634 lines
37 KiB
CSV
634 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,193100,53867677500,276000,276000,276000,276000,3555
|
|
20230530,193000,53867677500,276000,276000,276000,276000,0
|
|
20230530,192900,53867677500,276000,276000,276000,276000,0
|
|
20230530,192800,53867677500,276000,276000,276000,276000,0
|
|
20230530,192700,53867677500,276000,276000,276000,276000,0
|
|
20230530,192600,53867677500,276000,276000,276000,276000,0
|
|
20230530,192500,53867677500,276000,276000,276000,276000,0
|
|
20230530,192400,53867677500,276000,276000,276000,276000,0
|
|
20230530,192300,53867677500,276000,276000,276000,276000,0
|
|
20230530,192200,53867677500,276000,276000,276000,276000,0
|
|
20230530,192100,53867677500,276000,276000,276000,276000,0
|
|
20230530,192000,53867677500,276000,276000,276000,276000,0
|
|
20230530,191900,53867677500,276000,276000,276000,276000,0
|
|
20230530,191800,53867677500,276000,276000,276000,276000,0
|
|
20230530,191700,53867677500,276000,276000,276000,276000,0
|
|
20230530,191600,53867677500,276000,276000,276000,276000,0
|
|
20230530,191500,53867677500,276000,276000,276000,276000,0
|
|
20230530,191400,53867677500,276000,276000,276000,276000,0
|
|
20230530,191300,53867677500,276000,276000,276000,276000,0
|
|
20230530,191200,53867677500,276000,276000,276000,276000,0
|
|
20230530,191100,53867677500,276000,276000,276000,276000,0
|
|
20230530,191000,53867677500,276000,276000,276000,276000,0
|
|
20230530,190900,53867677500,276000,276000,276000,276000,0
|
|
20230530,190800,53867677500,276000,276000,276000,276000,0
|
|
20230530,190700,53867677500,276000,276000,276000,276000,0
|
|
20230530,190600,53867677500,276000,276000,276000,276000,0
|
|
20230530,190500,53867677500,276000,276000,276000,276000,0
|
|
20230530,190400,53867677500,276000,276000,276000,276000,0
|
|
20230530,190300,53867677500,276000,276000,276000,276000,0
|
|
20230530,190200,53867677500,276000,276000,276000,276000,0
|
|
20230530,190100,53867677500,276000,276000,276000,276000,3555
|
|
20230530,190000,53867677500,276000,276000,276000,276000,0
|
|
20230530,185900,53867677500,276000,276000,276000,276000,0
|
|
20230530,185800,53867677500,276000,276000,276000,276000,0
|
|
20230530,185700,53867677500,276000,276000,276000,276000,0
|
|
20230530,185600,53867677500,276000,276000,276000,276000,0
|
|
20230530,185500,53867677500,276000,276000,276000,276000,0
|
|
20230530,185400,53867677500,276000,276000,276000,276000,0
|
|
20230530,185300,53867677500,276000,276000,276000,276000,0
|
|
20230530,185200,53867677500,276000,276000,276000,276000,0
|
|
20230530,185100,53867677500,276000,276000,276000,276000,0
|
|
20230530,185000,53867677500,276000,276000,276000,276000,0
|
|
20230530,184900,53867677500,276000,276000,276000,276000,0
|
|
20230530,184800,53867677500,276000,276000,276000,276000,0
|
|
20230530,184700,53867677500,276000,276000,276000,276000,0
|
|
20230530,184600,53867677500,276000,276000,276000,276000,0
|
|
20230530,184500,53867677500,276000,276000,276000,276000,0
|
|
20230530,184400,53867677500,276000,276000,276000,276000,0
|
|
20230530,184300,53867677500,276000,276000,276000,276000,0
|
|
20230530,184200,53867677500,276000,276000,276000,276000,0
|
|
20230530,184100,53867677500,276000,276000,276000,276000,0
|
|
20230530,184000,53867677500,276000,276000,276000,276000,0
|
|
20230530,183900,53867677500,276000,276000,276000,276000,0
|
|
20230530,183800,53867677500,276000,276000,276000,276000,0
|
|
20230530,183700,53867677500,276000,276000,276000,276000,0
|
|
20230530,183600,53867677500,276000,276000,276000,276000,0
|
|
20230530,183500,53867677500,276000,276000,276000,276000,0
|
|
20230530,183400,53867677500,276000,276000,276000,276000,0
|
|
20230530,183300,53867677500,276000,276000,276000,276000,0
|
|
20230530,183200,53867677500,276000,276000,276000,276000,0
|
|
20230530,183100,53867677500,276000,276000,276000,276000,3555
|
|
20230530,183000,53867677500,276000,276000,276000,276000,0
|
|
20230530,182900,53867677500,276000,276000,276000,276000,0
|
|
20230530,182800,53867677500,276000,276000,276000,276000,0
|
|
20230530,182700,53867677500,276000,276000,276000,276000,0
|
|
20230530,182600,53867677500,276000,276000,276000,276000,0
|
|
20230530,182500,53867677500,276000,276000,276000,276000,0
|
|
20230530,182400,53867677500,276000,276000,276000,276000,0
|
|
20230530,182300,53867677500,276000,276000,276000,276000,0
|
|
20230530,182200,53867677500,276000,276000,276000,276000,0
|
|
20230530,182100,53867677500,276000,276000,276000,276000,0
|
|
20230530,182000,53867677500,276000,276000,276000,276000,0
|
|
20230530,181900,53867677500,276000,276000,276000,276000,0
|
|
20230530,181800,53867677500,276000,276000,276000,276000,0
|
|
20230530,181700,53867677500,276000,276000,276000,276000,0
|
|
20230530,181600,53867677500,276000,276000,276000,276000,0
|
|
20230530,181500,53867677500,276000,276000,276000,276000,0
|
|
20230530,181400,53867677500,276000,276000,276000,276000,0
|
|
20230530,181300,53867677500,276000,276000,276000,276000,0
|
|
20230530,181200,53867677500,276000,276000,276000,276000,0
|
|
20230530,181100,53867677500,276000,276000,276000,276000,0
|
|
20230530,181000,53867677500,276000,276000,276000,276000,0
|
|
20230530,180900,53867677500,276000,276000,276000,276000,0
|
|
20230530,180800,53867677500,276000,276000,276000,276000,0
|
|
20230530,180700,53867677500,276000,276000,276000,276000,0
|
|
20230530,180600,53867677500,276000,276000,276000,276000,0
|
|
20230530,180500,53867677500,276000,276000,276000,276000,0
|
|
20230530,180400,53867677500,276000,276000,276000,276000,0
|
|
20230530,180300,53867677500,276000,276000,276000,276000,0
|
|
20230530,180200,53867677500,276000,276000,276000,276000,0
|
|
20230530,180100,53867677500,276000,276000,276000,276000,3555
|
|
20230530,180000,53867677500,276000,276000,276000,276000,0
|
|
20230530,175900,53867677500,276000,276000,276000,276000,0
|
|
20230530,175800,53867677500,276000,276000,276000,276000,0
|
|
20230530,175700,53867677500,276000,276000,276000,276000,0
|
|
20230530,175600,53867677500,276000,276000,276000,276000,0
|
|
20230530,175500,53867677500,276000,276000,276000,276000,0
|
|
20230530,175400,53867677500,276000,276000,276000,276000,0
|
|
20230530,175300,53867677500,276000,276000,276000,276000,0
|
|
20230530,175200,53867677500,276000,276000,276000,276000,0
|
|
20230530,175100,53867677500,276000,276000,276000,276000,0
|
|
20230530,175000,53867677500,276000,276000,276000,276000,0
|
|
20230530,174900,53867677500,276000,276000,276000,276000,0
|
|
20230530,174800,53867677500,276000,276000,276000,276000,0
|
|
20230530,174700,53867677500,276000,276000,276000,276000,0
|
|
20230530,174600,53867677500,276000,276000,276000,276000,0
|
|
20230530,174500,53867677500,276000,276000,276000,276000,0
|
|
20230530,174400,53867677500,276000,276000,276000,276000,0
|
|
20230530,174300,53867677500,276000,276000,276000,276000,0
|
|
20230530,174200,53867677500,276000,276000,276000,276000,0
|
|
20230530,174100,53867677500,276000,276000,276000,276000,0
|
|
20230530,174000,53867677500,276000,276000,276000,276000,0
|
|
20230530,173900,53867677500,276000,276000,276000,276000,0
|
|
20230530,173800,53867677500,276000,276000,276000,276000,0
|
|
20230530,173700,53867677500,276000,276000,276000,276000,0
|
|
20230530,173600,53867677500,276000,276000,276000,276000,0
|
|
20230530,173500,53867677500,276000,276000,276000,276000,0
|
|
20230530,173400,53867677500,276000,276000,276000,276000,0
|
|
20230530,173300,53867677500,276000,276000,276000,276000,0
|
|
20230530,173200,53867677500,276000,276000,276000,276000,0
|
|
20230530,173100,53867677500,276000,276000,276000,276000,3555
|
|
20230530,173000,53867677500,276000,276000,276000,276000,0
|
|
20230530,172900,53867677500,276000,276000,276000,276000,0
|
|
20230530,172800,53867677500,276000,276000,276000,276000,0
|
|
20230530,172700,53867677500,276000,276000,276000,276000,0
|
|
20230530,172600,53867677500,276000,276000,276000,276000,0
|
|
20230530,172500,53867677500,276000,276000,276000,276000,0
|
|
20230530,172400,53867677500,276000,276000,276000,276000,0
|
|
20230530,172300,53867677500,276000,276000,276000,276000,0
|
|
20230530,172200,53867677500,276000,276000,276000,276000,0
|
|
20230530,172100,53867677500,276000,276000,276000,276000,0
|
|
20230530,172000,53867677500,276000,276000,276000,276000,0
|
|
20230530,171900,53867677500,276000,276000,276000,276000,0
|
|
20230530,171800,53867677500,276000,276000,276000,276000,0
|
|
20230530,171700,53867677500,276000,276000,276000,276000,0
|
|
20230530,171600,53867677500,276000,276000,276000,276000,0
|
|
20230530,171500,53867677500,276000,276000,276000,276000,0
|
|
20230530,171400,53867677500,276000,276000,276000,276000,0
|
|
20230530,171300,53867677500,276000,276000,276000,276000,0
|
|
20230530,171200,53867677500,276000,276000,276000,276000,0
|
|
20230530,171100,53867677500,276000,276000,276000,276000,0
|
|
20230530,171000,53867677500,276000,276000,276000,276000,0
|
|
20230530,170900,53867677500,276000,276000,276000,276000,0
|
|
20230530,170800,53867677500,276000,276000,276000,276000,0
|
|
20230530,170700,53867677500,276000,276000,276000,276000,0
|
|
20230530,170600,53867677500,276000,276000,276000,276000,0
|
|
20230530,170500,53867677500,276000,276000,276000,276000,0
|
|
20230530,170400,53867677500,276000,276000,276000,276000,0
|
|
20230530,170300,53867677500,276000,276000,276000,276000,0
|
|
20230530,170200,53867677500,276000,276000,276000,276000,0
|
|
20230530,170100,53867677500,276000,276000,276000,276000,3555
|
|
20230530,170000,53867677500,276000,276000,276000,276000,0
|
|
20230530,165900,53867677500,276000,276000,276000,276000,0
|
|
20230530,165800,53867677500,276000,276000,276000,276000,0
|
|
20230530,165700,53867677500,276000,276000,276000,276000,0
|
|
20230530,165600,53867677500,276000,276000,276000,276000,0
|
|
20230530,165500,53867677500,276000,276000,276000,276000,0
|
|
20230530,165400,53867677500,276000,276000,276000,276000,0
|
|
20230530,165300,53867677500,276000,276000,276000,276000,0
|
|
20230530,165200,53867677500,276000,276000,276000,276000,0
|
|
20230530,165100,53867677500,276000,276000,276000,276000,0
|
|
20230530,165000,53867677500,276000,276000,276000,276000,0
|
|
20230530,164900,53867677500,276000,276000,276000,276000,0
|
|
20230530,164800,53867677500,276000,276000,276000,276000,0
|
|
20230530,164700,53867677500,276000,276000,276000,276000,0
|
|
20230530,164600,53867677500,276000,276000,276000,276000,0
|
|
20230530,164500,53867677500,276000,276000,276000,276000,0
|
|
20230530,164400,53867677500,276000,276000,276000,276000,0
|
|
20230530,164300,53867677500,276000,276000,276000,276000,0
|
|
20230530,164200,53867677500,276000,276000,276000,276000,0
|
|
20230530,164100,53867677500,276000,276000,276000,276000,0
|
|
20230530,164000,53867677500,276000,276000,276000,276000,0
|
|
20230530,163900,53867677500,276000,276000,276000,276000,0
|
|
20230530,163800,53867677500,276000,276000,276000,276000,0
|
|
20230530,163700,53867677500,276000,276000,276000,276000,0
|
|
20230530,163600,53867677500,276000,276000,276000,276000,0
|
|
20230530,163500,53867677500,276000,276000,276000,276000,0
|
|
20230530,163400,53867677500,276000,276000,276000,276000,0
|
|
20230530,163300,53867677500,276000,276000,276000,276000,0
|
|
20230530,163200,53867677500,276000,276000,276000,276000,0
|
|
20230530,163100,53867677500,276000,276000,276000,276000,3555
|
|
20230530,163000,53867677500,276000,276000,276000,276000,0
|
|
20230530,162900,53867677500,276000,276000,276000,276000,0
|
|
20230530,162800,53867677500,276000,276000,276000,276000,0
|
|
20230530,162700,53867677500,276000,276000,276000,276000,0
|
|
20230530,162600,53867677500,276000,276000,276000,276000,0
|
|
20230530,162500,53867677500,276000,276000,276000,276000,0
|
|
20230530,162400,53867677500,276000,276000,276000,276000,0
|
|
20230530,162300,53867677500,276000,276000,276000,276000,0
|
|
20230530,162200,53867677500,276000,276000,276000,276000,0
|
|
20230530,162100,53867677500,276000,276000,276000,276000,0
|
|
20230530,162000,53867677500,276000,276000,276000,276000,0
|
|
20230530,161900,53867677500,276000,276000,276000,276000,0
|
|
20230530,161800,53867677500,276000,276000,276000,276000,0
|
|
20230530,161700,53867677500,276000,276000,276000,276000,0
|
|
20230530,161600,53867677500,276000,276000,276000,276000,0
|
|
20230530,161500,53867677500,276000,276000,276000,276000,0
|
|
20230530,161400,53867677500,276000,276000,276000,276000,0
|
|
20230530,161300,53867677500,276000,276000,276000,276000,0
|
|
20230530,161200,53867677500,276000,276000,276000,276000,0
|
|
20230530,161100,53867677500,276000,276000,276000,276000,0
|
|
20230530,161000,53867677500,276000,276000,276000,276000,0
|
|
20230530,160900,53867677500,276000,276000,276000,276000,0
|
|
20230530,160800,53867677500,276000,276000,276000,276000,0
|
|
20230530,160700,53867677500,276000,276000,276000,276000,0
|
|
20230530,160600,53867677500,276000,276000,276000,276000,0
|
|
20230530,160500,53867677500,276000,276000,276000,276000,0
|
|
20230530,160400,53867677500,276000,276000,276000,276000,0
|
|
20230530,160300,53867677500,276000,276000,276000,276000,0
|
|
20230530,160200,53867677500,276000,276000,276000,276000,0
|
|
20230530,160100,53867677500,276000,276000,276000,276000,3555
|
|
20230530,160000,53867677500,276000,276000,276000,276000,0
|
|
20230530,155900,53867677500,276000,276000,276000,276000,0
|
|
20230530,155800,53867677500,276000,276000,276000,276000,0
|
|
20230530,155700,53867677500,276000,276000,276000,276000,0
|
|
20230530,155600,53867677500,276000,276000,276000,276000,0
|
|
20230530,155500,53867677500,276000,276000,276000,276000,0
|
|
20230530,155400,53867677500,276000,276000,276000,276000,0
|
|
20230530,155300,53867677500,276000,276000,276000,276000,0
|
|
20230530,155200,53867677500,276000,276000,276000,276000,0
|
|
20230530,155100,53867677500,276000,276000,276000,276000,0
|
|
20230530,155000,53867677500,276000,276000,276000,276000,0
|
|
20230530,154900,53867677500,276000,276000,276000,276000,0
|
|
20230530,154800,53867677500,276000,276000,276000,276000,0
|
|
20230530,154700,53867677500,276000,276000,276000,276000,0
|
|
20230530,154600,53867677500,276000,276000,276000,276000,0
|
|
20230530,154500,53867677500,276000,276000,276000,276000,0
|
|
20230530,154400,53867677500,276000,276000,276000,276000,0
|
|
20230530,154300,53867677500,276000,276000,276000,276000,0
|
|
20230530,154200,53867677500,276000,276000,276000,276000,0
|
|
20230530,154100,53867677500,276000,276000,276000,276000,0
|
|
20230530,154000,53867677500,276000,276000,276000,276000,0
|
|
20230530,153900,53867677500,276000,276000,276000,276000,0
|
|
20230530,153800,53867677500,276000,276000,276000,276000,0
|
|
20230530,153700,53867677500,276000,276000,276000,276000,0
|
|
20230530,153600,53867677500,276000,276000,276000,276000,0
|
|
20230530,153500,53867677500,276000,276000,276000,276000,0
|
|
20230530,153400,53867677500,276000,276000,276000,276000,0
|
|
20230530,153300,53867677500,276000,276000,276000,276000,0
|
|
20230530,153200,53867677500,276000,276000,276000,276000,0
|
|
20230530,153100,53867677500,276000,276000,276000,276000,3555
|
|
20230530,153000,53867677500,276000,276000,276000,276000,3555
|
|
20230530,152900,52886497500,276500,276500,276500,276500,0
|
|
20230530,152800,52886497500,276500,276500,276500,276500,0
|
|
20230530,152700,52886497500,276500,276500,276500,276500,0
|
|
20230530,152600,52886497500,276500,276500,276500,276500,0
|
|
20230530,152500,52886497500,276500,276500,276500,276500,0
|
|
20230530,152400,52886497500,276500,276500,276500,276500,0
|
|
20230530,152300,52886497500,276500,276500,276500,276500,0
|
|
20230530,152200,52886497500,276500,276500,276500,276500,0
|
|
20230530,152100,52886497500,276500,276500,276500,276500,0
|
|
20230530,152000,52886497500,276500,276500,276500,276500,0
|
|
20230530,151900,52886497500,276500,277000,277000,276000,1012
|
|
20230530,151800,52606630500,276500,276500,277000,276000,1205
|
|
20230530,151700,52273016500,277000,276500,277000,276000,1254
|
|
20230530,151600,51926308500,276500,276000,276500,275500,643
|
|
20230530,151500,51748612000,276000,276500,276500,275500,1222
|
|
20230530,151400,51411419000,276500,276000,276500,276000,342
|
|
20230530,151300,51316934500,276500,276500,276500,276000,373
|
|
20230530,151200,51213821000,276500,276500,276500,276000,459
|
|
20230530,151100,51086922500,276500,276500,276500,275500,1193
|
|
20230530,151000,50757851000,276500,276000,276500,275500,817
|
|
20230530,150900,50532361500,276000,276500,276500,275500,863
|
|
20230530,150800,50294203000,276500,276500,276500,276000,272
|
|
20230530,150700,50219002000,276500,276500,276500,276000,845
|
|
20230530,150600,49985378500,276000,276000,276500,275500,618
|
|
20230530,150500,49814793000,276000,276500,276500,275500,605
|
|
20230530,150400,49647906000,276000,276000,276500,276000,457
|
|
20230530,150300,49521705500,276000,276000,276000,275500,343
|
|
20230530,150200,49427039500,276000,276500,276500,275500,396
|
|
20230530,150100,49317769500,276500,275500,276500,275000,567
|
|
20230530,150000,49161321500,275500,276500,276500,275000,1098
|
|
20230530,145900,48858249000,276500,276500,276500,276000,317
|
|
20230530,145800,48770605500,276500,276500,276500,276000,309
|
|
20230530,145700,48685172500,276500,276500,276500,276000,485
|
|
20230530,145600,48551105000,276500,276500,276500,276000,312
|
|
20230530,145500,48464845000,276500,276000,276500,275500,616
|
|
20230530,145400,48294792000,276000,276000,276000,275500,328
|
|
20230530,145300,48204298000,276000,275500,276500,275000,2812
|
|
20230530,145200,47428653000,275500,275000,276000,275000,372
|
|
20230530,145100,47326158000,275500,275500,276000,275000,485
|
|
20230530,145000,47192561000,275500,275000,275500,275000,577
|
|
20230530,144900,47033696000,275500,275000,275500,274500,436
|
|
20230530,144800,46913779500,275000,275000,275000,274500,390
|
|
20230530,144700,46806543000,275000,275000,275000,274500,359
|
|
20230530,144600,46707831500,275000,275000,275000,274500,278
|
|
20230530,144500,46631391000,275000,275000,275000,274500,233
|
|
20230530,144400,46567335000,275000,274500,275000,274500,343
|
|
20230530,144300,46473108000,275000,275500,276000,275000,672
|
|
20230530,144200,46288101000,275000,275500,275500,275000,316
|
|
20230530,144100,46201053500,275500,275500,275500,275000,438
|
|
20230530,144000,46080496500,275500,276000,276000,275000,264
|
|
20230530,143900,46007766000,276000,276000,276000,275500,422
|
|
20230530,143800,45891404000,276000,275500,276000,275500,223
|
|
20230530,143700,45829878500,275500,276000,276000,275000,549
|
|
20230530,143600,45678547000,276000,275500,276000,275000,521
|
|
20230530,143500,45534998500,275500,275500,275500,275000,593
|
|
20230530,143400,45371661000,275000,274500,275000,274000,633
|
|
20230530,143300,45197690500,274500,274500,274500,274000,652
|
|
20230530,143200,45018735000,274500,274500,274500,274000,343
|
|
20230530,143100,44924626500,274500,274000,274500,273500,546
|
|
20230530,143000,44774996000,274000,273500,274500,273500,794
|
|
20230530,142900,44557435000,273500,274000,274500,273500,550
|
|
20230530,142800,44406640000,274000,275000,275000,274000,683
|
|
20230530,142700,44219187500,275000,275000,275000,274500,286
|
|
20230530,142600,44140573500,275000,274500,275000,274500,442
|
|
20230530,142500,44019170000,274500,275000,275500,274500,838
|
|
20230530,142400,43788805500,275500,275500,275500,275000,248
|
|
20230530,142300,43720519000,275500,275500,276000,275000,606
|
|
20230530,142200,43553584000,275500,277000,277000,275000,3927
|
|
20230530,142100,42469302500,277000,277000,277000,276500,278
|
|
20230530,142000,42392312000,277000,277000,277000,276500,266
|
|
20230530,141900,42318657000,277000,277000,277500,276500,1148
|
|
20230530,141800,42000650500,277500,278000,278000,277000,1351
|
|
20230530,141700,41625690500,278000,278000,278000,277500,234
|
|
20230530,141600,41560666000,277500,276500,278000,276500,534
|
|
20230530,141500,41412636500,277000,277000,277000,276500,335
|
|
20230530,141400,41319863000,277000,278000,278500,277000,1886
|
|
20230530,141300,40796918000,278000,278000,278500,277500,681
|
|
20230530,141200,40607597500,278000,278000,278000,277500,506
|
|
20230530,141100,40466934000,278000,277500,278500,277500,959
|
|
20230530,141000,40200329500,278000,278500,278500,277000,2015
|
|
20230530,140900,39640488000,278500,278500,278500,278000,1001
|
|
20230530,140800,39361744000,278500,277000,278500,277000,3828
|
|
20230530,140700,38298198500,277500,277000,277500,276500,2054
|
|
20230530,140600,37729296500,277000,276500,277000,276000,1932
|
|
20230530,140500,37194909000,276000,276500,276500,276000,630
|
|
20230530,140400,37020723000,276500,276500,276500,276000,750
|
|
20230530,140300,36813428500,276500,276000,276500,276000,524
|
|
20230530,140200,36668599000,276500,276000,276500,275500,1354
|
|
20230530,140100,36294927000,276000,276000,276500,275500,999
|
|
20230530,140000,36019301000,276000,276000,276000,275500,529
|
|
20230530,135900,35873364000,275500,276000,276000,275500,353
|
|
20230530,135800,35775961500,276000,276000,276000,275500,261
|
|
20230530,135700,35703934500,276000,276000,276000,275500,201
|
|
20230530,135600,35648475000,275500,276000,276000,275500,610
|
|
20230530,135500,35480142500,276000,276000,276500,275500,1394
|
|
20230530,135400,35095392000,276000,275000,276500,275000,3574
|
|
20230530,135300,34109665500,275500,275500,275500,275000,702
|
|
20230530,135200,33916281500,275000,275000,275000,274500,4380
|
|
20230530,135100,32711782500,275000,274500,275000,274500,3412
|
|
20230530,135000,31775072000,274500,274500,274500,274000,232
|
|
20230530,134900,31711389500,274000,274500,274500,274000,209
|
|
20230530,134800,31654023500,274000,274000,274500,273500,755
|
|
20230530,134700,31447178500,274000,274000,274000,273500,141
|
|
20230530,134600,31408546000,274000,274000,274000,273500,199
|
|
20230530,134500,31354068500,274000,274000,274000,274000,209
|
|
20230530,134400,31296802500,274000,274000,274000,273500,294
|
|
20230530,134300,31216325000,274000,274000,274000,273500,82
|
|
20230530,134200,31193864500,274000,274000,274000,273500,323
|
|
20230530,134100,31105434500,274000,273500,274000,273500,82
|
|
20230530,134000,31082980500,273500,274000,274000,273500,269
|
|
20230530,133900,31009362000,274000,274000,274000,273500,39
|
|
20230530,133800,30998686500,274000,273500,274000,273000,212
|
|
20230530,133700,30940680000,273500,273500,273500,273000,74
|
|
20230530,133600,30920442000,273500,273500,273500,273000,108
|
|
20230530,133500,30890905500,273500,274000,274000,273500,171
|
|
20230530,133400,30844136000,274000,273500,274000,273500,189
|
|
20230530,133300,30792391000,273500,274000,274000,273000,1274
|
|
20230530,133200,30443581500,274000,274000,274000,274000,48
|
|
20230530,133100,30430429500,274000,273500,274000,273500,492
|
|
20230530,133000,30295816000,273500,273500,273500,273000,441
|
|
20230530,132900,30175205000,274000,274000,274000,273500,145
|
|
20230530,132800,30135477000,274000,274000,274000,273500,129
|
|
20230530,132700,30100149000,273500,274500,274500,273500,354
|
|
20230530,132600,30003141500,274500,274000,274500,273500,738
|
|
20230530,132500,29800926000,274000,274000,274000,273500,690
|
|
20230530,132400,29611872500,274000,274000,274000,273500,352
|
|
20230530,132300,29515431500,273500,274000,274000,273500,170
|
|
20230530,132200,29468858000,274000,273500,274000,273500,174
|
|
20230530,132100,29421185000,274000,274000,274000,273500,196
|
|
20230530,132000,29367490000,273500,273500,274000,273500,145
|
|
20230530,131900,29327790500,273500,274000,274000,273500,260
|
|
20230530,131800,29256607500,274000,274500,274500,273500,906
|
|
20230530,131700,29008379000,274500,274000,274500,274000,78
|
|
20230530,131600,28986974000,274000,274000,274500,274000,209
|
|
20230530,131500,28929656000,274500,274000,274500,274000,325
|
|
20230530,131400,28840567000,274000,274000,274500,273500,1288
|
|
20230530,131300,28487694000,274000,273500,274000,273500,247
|
|
20230530,131200,28420044000,274000,274000,274000,273500,168
|
|
20230530,131100,28374013000,274000,274000,274000,273500,120
|
|
20230530,131000,28341149500,274000,274000,274000,273500,143
|
|
20230530,130900,28301996500,273500,274000,274500,273500,633
|
|
20230530,130800,28128522500,274000,274500,274500,274000,177
|
|
20230530,130700,28079970500,274500,274000,274500,274000,551
|
|
20230530,130600,27928886000,274000,273500,274000,273000,4300
|
|
20230530,130500,26751811500,273500,273500,273500,273000,355
|
|
20230530,130400,26654733500,273000,273500,273500,273000,442
|
|
20230530,130300,26533879000,273500,273500,273500,273000,123
|
|
20230530,130200,26500257500,273000,273500,273500,273000,256
|
|
20230530,130100,26430257000,273500,273500,273500,273000,172
|
|
20230530,130000,26383227000,273500,273500,273500,273000,123
|
|
20230530,125900,26349596000,273000,273000,273500,273000,212
|
|
20230530,125800,26291630500,273000,273500,273500,273000,201
|
|
20230530,125700,26236665500,273500,273000,273500,272500,2621
|
|
20230530,125600,25521114500,273000,273000,273000,273000,167
|
|
20230530,125500,25475523500,273000,273000,273000,272500,122
|
|
20230530,125400,25442248000,272500,272500,273000,272500,296
|
|
20230530,125300,25361584500,272000,272000,272500,272000,83
|
|
20230530,125200,25338975000,272500,272000,272500,272000,101
|
|
20230530,125100,25311458500,272000,272500,272500,272000,43
|
|
20230530,125000,25299752000,272500,272000,272500,272000,63
|
|
20230530,124900,25282596000,272000,272500,272500,272000,118
|
|
20230530,124800,25250442000,272500,272500,272500,272000,119
|
|
20230530,124700,25218019500,272500,272500,273000,272000,392
|
|
20230530,124600,25111218000,272500,272500,272500,272000,35
|
|
20230530,124500,25101683000,272500,272500,272500,272000,50
|
|
20230530,124400,25088062500,272500,273000,273000,272000,153
|
|
20230530,124300,25046400500,273000,272500,273000,272000,1168
|
|
20230530,124200,24728120500,272000,272000,272500,272000,114
|
|
20230530,124100,24697107000,272000,272000,272000,271500,92
|
|
20230530,124000,24672087500,272000,272000,272000,271500,69
|
|
20230530,123900,24653334000,272000,272000,272000,271500,149
|
|
20230530,123800,24612811000,272000,272000,272000,271500,23
|
|
20230530,123700,24606561500,272000,272000,272000,271500,187
|
|
20230530,123600,24555702000,272000,271500,272000,271000,811
|
|
20230530,123500,24335287500,271500,271500,272000,271000,708
|
|
20230530,123400,24143151500,272000,272000,272000,271500,12
|
|
20230530,123300,24139888500,272000,272000,272000,271500,98
|
|
20230530,123200,24113238000,272000,271500,272000,271500,29
|
|
20230530,123100,24105359500,272000,272000,272000,272000,45
|
|
20230530,123000,24093119500,272000,271500,272000,271000,943
|
|
20230530,122900,23837313500,271500,271000,271500,271000,183
|
|
20230530,122800,23787670000,271000,272000,272000,271000,862
|
|
20230530,122700,23553639000,271500,272000,272000,271500,107
|
|
20230530,122600,23524538000,271500,271500,272000,271500,111
|
|
20230530,122500,23494382000,272000,272000,272000,271500,58
|
|
20230530,122400,23478609000,272000,272000,272000,272000,135
|
|
20230530,122300,23441889000,272000,271500,272000,271500,33
|
|
20230530,122200,23432919000,271500,272000,272000,271500,147
|
|
20230530,122100,23392973500,272000,272000,272000,271500,58
|
|
20230530,122000,23377211500,271500,271500,272000,271500,60
|
|
20230530,121900,23360897000,271500,271500,272000,271500,173
|
|
20230530,121800,23313886500,272000,272000,272000,271500,65
|
|
20230530,121700,23296209000,271500,272000,272000,271500,97
|
|
20230530,121600,23269829000,272000,272000,272000,271500,83
|
|
20230530,121500,23247253500,272000,272500,272500,272000,341
|
|
20230530,121400,23154491000,272500,272500,272500,272500,121
|
|
20230530,121300,23121518500,272000,272500,272500,272000,121
|
|
20230530,121200,23088578000,272500,272000,272500,272000,494
|
|
20230530,121100,22954176500,272500,272500,272500,272000,42
|
|
20230530,121000,22942732500,272500,272000,272500,272000,98
|
|
20230530,120900,22916031000,272000,272500,272500,272000,110
|
|
20230530,120800,22886102500,272000,272500,272500,272000,109
|
|
20230530,120700,22856421000,272500,272500,272500,272000,96
|
|
20230530,120600,22830270500,272500,272000,272500,272000,51
|
|
20230530,120500,22816377000,272500,272500,272500,272000,59
|
|
20230530,120400,22800313500,272500,272000,272500,272000,249
|
|
20230530,120300,22732572000,272500,272000,273000,272000,1031
|
|
20230530,120200,22451678500,272000,272000,272000,271500,330
|
|
20230530,120100,22361930500,272000,272000,272000,271500,295
|
|
20230530,120000,22281699500,272000,272000,272500,272000,146
|
|
20230530,115900,22241972500,272500,272000,272500,272000,179
|
|
20230530,115800,22193233000,272500,272500,272500,272000,121
|
|
20230530,115700,22160298500,272500,272000,272500,272000,175
|
|
20230530,115600,22112665000,272500,272000,272500,272000,61
|
|
20230530,115500,22096055500,272000,272500,272500,272000,249
|
|
20230530,115400,22028306000,272500,272500,273000,272000,277
|
|
20230530,115300,21952826000,273000,272500,273000,272500,90
|
|
20230530,115200,21928285000,273000,273000,273000,272500,214
|
|
20230530,115100,21869930000,272500,273000,273000,272500,398
|
|
20230530,115000,21761456500,273000,272500,273000,272500,72
|
|
20230530,114900,21741824000,272500,273000,273000,272500,69
|
|
20230530,114800,21723008000,273000,273000,273000,272500,54
|
|
20230530,114700,21708278500,273000,273000,273000,272500,246
|
|
20230530,114600,21641146000,272500,273000,273000,272500,633
|
|
20230530,114500,21468384500,273000,273000,273000,272500,180
|
|
20230530,114400,21419261000,273000,273000,273000,272500,629
|
|
20230530,114300,21247758500,272500,273000,273000,272500,260
|
|
20230530,114200,21176815500,272500,273000,273000,272500,721
|
|
20230530,114100,20980010000,273000,273000,273000,272500,321
|
|
20230530,114000,20892381000,273000,273000,273000,272500,122
|
|
20230530,113900,20859077500,273000,273000,273000,272500,272
|
|
20230530,113800,20784846000,273000,272000,273000,271500,1152
|
|
20230530,113700,20471132500,272000,272000,272000,271500,172
|
|
20230530,113600,20424352000,272000,271500,272000,271500,83
|
|
20230530,113500,20401787500,271500,271500,272000,271500,135
|
|
20230530,113400,20365115000,271500,271500,272000,271500,48
|
|
20230530,113300,20352075500,272000,272000,272000,271500,90
|
|
20230530,113200,20327602000,272000,271500,272000,271500,248
|
|
20230530,113100,20260176500,272000,271500,272000,271500,45
|
|
20230530,113000,20247941500,272000,271500,272000,271500,212
|
|
20230530,112900,20190292500,272000,272500,273000,272000,1035
|
|
20230530,112800,19908467000,273000,273000,273000,272500,77
|
|
20230530,112700,19887459500,273000,273000,273000,272500,318
|
|
20230530,112600,19800655000,273000,272500,273000,272000,1485
|
|
20230530,112500,19395501500,272500,272500,272500,272000,292
|
|
20230530,112400,19315942000,272000,272500,272500,272000,230
|
|
20230530,112300,19253287500,272500,272500,272500,272000,122
|
|
20230530,112200,19220052500,272500,272500,272500,272000,669
|
|
20230530,112100,19037757500,272000,272500,272500,272000,288
|
|
20230530,112000,18959306000,272500,272500,272500,272000,219
|
|
20230530,111900,18899633500,272500,272500,272500,272000,541
|
|
20230530,111800,18752222000,272500,272000,272500,271500,678
|
|
20230530,111700,18567816500,272000,272000,272000,271500,167
|
|
20230530,111600,18522426000,272000,272000,272000,271500,157
|
|
20230530,111500,18479747000,272000,273000,273000,271500,1135
|
|
20230530,111400,18170804000,272500,272500,273500,272500,2408
|
|
20230530,111300,17513672500,272500,270500,272500,270000,6312
|
|
20230530,111200,15800952500,270500,270500,270500,270000,157
|
|
20230530,111100,15758495000,270500,269500,270500,269500,2809
|
|
20230530,111000,15000628000,269500,269500,269500,269000,137
|
|
20230530,110900,14963719500,269000,269500,269500,269000,325
|
|
20230530,110800,14876252000,269000,269000,269500,269000,84
|
|
20230530,110700,14853644500,269500,269500,269500,269000,122
|
|
20230530,110600,14820768500,269500,269500,269500,269000,152
|
|
20230530,110500,14779849500,269000,269500,269500,269000,161
|
|
20230530,110400,14736478500,269500,269500,269500,269000,135
|
|
20230530,110300,14700139000,269000,269500,269500,269000,111
|
|
20230530,110200,14670245500,269500,269500,269500,269000,91
|
|
20230530,110100,14645733500,269500,269000,269500,269000,162
|
|
20230530,110000,14602089000,269000,269000,269500,269000,71
|
|
20230530,105900,14582961000,269000,269000,269500,269000,760
|
|
20230530,105800,14378482500,269000,269000,269000,268500,63
|
|
20230530,105700,14361538000,269000,269000,269000,268500,77
|
|
20230530,105600,14340829000,269000,269000,269000,268500,603
|
|
20230530,105500,14178894000,268500,269000,269000,268500,102
|
|
20230530,105400,14151475500,269000,269000,269000,268500,130
|
|
20230530,105300,14116514500,269000,269000,269500,268500,484
|
|
20230530,105200,13986309000,269500,269000,269500,269000,111
|
|
20230530,105100,13956430000,269000,269000,269500,268500,459
|
|
20230530,105000,13832955500,269000,269000,269000,268500,266
|
|
20230530,104900,13761419500,269000,269000,269000,268500,152
|
|
20230530,104800,13720555500,268500,269000,269000,268500,332
|
|
20230530,104700,13631376500,268500,269000,269000,268500,63
|
|
20230530,104600,13614445500,269000,268500,269000,268500,52
|
|
20230530,104500,13600463000,269000,268500,269000,268500,99
|
|
20230530,104400,13573851000,269000,269000,269000,268500,53
|
|
20230530,104300,13559598000,269000,269000,269000,268500,82
|
|
20230530,104200,13537542000,269000,269000,269500,268500,700
|
|
20230530,104100,13349229500,269000,269500,269500,269000,192
|
|
20230530,104000,13297563500,269500,269500,269500,269000,226
|
|
20230530,103900,13236671000,269000,269500,269500,269000,158
|
|
20230530,103800,13194142000,269000,269500,269500,269000,182
|
|
20230530,103700,13145161500,269500,269000,269500,269000,83
|
|
20230530,103600,13122813000,269000,269500,270000,269000,1520
|
|
20230530,103500,12713128500,269000,269500,269500,269000,154
|
|
20230530,103400,12671636500,269500,268000,269500,268000,1460
|
|
20230530,103300,12279138500,268500,268500,268500,268000,74
|
|
20230530,103200,12259273500,268000,267500,268500,267500,1054
|
|
20230530,103100,11976811000,268000,268000,268000,267500,103
|
|
20230530,103000,11949213000,268000,267500,268000,267500,539
|
|
20230530,102900,11805022000,267500,268000,268000,267500,89
|
|
20230530,102800,11781191500,268000,268000,268000,267500,111
|
|
20230530,102700,11751457500,268000,267500,268000,267500,67
|
|
20230530,102600,11733518000,268000,267500,268000,267500,61
|
|
20230530,102500,11717185000,268000,267500,268000,267500,45
|
|
20230530,102400,11705138000,267500,268000,268000,267500,41
|
|
20230530,102300,11694160000,267500,267500,268000,267500,59
|
|
20230530,102200,11678374000,267500,267500,268000,267500,157
|
|
20230530,102100,11636368000,268000,267500,268000,267500,127
|
|
20230530,102000,11602339500,268000,268000,268000,267500,52
|
|
20230530,101900,11588407000,267500,267500,268000,267500,335
|
|
20230530,101800,11498675000,268000,267500,268000,267500,85
|
|
20230530,101700,11475917000,267500,267500,268000,267500,243
|
|
20230530,101600,11410914000,267500,267500,268000,267500,125
|
|
20230530,101500,11377428000,268000,268000,268000,267500,139
|
|
20230530,101400,11340234000,268000,268000,268000,267500,148
|
|
20230530,101300,11300629000,267500,268000,268000,267500,108
|
|
20230530,101200,11271700500,268000,267500,268000,267500,223
|
|
20230530,101100,11212006500,268000,267500,268000,267000,956
|
|
20230530,101000,10956305000,267500,267000,267500,267000,46
|
|
20230530,100900,10944009000,267000,267000,267500,267000,267
|
|
20230530,100800,10872609500,267500,267000,267500,267000,266
|
|
20230530,100700,10801473000,267000,267000,267000,266500,170
|
|
20230530,100600,10756084500,267000,267000,267000,266500,382
|
|
20230530,100500,10654189500,266500,267000,267500,266500,541
|
|
20230530,100400,10509733500,267000,267500,267500,267000,179
|
|
20230530,100300,10461901500,267500,266500,267500,266500,727
|
|
20230530,100200,10267819500,266500,266500,267000,266500,225
|
|
20230530,100100,10207822000,266500,266500,267000,266500,218
|
|
20230530,100000,10149704000,266500,266500,267000,266500,241
|
|
20230530,095900,10085422000,266500,266500,267000,266500,281
|
|
20230530,095800,10010524500,266500,267000,267500,266500,715
|
|
20230530,095700,9819836500,267000,267000,267500,267000,250
|
|
20230530,095600,9753070500,267000,268000,268000,267000,1935
|
|
20230530,095500,9236145000,268000,267500,268000,267500,198
|
|
20230530,095400,9183176500,267500,268000,268000,267500,79
|
|
20230530,095300,9162026500,268000,267500,268000,267500,155
|
|
20230530,095200,9120547000,267500,267500,268000,267500,86
|
|
20230530,095100,9097540500,268000,268000,268500,267500,665
|
|
20230530,095000,8919323000,268000,268000,268500,268000,61
|
|
20230530,094900,8902964500,268000,268500,268500,268000,44
|
|
20230530,094800,8891152500,268500,268000,268500,268000,228
|
|
20230530,094700,8829993500,268000,268000,268500,268000,424
|
|
20230530,094600,8716359000,268500,268000,268500,268000,146
|
|
20230530,094500,8677215500,268000,268000,268500,268000,293
|
|
20230530,094400,8598682000,268000,268500,268500,268000,113
|
|
20230530,094300,8568383000,268000,268500,268500,268000,139
|
|
20230530,094200,8531102500,268500,269000,269000,268000,608
|
|
20230530,094100,8367889000,268500,268500,269000,268500,114
|
|
20230530,094000,8337276000,269000,269000,269000,268500,106
|
|
20230530,093900,8308785500,269000,269000,269000,268500,110
|
|
20230530,093800,8279228000,269000,268000,269000,268000,1231
|
|
20230530,093700,7949053500,267500,268000,268000,267500,445
|
|
20230530,093600,7829910500,267500,267500,268000,267500,687
|
|
20230530,093500,7646112000,268000,268000,268000,267500,169
|
|
20230530,093400,7600888500,267500,267500,268000,267500,114
|
|
20230530,093300,7570381500,267500,268500,268500,267500,409
|
|
20230530,093200,7460829000,268000,268000,268500,268000,1253
|
|
20230530,093100,7124983000,268000,268500,268500,268000,522
|
|
20230530,093000,6985063000,268000,268500,268500,268000,123
|
|
20230530,092900,6952053000,268000,268500,268500,268000,66
|
|
20230530,092800,6934350000,268000,268500,269000,268000,318
|
|
20230530,092700,6848989500,268500,268500,268500,268000,215
|
|
20230530,092600,6791295500,268500,267000,268500,267000,365
|
|
20230530,092500,6693588000,267500,267500,267500,267000,176
|
|
20230530,092400,6646548000,267000,266000,267500,266000,944
|
|
20230530,092300,6394623000,266500,266500,267000,266500,349
|
|
20230530,092200,6301609000,266000,266000,267000,266000,460
|
|
20230530,092100,6179053000,266000,266000,266000,265500,980
|
|
20230530,092000,5918617500,266000,267000,267000,266000,1502
|
|
20230530,091900,5518684000,267000,267000,267500,266500,1750
|
|
20230530,091800,5051889500,266500,267500,267500,266000,3062
|
|
20230530,091700,4235469500,267500,268000,268000,267000,1431
|
|
20230530,091600,3852776000,268000,268000,268000,267500,566
|
|
20230530,091500,3701153000,268000,267500,268000,267500,248
|
|
20230530,091400,3634754000,268000,267500,268500,267000,729
|
|
20230530,091300,3439563500,267500,268000,268500,267000,1785
|
|
20230530,091200,2961523000,268000,268500,268500,268000,165
|
|
20230530,091100,2917267000,268500,268500,269000,268000,298
|
|
20230530,091000,2837274500,268500,269000,269500,268000,917
|
|
20230530,090900,2590956000,270000,269500,270000,268500,734
|
|
20230530,090800,2393333500,269500,268500,269500,268500,421
|
|
20230530,090700,2280151500,269000,269000,269000,268000,193
|
|
20230530,090600,2228320500,268500,269000,269000,268500,751
|
|
20230530,090500,2026604000,269000,269000,269500,268500,579
|
|
20230530,090400,1870993000,269000,268000,269000,268000,1505
|
|
20230530,090300,1467505500,268000,269000,269000,268000,692
|
|
20230530,090200,1281834000,269000,270500,270500,268500,1947
|
|
20230530,090100,756773000,271000,271000,271500,270500,979
|
|
20230530,090000,491519000,271500,270500,271500,270500,1816
|