230530,141000,4029458500,384500,385000,385000,384500,5
|
|
20230530,140900,4027535000,384500,384500,384500,384500,2
|
|
20230530,140800,4026766000,385000,385000,385000,384500,5
|
|
20230530,140700,4024842000,385000,385500,385500,385000,12
|
|
20230530,140600,4020221500,385000,385500,385500,385000,5
|
|
20230530,140500,4018295000,385000,385000,385000,385000,15
|
|
20230530,140400,4012520000,385000,385500,385500,385000,60
|
|
20230530,140300,3989418000,385000,385000,385000,385000,74
|
|
20230530,140200,3960928000,385000,384500,385000,384500,3
|
|
20230530,140100,3959774000,384500,385000,385000,384500,14
|
|
20230530,140000,3954385000,384500,385000,385000,384500,85
|
|
20230530,135900,3921666500,385000,385000,385000,385000,1
|
|
20230530,135800,3921281500,385000,385500,385500,385000,4
|
|
20230530,135700,3919741000,385000,385000,385000,385000,3
|
|
20230530,135600,3918586000,385000,385000,385000,385000,64
|
|
20230530,135500,3893946000,385000,385000,385000,385000,5
|
|
20230530,135400,3892021000,385000,385000,385000,385000,4
|
|
20230530,135300,3890481000,385000,385000,385000,385000,2
|
|
20230530,135200,3889711000,385000,385500,385500,385000,10
|
|
20230530,135100,3885859500,385000,385000,385000,385000,2
|
|
20230530,135000,3885089500,385000,385000,385000,385000,0
|
|
20230530,134900,3885089500,385000,385000,385500,385000,4
|
|
20230530,134800,3883549000,385500,385500,385500,385500,1
|
|
20230530,134700,3883163500,385500,385000,385500,385000,2
|
|
20230530,134600,3882393000,385000,385000,385000,385000,2
|
|
20230530,134500,3881623000,385000,385000,385000,385000,35
|
|
20230530,134400,3868148000,385500,385000,385500,385000,3
|
|
20230530,134300,3866992000,385000,385500,385500,385000,5
|
|
20230530,134200,3865066000,385500,385000,385500,384500,93
|
|
20230530,134100,3829223000,385000,385000,385000,385000,23
|
|
20230530,134000,3820368000,385000,385000,385000,385000,3
|
|
20230530,133900,3819213000,385000,385000,385000,385000,9
|
|
20230530,133800,3815748000,385000,385500,385500,385000,5
|
|
20230530,133700,3813822500,385000,384500,385000,384500,5
|
|
20230530,133600,3811898500,384000,386000,386000,384000,7
|
|
20230530,133500,3809198500,385500,385000,385500,384500,132
|
|
20230530,133400,3758354500,385000,385000,385000,385000,49
|
|
20230530,133300,3739489500,385000,384500,385000,384500,5
|
|
20230530,133200,3737565000,385000,385000,385000,384500,173
|
|
20230530,133100,3670961000,384500,384500,384500,384500,34
|
|
20230530,133000,3657888000,384000,384000,384500,384000,16
|
|
20230530,132900,3651743500,384500,384500,384500,384500,9
|
|
20230530,132800,3648283000,384500,384500,384500,384500,44
|
|
20230530,132700,3631365000,385000,384500,385000,384500,5
|
|
20230530,132600,3629440500,384500,384500,384500,384500,5
|
|
20230530,132500,3627518000,384500,384500,384500,384500,1
|
|
20230530,132400,3627133500,384500,384500,384500,384500,19
|
|
20230530,132300,3619828000,384500,384500,384500,384500,1
|
|
20230530,132200,3619443500,384500,385000,385000,384500,4
|
|
20230530,132100,3617904500,385000,384500,385000,384500,41
|
|
20230530,132000,3602135000,384000,384000,384000,384000,3
|
|
20230530,131900,3600983000,384000,384500,384500,384000,32
|
|
20230530,131800,3588681000,384500,384500,384500,384500,19
|
|
20230530,131700,3581375500,384500,385000,385000,384500,5
|
|
20230530,131600,3579451000,385000,385000,385000,384500,4
|
|
20230530,131500,3577911500,385000,384500,385000,384500,4
|
|
20230530,131400,3576372500,384500,385000,385000,384500,8
|
|
20230530,131300,3573293000,384500,385500,385500,384000,17
|
|
20230530,131200,3566742000,385500,385000,385500,384500,212
|
|
20230530,131100,3485146500,384500,384500,384500,384500,65
|
|
20230530,131000,3460154000,384500,384500,385000,384000,100
|
|
20230530,130900,3421704000,384500,384500,384500,384000,10
|
|
20230530,130800,3417860500,384500,384500,384500,384000,82
|
|
20230530,130700,3386332000,384000,383500,384000,383500,2
|
|
20230530,130600,3385564500,384000,384000,384000,383500,188
|
|
20230530,130500,3313378000,383500,383000,383500,383000,71
|
|
20230530,130400,3286150000,383000,383000,383000,383000,3
|
|
20230530,130300,3285001000,383000,383000,383000,383000,1
|
|
20230530,130200,3284618000,383000,383000,383000,383000,23
|
|
20230530,130100,3275809000,383000,383500,383500,383000,41
|
|
20230530,130000,3260087000,383000,382000,383000,382000,235
|
|
20230530,125900,3170159000,382500,382000,382500,382000,2
|
|
20230530,125800,3169394500,382000,382000,382000,382000,1
|
|
20230530,125700,3169012500,382000,382000,382000,382000,4
|
|
20230530,125600,3167484500,382000,382000,382000,382000,3
|
|
20230530,125500,3166338500,382000,382000,382000,382000,3
|
|
20230530,125400,3165192500,382000,382000,382000,382000,1
|
|
20230530,125300,3164810500,382000,382000,382000,382000,2
|
|
20230530,125200,3164046500,382000,382000,382000,382000,2
|
|
20230530,125100,3163282500,382000,382000,382000,382000,2
|
|
20230530,125000,3162518500,382000,382000,382000,382000,1
|
|
20230530,124900,3162136500,382000,382000,382000,382000,3
|
|
20230530,124800,3160990500,382500,382000,382500,382000,7
|
|
20230530,124700,3158314000,382000,382000,382000,382000,3
|
|
20230530,124600,3157168000,382000,382000,382000,382000,17
|
|
20230530,124500,3150674000,382000,382000,382000,382000,3
|
|
20230530,124400,3149528000,382000,382000,382500,382000,25
|
|
20230530,124300,3139970500,382000,382000,382000,382000,3
|
|
20230530,124200,3138824500,382000,382500,382500,382000,2
|
|
20230530,124100,3138060000,382000,382000,382000,382000,1
|
|
20230530,124000,3137678000,382000,382000,382000,382000,0
|
|
20230530,123900,3137678000,382000,382000,382000,382000,4
|
|
20230530,123800,3136150000,382500,382000,382500,382000,19
|
|
20230530,123700,3128883500,382000,382000,382000,382000,6
|
|
20230530,123600,3126591500,382000,382000,382000,382000,11
|
|
20230530,123500,3122389500,382000,382000,382000,382000,1
|
|
20230530,123400,3122007500,382000,382000,382000,382000,7
|
|
20230530,123300,3119333500,382000,382000,382000,382000,53
|
|
20230530,123200,3099087500,382000,382000,382000,382000,4
|
|
20230530,123100,3097559500,382000,382000,382000,382000,7
|
|
20230530,123000,3094885500,382000,382000,382500,382000,5
|
|
20230530,122900,3092975000,382000,382000,382000,382000,2
|
|
20230530,122800,3092211000,382000,382500,382500,382000,4
|
|
20230530,122700,3090682000,382000,382000,382000,382000,80
|
|
20230530,122600,3060122000,382500,382000,382500,382000,61
|
|
20230530,122500,3036790000,382000,382000,382000,382000,2
|
|
20230530,122400,3036026000,382000,382000,382000,382000,2
|
|
20230530,122300,3035262000,382000,382000,382000,382000,5
|
|
20230530,122200,3033352000,382000,382500,382500,382000,7
|
|
20230530,122100,3030675000,382500,382000,382500,382000,3
|
|
20230530,122000,3029528000,382000,382000,382000,382000,3
|
|
20230530,121900,3028382000,382000,382000,382500,382000,12
|
|
20230530,121800,3023797500,382000,382000,382000,382000,2
|
|
20230530,121700,3023033500,382000,382000,382500,382000,3
|
|
20230530,121600,3021887000,382000,382500,382500,382000,24
|
|
20230530,121500,3012718000,382000,382500,382500,382000,9
|
|
20230530,121400,3009276000,382000,382000,382500,382000,41
|
|
20230530,121300,2993613500,382000,381500,382000,381500,4
|
|
20230530,121200,2992087000,381500,381500,381500,381500,2
|
|
20230530,121100,2991324000,382000,381500,382000,381500,6
|
|
20230530,121000,2989034000,381500,381500,381500,381500,1
|
|
20230530,120900,2988652500,381500,382000,382000,381500,34
|
|
20230530,120800,2975666000,381500,381500,381500,381000,25
|
|
20230530,120700,2966130500,381500,381500,381500,381000,8
|
|
20230530,120600,2963080000,381000,381000,381000,381000,566
|
|
20230530,120500,2747434000,380500,381000,381000,380500,6
|
|
20230530,120400,2745149000,380500,380500,380500,380500,4
|
|
20230530,120300,2743627000,380500,380500,380500,380500,1
|
|
20230530,120200,2743246500,380500,380500,380500,380500,20
|
|
20230530,120100,2735636500,380500,380500,380500,380500,1
|
|
20230530,120000,2735256000,380500,380500,380500,380500,18
|
|
20230530,115900,2728407000,380500,380500,380500,380500,31
|
|
20230530,115800,2716611500,380500,381000,381000,380500,15
|
|
20230530,115700,2710899500,380500,380500,380500,380500,16
|
|
20230530,115600,2704811500,380500,380500,380500,380500,3
|
|
20230530,115500,2703670000,380500,380500,380500,380500,11
|
|
20230530,115400,2699484500,380500,380500,380500,380500,11
|
|
20230530,115300,2695299000,380500,380500,380500,380500,4
|
|
20230530,115200,2693777000,380500,380500,381000,380500,15
|
|
20230530,115100,2688069000,380500,381000,381000,380500,9
|
|
20230530,115000,2684644000,380500,380500,380500,380500,5
|
|
20230530,114900,2682741500,380500,380500,380500,380500,44
|
|
20230530,114800,2665999500,380500,380500,380500,380500,5
|
|
20230530,114700,2664097000,380500,380500,380500,380500,8
|
|
20230530,114600,2661053000,380500,380500,380500,380500,10
|
|
20230530,114500,2657248000,381000,380500,381000,380500,12
|
|
20230530,114400,2652681500,380500,380500,380500,380500,7
|
|
20230530,114300,2650018000,380500,380500,380500,380500,11
|
|
20230530,114200,2645832500,380500,380500,380500,380500,18
|
|
20230530,114100,2638983500,381000,380500,381000,380500,50
|
|
20230530,114000,2619956000,380500,380500,380500,380500,11
|
|
20230530,113900,2615770500,380500,380500,380500,380500,67
|
|
20230530,113800,2590277000,380500,380500,380500,380500,12
|
|
20230530,113700,2585711000,380500,380500,380500,380500,9
|
|
20230530,113600,2582286500,380500,380500,380500,380500,14
|
|
20230530,113500,2576959500,380500,380500,380500,380500,11
|
|
20230530,113400,2572774000,380500,380500,381000,380500,5
|
|
20230530,113300,2570870500,380500,380500,380500,380500,13
|
|
20230530,113200,2565924000,380500,380500,380500,380500,10
|
|
20230530,113100,2562119000,380500,380500,380500,380500,3
|
|
20230530,113000,2560977500,380500,380500,381000,380500,16
|
|
20230530,112900,2554889000,380500,380500,380500,380500,7
|
|
20230530,112800,2552225500,380500,380500,381000,380500,18
|
|
20230530,112700,2545376000,380500,380500,381000,380500,9
|
|
20230530,112600,2541950500,380500,380500,380500,380500,5
|
|
20230530,112500,2540048000,380500,380500,380500,380500,32
|
|
20230530,112400,2527872000,380500,380500,380500,380500,5
|
|
20230530,112300,2525969500,380500,380500,380500,380500,17
|
|
20230530,112200,2519501000,380500,380500,380500,380500,24
|
|
20230530,112100,2510369000,380500,380500,380500,380500,8
|
|
20230530,112000,2507325000,380500,380500,380500,380500,14
|
|
20230530,111900,2501998000,380500,380500,380500,380500,13
|
|
20230530,111800,2497051500,380500,380500,381000,380500,11
|
|
20230530,111700,2492865500,380500,380500,380500,380500,9
|
|
20230530,111600,2489441000,380500,380500,380500,380500,5
|
|
20230530,111500,2487538500,380500,380500,380500,380500,14
|
|
20230530,111400,2482211500,380500,380500,381000,380500,12
|
|
20230530,111300,2477644500,380500,380500,380500,380500,15
|
|
20230530,111200,2471937000,380500,380500,380500,380500,18
|
|
20230530,111100,2465088000,380500,380500,380500,380500,3
|
|
20230530,111000,2463946500,380500,380500,381000,380500,14
|
|
20230530,110900,2458619000,380500,380500,380500,380500,89
|
|
20230530,110800,2424754500,380500,380500,380500,380500,16
|
|
20230530,110700,2418666500,380500,380500,381000,380500,30
|
|
20230530,110600,2407241000,380500,380500,380500,380500,9
|
|
20230530,110500,2403816500,380500,380500,380500,380500,7
|
|
20230530,110400,2401153000,380500,380500,380500,380500,11
|
|
20230530,110300,2396967500,380500,380500,381000,380000,34
|
|
20230530,110200,2384031500,380000,380000,381000,380000,397
|
|
20230530,110100,2232895500,380000,380000,380500,380000,41
|
|
20230530,110000,2217301000,380000,380000,380000,380000,9
|
|
20230530,105900,2213881000,380000,380000,380500,380000,54
|
|
20230530,105800,2193337000,380000,380500,380500,380000,17
|
|
20230530,105700,2186874000,380000,380500,380500,380000,20
|
|
20230530,105600,2179269000,380000,380000,380500,380000,22
|
|
20230530,105500,2170906500,380000,380000,380000,380000,23
|
|
20230530,105400,2162166500,380000,380000,380000,380000,136
|
|
20230530,105300,2110486500,380000,380000,380500,380000,36
|
|
20230530,105200,2096802000,380000,380000,380500,380000,12
|
|
20230530,105100,2092239000,380000,380000,380500,380000,30
|
|
20230530,105000,2080831000,380000,380000,380000,380000,5
|
|
20230530,104900,2078931000,380000,380500,380500,380000,29
|
|
20230530,104800,2067902500,380500,380500,380500,380000,85
|
|
20230530,104700,2035563000,380500,381000,381000,380500,32
|
|
20230530,104600,2023379000,381000,380500,381000,380500,38
|
|
20230530,104500,2008912000,380500,380500,380500,380500,10
|
|
20230530,104400,2005107000,380500,380500,381000,380500,23
|
|
20230530,104300,1996352000,380000,380500,380500,380000,130
|
|
20230530,104200,1946903500,380000,380000,380000,380000,17
|
|
20230530,104100,1940443500,380500,380000,380500,380000,15
|
|
20230530,104000,1934743000,380000,380000,380000,380000,9
|
|
20230530,103900,1931323000,380000,380000,380000,380000,35
|
|
20230530,103800,1918023000,380000,380000,380500,380000,92
|
|
20230530,103700,1883060500,380000,380000,380000,380000,50
|
|
20230530,103600,1864060500,380500,380000,380500,380000,53
|
|
20230530,103500,1843919500,380000,380500,381000,380000,186
|
|
20230530,103400,1773186000,380500,381000,381000,380500,160
|
|
20230530,103300,1712230500,381000,381000,381000,381000,270
|
|
20230530,103200,1609360500,381000,381000,381500,381000,34
|
|
20230530,103100,1596404000,381500,381000,381500,381000,15
|
|
20230530,103000,1590686500,381000,381500,381500,381000,16
|
|
20230530,102900,1584589000,381000,381000,381500,381000,19
|
|
20230530,102800,1577348000,381000,381500,381500,381000,86
|
|
20230530,102700,1544541000,381500,381500,381500,381500,18
|
|
20230530,102600,1537674000,381500,381500,382000,381500,15
|
|
20230530,102500,1531951000,381500,381500,381500,381500,7
|
|
20230530,102400,1529280500,381500,381500,382000,381500,20
|
|
20230530,102300,1521650000,381500,381500,381500,381500,19
|
|
20230530,102200,1514401500,381500,381500,381500,381500,15
|
|
20230530,102100,1508679000,381500,381500,381500,381500,79
|
|
20230530,102000,1478540500,381500,381500,381500,381500,8
|
|
20230530,101900,1475488500,381500,381500,381500,381500,79
|
|
20230530,101800,1445350000,382000,381500,382000,381500,11
|
|
20230530,101700,1441151000,382000,381500,382000,381500,19
|
|
20230530,101600,1433902000,381500,381500,382000,381500,19
|
|
20230530,101500,1426653000,382000,382000,382000,381500,7
|
|
20230530,101400,1423980500,382000,381500,382000,381500,32
|
|
20230530,101300,1411766500,381500,381500,382000,381500,19
|
|
20230530,101200,1404514500,381500,381500,382000,381500,13
|
|
20230530,101100,1399553000,382000,382000,382000,381500,38
|
|
20230530,101000,1385046500,382000,382000,382000,381500,50
|
|
20230530,100900,1365966500,381500,382000,382000,381500,76
|
|
20230530,100800,1336941500,382000,382500,382500,382000,12
|
|
20230530,100700,1332356500,382000,382000,382500,382000,31
|
|
20230530,100600,1320509000,382000,382000,382000,382000,3
|
|
20230530,100500,1319363000,382000,382500,382500,382000,37
|
|
20230530,100400,1305215500,382000,382000,383000,382000,23
|
|
20230530,100300,1296426500,383000,382000,383000,382000,17
|
|
20230530,100200,1289928000,382500,382500,382500,382000,49
|
|
20230530,100100,1271204500,382000,382000,382500,382000,10
|
|
20230530,100000,1267384000,382000,382000,382500,382000,13
|
|
20230530,095900,1262416500,382000,382500,382500,382000,12
|
|
20230530,095800,1257829000,382500,382000,382500,382000,10
|
|
20230530,095700,1254008000,382000,382000,383000,382000,23
|
|
20230530,095600,1245216000,382500,382500,382500,382000,7
|
|
20230530,095500,1242540000,382000,383000,383000,382000,13
|
|
20230530,095400,1237568000,382000,382500,383000,382000,53
|
|
20230530,095300,1217314000,383000,383000,383000,382500,33
|
|
20230530,095200,1204676000,383000,382000,383000,382000,18
|
|
20230530,095100,1197795000,382000,382000,383000,382000,13
|
|
20230530,095000,1192826000,382000,382500,382500,382000,6
|
|
20230530,094900,1190533500,382500,382000,382500,382000,87
|
|
20230530,094800,1157259000,382500,382000,382500,382000,19
|
|
20230530,094700,1149993500,382500,382000,382500,382000,29
|
|
20230530,094600,1138906500,382000,382000,382500,382000,10
|
|
20230530,094500,1135085500,382000,382000,382000,382000,19
|
|
20230530,094400,1127827500,382000,382500,382500,382000,10
|
|
20230530,094300,1124006000,382000,382500,383000,382000,15
|
|
20230530,094200,1118269000,383000,383000,383000,382500,37
|
|
20230530,094100,1104100500,383000,383000,383500,383000,20
|
|
20230530,094000,1096438500,383500,383000,384000,383000,29
|
|
20230530,093900,1085316000,383500,383500,384000,383000,43
|
|
20230530,093800,1068819500,383000,381500,383000,381500,206
|
|
20230530,093700,990036000,382000,382000,382000,381500,38
|
|
20230530,093600,975529500,382000,382000,382000,381500,101
|
|
20230530,093500,936953000,382000,382000,382500,382000,12
|
|
20230530,093400,932368000,382000,382500,382500,382000,20
|
|
20230530,093300,924719000,382000,382000,382000,382000,9
|
|
20230530,093200,921281000,382000,382000,382000,382000,56
|
|
20230530,093100,899889000,382500,382500,382500,382500,41
|
|
20230530,093000,884206500,382500,382000,382500,382000,37
|
|
20230530,092900,870069000,382500,382500,382500,382000,30
|
|
20230530,092800,858594500,382500,382500,382500,382500,9
|
|
20230530,092700,855152000,382500,382500,382500,382500,13
|
|
20230530,092600,850179500,382500,382500,382500,382500,44
|
|
20230530,092500,833349500,382500,382000,382500,382000,57
|
|
20230530,092400,811556500,382500,382500,382500,382000,15
|
|
20230530,092300,805823500,382500,382000,382500,382000,4
|
|
20230530,092200,804295000,382500,382000,382500,382000,11
|
|
20230530,092100,800092000,382000,382500,383000,382000,17
|
|
20230530,092000,793590500,382500,383000,383000,382000,237
|
|
20230530,091900,702825500,383000,382500,383500,382500,92
|
|
20230530,091800,667619000,382000,382000,382500,382000,9
|
|
20230530,091700,664180500,382500,382500,383000,382500,106
|
|
20230530,091600,623587500,382500,382000,382500,382000,15
|
|
20230530,091500,617853000,382000,382000,382000,382000,33
|
|
20230530,091400,605247000,382000,382000,382500,382000,16
|
|
20230530,091300,599134000,382000,382000,382500,381500,201
|
|
20230530,091200,522343500,382000,381500,382000,381500,242
|
|
20230530,091100,429957500,381500,381500,382000,381000,61
|
|
20230530,091000,406702000,382000,382000,382500,382000,230
|
|
20230530,090900,318828000,382500,383500,384000,382000,81
|
|
20230530,090800,287802000,384000,384000,384500,384000,72
|
|
20230530,090700,260147500,384500,384500,384500,384000,42
|
|
20230530,090600,244017000,384500,384500,385000,384500,32
|
|
20230530,090500,231711500,385500,385500,386000,385000,113
|
|
20230530,090400,188148500,386000,385500,386000,385500,41
|
|
20230530,090300,172333000,386000,384500,386000,384500,122
|
|
20230530,090200,125374500,384000,384000,384500,384000,45
|
|
20230530,090100,108093000,384000,383500,384500,383500,94
|
|
20230530,090000,71997500,383500,383000,383500,382000,188
|