604 lines
32 KiB
CSV
604 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,190100,2998039250,22750,22750,22750,22750,1688
|
|
20230530,190000,2998039250,22750,22750,22750,22750,0
|
|
20230530,185900,2998039250,22750,22750,22750,22750,0
|
|
20230530,185800,2998039250,22750,22750,22750,22750,0
|
|
20230530,185700,2998039250,22750,22750,22750,22750,0
|
|
20230530,185600,2998039250,22750,22750,22750,22750,0
|
|
20230530,185500,2998039250,22750,22750,22750,22750,0
|
|
20230530,185400,2998039250,22750,22750,22750,22750,0
|
|
20230530,185300,2998039250,22750,22750,22750,22750,0
|
|
20230530,185200,2998039250,22750,22750,22750,22750,0
|
|
20230530,185100,2998039250,22750,22750,22750,22750,0
|
|
20230530,185000,2998039250,22750,22750,22750,22750,0
|
|
20230530,184900,2998039250,22750,22750,22750,22750,0
|
|
20230530,184800,2998039250,22750,22750,22750,22750,0
|
|
20230530,184700,2998039250,22750,22750,22750,22750,0
|
|
20230530,184600,2998039250,22750,22750,22750,22750,0
|
|
20230530,184500,2998039250,22750,22750,22750,22750,0
|
|
20230530,184400,2998039250,22750,22750,22750,22750,0
|
|
20230530,184300,2998039250,22750,22750,22750,22750,0
|
|
20230530,184200,2998039250,22750,22750,22750,22750,0
|
|
20230530,184100,2998039250,22750,22750,22750,22750,0
|
|
20230530,184000,2998039250,22750,22750,22750,22750,0
|
|
20230530,183900,2998039250,22750,22750,22750,22750,0
|
|
20230530,183800,2998039250,22750,22750,22750,22750,0
|
|
20230530,183700,2998039250,22750,22750,22750,22750,0
|
|
20230530,183600,2998039250,22750,22750,22750,22750,0
|
|
20230530,183500,2998039250,22750,22750,22750,22750,0
|
|
20230530,183400,2998039250,22750,22750,22750,22750,0
|
|
20230530,183300,2998039250,22750,22750,22750,22750,0
|
|
20230530,183200,2998039250,22750,22750,22750,22750,0
|
|
20230530,183100,2998039250,22750,22750,22750,22750,1688
|
|
20230530,183000,2998039250,22750,22750,22750,22750,0
|
|
20230530,182900,2998039250,22750,22750,22750,22750,0
|
|
20230530,182800,2998039250,22750,22750,22750,22750,0
|
|
20230530,182700,2998039250,22750,22750,22750,22750,0
|
|
20230530,182600,2998039250,22750,22750,22750,22750,0
|
|
20230530,182500,2998039250,22750,22750,22750,22750,0
|
|
20230530,182400,2998039250,22750,22750,22750,22750,0
|
|
20230530,182300,2998039250,22750,22750,22750,22750,0
|
|
20230530,182200,2998039250,22750,22750,22750,22750,0
|
|
20230530,182100,2998039250,22750,22750,22750,22750,0
|
|
20230530,182000,2998039250,22750,22750,22750,22750,0
|
|
20230530,181900,2998039250,22750,22750,22750,22750,0
|
|
20230530,181800,2998039250,22750,22750,22750,22750,0
|
|
20230530,181700,2998039250,22750,22750,22750,22750,0
|
|
20230530,181600,2998039250,22750,22750,22750,22750,0
|
|
20230530,181500,2998039250,22750,22750,22750,22750,0
|
|
20230530,181400,2998039250,22750,22750,22750,22750,0
|
|
20230530,181300,2998039250,22750,22750,22750,22750,0
|
|
20230530,181200,2998039250,22750,22750,22750,22750,0
|
|
20230530,181100,2998039250,22750,22750,22750,22750,0
|
|
20230530,181000,2998039250,22750,22750,22750,22750,0
|
|
20230530,180900,2998039250,22750,22750,22750,22750,0
|
|
20230530,180800,2998039250,22750,22750,22750,22750,0
|
|
20230530,180700,2998039250,22750,22750,22750,22750,0
|
|
20230530,180600,2998039250,22750,22750,22750,22750,0
|
|
20230530,180500,2998039250,22750,22750,22750,22750,0
|
|
20230530,180400,2998039250,22750,22750,22750,22750,0
|
|
20230530,180300,2998039250,22750,22750,22750,22750,0
|
|
20230530,180200,2998039250,22750,22750,22750,22750,0
|
|
20230530,180100,2998039250,22750,22750,22750,22750,1688
|
|
20230530,180000,2998039250,22750,22750,22750,22750,0
|
|
20230530,175900,2998039250,22750,22750,22750,22750,0
|
|
20230530,175800,2998039250,22750,22750,22750,22750,0
|
|
20230530,175700,2998039250,22750,22750,22750,22750,0
|
|
20230530,175600,2998039250,22750,22750,22750,22750,0
|
|
20230530,175500,2998039250,22750,22750,22750,22750,0
|
|
20230530,175400,2998039250,22750,22750,22750,22750,0
|
|
20230530,175300,2998039250,22750,22750,22750,22750,0
|
|
20230530,175200,2998039250,22750,22750,22750,22750,0
|
|
20230530,175100,2998039250,22750,22750,22750,22750,0
|
|
20230530,175000,2998039250,22750,22750,22750,22750,0
|
|
20230530,174900,2998039250,22750,22750,22750,22750,0
|
|
20230530,174800,2998039250,22750,22750,22750,22750,0
|
|
20230530,174700,2998039250,22750,22750,22750,22750,0
|
|
20230530,174600,2998039250,22750,22750,22750,22750,0
|
|
20230530,174500,2998039250,22750,22750,22750,22750,0
|
|
20230530,174400,2998039250,22750,22750,22750,22750,0
|
|
20230530,174300,2998039250,22750,22750,22750,22750,0
|
|
20230530,174200,2998039250,22750,22750,22750,22750,0
|
|
20230530,174100,2998039250,22750,22750,22750,22750,0
|
|
20230530,174000,2998039250,22750,22750,22750,22750,0
|
|
20230530,173900,2998039250,22750,22750,22750,22750,0
|
|
20230530,173800,2998039250,22750,22750,22750,22750,0
|
|
20230530,173700,2998039250,22750,22750,22750,22750,0
|
|
20230530,173600,2998039250,22750,22750,22750,22750,0
|
|
20230530,173500,2998039250,22750,22750,22750,22750,0
|
|
20230530,173400,2998039250,22750,22750,22750,22750,0
|
|
20230530,173300,2998039250,22750,22750,22750,22750,0
|
|
20230530,173200,2998039250,22750,22750,22750,22750,0
|
|
20230530,173100,2998039250,22750,22750,22750,22750,1688
|
|
20230530,173000,2998039250,22750,22750,22750,22750,0
|
|
20230530,172900,2998039250,22750,22750,22750,22750,0
|
|
20230530,172800,2998039250,22750,22750,22750,22750,0
|
|
20230530,172700,2998039250,22750,22750,22750,22750,0
|
|
20230530,172600,2998039250,22750,22750,22750,22750,0
|
|
20230530,172500,2998039250,22750,22750,22750,22750,0
|
|
20230530,172400,2998039250,22750,22750,22750,22750,0
|
|
20230530,172300,2998039250,22750,22750,22750,22750,0
|
|
20230530,172200,2998039250,22750,22750,22750,22750,0
|
|
20230530,172100,2998039250,22750,22750,22750,22750,0
|
|
20230530,172000,2998039250,22750,22750,22750,22750,0
|
|
20230530,171900,2998039250,22750,22750,22750,22750,0
|
|
20230530,171800,2998039250,22750,22750,22750,22750,0
|
|
20230530,171700,2998039250,22750,22750,22750,22750,0
|
|
20230530,171600,2998039250,22750,22750,22750,22750,0
|
|
20230530,171500,2998039250,22750,22750,22750,22750,0
|
|
20230530,171400,2998039250,22750,22750,22750,22750,0
|
|
20230530,171300,2998039250,22750,22750,22750,22750,0
|
|
20230530,171200,2998039250,22750,22750,22750,22750,0
|
|
20230530,171100,2998039250,22750,22750,22750,22750,0
|
|
20230530,171000,2998039250,22750,22750,22750,22750,0
|
|
20230530,170900,2998039250,22750,22750,22750,22750,0
|
|
20230530,170800,2998039250,22750,22750,22750,22750,0
|
|
20230530,170700,2998039250,22750,22750,22750,22750,0
|
|
20230530,170600,2998039250,22750,22750,22750,22750,0
|
|
20230530,170500,2998039250,22750,22750,22750,22750,0
|
|
20230530,170400,2998039250,22750,22750,22750,22750,0
|
|
20230530,170300,2998039250,22750,22750,22750,22750,0
|
|
20230530,170200,2998039250,22750,22750,22750,22750,0
|
|
20230530,170100,2998039250,22750,22750,22750,22750,1688
|
|
20230530,170000,2998039250,22750,22750,22750,22750,0
|
|
20230530,165900,2998039250,22750,22750,22750,22750,0
|
|
20230530,165800,2998039250,22750,22750,22750,22750,0
|
|
20230530,165700,2998039250,22750,22750,22750,22750,0
|
|
20230530,165600,2998039250,22750,22750,22750,22750,0
|
|
20230530,165500,2998039250,22750,22750,22750,22750,0
|
|
20230530,165400,2998039250,22750,22750,22750,22750,0
|
|
20230530,165300,2998039250,22750,22750,22750,22750,0
|
|
20230530,165200,2998039250,22750,22750,22750,22750,0
|
|
20230530,165100,2998039250,22750,22750,22750,22750,0
|
|
20230530,165000,2998039250,22750,22750,22750,22750,0
|
|
20230530,164900,2998039250,22750,22750,22750,22750,0
|
|
20230530,164800,2998039250,22750,22750,22750,22750,0
|
|
20230530,164700,2998039250,22750,22750,22750,22750,0
|
|
20230530,164600,2998039250,22750,22750,22750,22750,0
|
|
20230530,164500,2998039250,22750,22750,22750,22750,0
|
|
20230530,164400,2998039250,22750,22750,22750,22750,0
|
|
20230530,164300,2998039250,22750,22750,22750,22750,0
|
|
20230530,164200,2998039250,22750,22750,22750,22750,0
|
|
20230530,164100,2998039250,22750,22750,22750,22750,0
|
|
20230530,164000,2998039250,22750,22750,22750,22750,0
|
|
20230530,163900,2998039250,22750,22750,22750,22750,0
|
|
20230530,163800,2998039250,22750,22750,22750,22750,0
|
|
20230530,163700,2998039250,22750,22750,22750,22750,0
|
|
20230530,163600,2998039250,22750,22750,22750,22750,0
|
|
20230530,163500,2998039250,22750,22750,22750,22750,0
|
|
20230530,163400,2998039250,22750,22750,22750,22750,0
|
|
20230530,163300,2998039250,22750,22750,22750,22750,0
|
|
20230530,163200,2998039250,22750,22750,22750,22750,0
|
|
20230530,163100,2998039250,22750,22750,22750,22750,1688
|
|
20230530,163000,2998039250,22750,22750,22750,22750,0
|
|
20230530,162900,2998039250,22750,22750,22750,22750,0
|
|
20230530,162800,2998039250,22750,22750,22750,22750,0
|
|
20230530,162700,2998039250,22750,22750,22750,22750,0
|
|
20230530,162600,2998039250,22750,22750,22750,22750,0
|
|
20230530,162500,2998039250,22750,22750,22750,22750,0
|
|
20230530,162400,2998039250,22750,22750,22750,22750,0
|
|
20230530,162300,2998039250,22750,22750,22750,22750,0
|
|
20230530,162200,2998039250,22750,22750,22750,22750,0
|
|
20230530,162100,2998039250,22750,22750,22750,22750,0
|
|
20230530,162000,2998039250,22750,22750,22750,22750,0
|
|
20230530,161900,2998039250,22750,22750,22750,22750,0
|
|
20230530,161800,2998039250,22750,22750,22750,22750,0
|
|
20230530,161700,2998039250,22750,22750,22750,22750,0
|
|
20230530,161600,2998039250,22750,22750,22750,22750,0
|
|
20230530,161500,2998039250,22750,22750,22750,22750,0
|
|
20230530,161400,2998039250,22750,22750,22750,22750,0
|
|
20230530,161300,2998039250,22750,22750,22750,22750,0
|
|
20230530,161200,2998039250,22750,22750,22750,22750,0
|
|
20230530,161100,2998039250,22750,22750,22750,22750,0
|
|
20230530,161000,2998039250,22750,22750,22750,22750,0
|
|
20230530,160900,2998039250,22750,22750,22750,22750,0
|
|
20230530,160800,2998039250,22750,22750,22750,22750,0
|
|
20230530,160700,2998039250,22750,22750,22750,22750,0
|
|
20230530,160600,2998039250,22750,22750,22750,22750,0
|
|
20230530,160500,2998039250,22750,22750,22750,22750,0
|
|
20230530,160400,2998039250,22750,22750,22750,22750,0
|
|
20230530,160300,2998039250,22750,22750,22750,22750,0
|
|
20230530,160200,2998039250,22750,22750,22750,22750,0
|
|
20230530,160100,2998039250,22750,22750,22750,22750,1688
|
|
20230530,160000,2998039250,22750,22750,22750,22750,0
|
|
20230530,155900,2998039250,22750,22750,22750,22750,0
|
|
20230530,155800,2998039250,22750,22750,22750,22750,0
|
|
20230530,155700,2998039250,22750,22750,22750,22750,0
|
|
20230530,155600,2998039250,22750,22750,22750,22750,0
|
|
20230530,155500,2998039250,22750,22750,22750,22750,0
|
|
20230530,155400,2998039250,22750,22750,22750,22750,0
|
|
20230530,155300,2998039250,22750,22750,22750,22750,0
|
|
20230530,155200,2998039250,22750,22750,22750,22750,0
|
|
20230530,155100,2998039250,22750,22750,22750,22750,0
|
|
20230530,155000,2998039250,22750,22750,22750,22750,0
|
|
20230530,154900,2998039250,22750,22750,22750,22750,0
|
|
20230530,154800,2998039250,22750,22750,22750,22750,0
|
|
20230530,154700,2998039250,22750,22750,22750,22750,0
|
|
20230530,154600,2998039250,22750,22750,22750,22750,0
|
|
20230530,154500,2998039250,22750,22750,22750,22750,0
|
|
20230530,154400,2998039250,22750,22750,22750,22750,0
|
|
20230530,154300,2998039250,22750,22750,22750,22750,0
|
|
20230530,154200,2998039250,22750,22750,22750,22750,0
|
|
20230530,154100,2998039250,22750,22750,22750,22750,0
|
|
20230530,154000,2998039250,22750,22750,22750,22750,0
|
|
20230530,153900,2998039250,22750,22750,22750,22750,0
|
|
20230530,153800,2998039250,22750,22750,22750,22750,0
|
|
20230530,153700,2998039250,22750,22750,22750,22750,0
|
|
20230530,153600,2998039250,22750,22750,22750,22750,0
|
|
20230530,153500,2998039250,22750,22750,22750,22750,0
|
|
20230530,153400,2998039250,22750,22750,22750,22750,0
|
|
20230530,153300,2998039250,22750,22750,22750,22750,0
|
|
20230530,153200,2998039250,22750,22750,22750,22750,0
|
|
20230530,153100,2998039250,22750,22750,22750,22750,1688
|
|
20230530,153000,2998039250,22750,22750,22750,22750,1688
|
|
20230530,152900,2959637250,22800,22800,22800,22800,0
|
|
20230530,152800,2959637250,22800,22800,22800,22800,0
|
|
20230530,152700,2959637250,22800,22800,22800,22800,0
|
|
20230530,152600,2959637250,22800,22800,22800,22800,0
|
|
20230530,152500,2959637250,22800,22800,22800,22800,0
|
|
20230530,152400,2959637250,22800,22800,22800,22800,0
|
|
20230530,152300,2959637250,22800,22800,22800,22800,0
|
|
20230530,152200,2959637250,22800,22800,22800,22800,0
|
|
20230530,152100,2959637250,22800,22800,22800,22800,0
|
|
20230530,152000,2959637250,22800,22800,22800,22800,0
|
|
20230530,151900,2959637250,22800,22800,22800,22800,352
|
|
20230530,151800,2951611650,22800,22800,22800,22800,146
|
|
20230530,151700,2948282850,22750,22800,22800,22750,1060
|
|
20230530,151600,2924126100,22800,22750,22800,22750,1217
|
|
20230530,151500,2896431750,22800,22750,22800,22750,42
|
|
20230530,151400,2895475200,22800,22750,22800,22750,933
|
|
20230530,151300,2874249400,22800,22750,22800,22750,179
|
|
20230530,151200,2870176650,22800,22750,22800,22750,66
|
|
20230530,151100,2868675100,22750,22750,22750,22750,1192
|
|
20230530,151000,2841557100,22750,22750,22750,22750,23
|
|
20230530,150900,2841033850,22800,22750,22800,22750,223
|
|
20230530,150800,2835959800,22800,22800,22800,22750,37
|
|
20230530,150700,2835117200,22800,22800,22800,22800,20
|
|
20230530,150600,2834661200,22800,22800,22850,22800,126
|
|
20230530,150500,2831788150,22800,22800,22800,22800,37
|
|
20230530,150400,2830944550,22800,22800,22800,22800,426
|
|
20230530,150300,2821231750,22800,22800,22800,22800,498
|
|
20230530,150200,2809877350,22750,22750,22750,22750,120
|
|
20230530,150100,2807147350,22750,22750,22750,22750,176
|
|
20230530,150000,2803143350,22750,22750,22750,22750,391
|
|
20230530,145900,2794248100,22750,22750,22750,22750,113
|
|
20230530,145800,2791677350,22800,22800,22800,22800,1
|
|
20230530,145700,2791654550,22750,22750,22750,22700,38
|
|
20230530,145600,2790791700,22700,22700,22700,22700,729
|
|
20230530,145500,2774243400,22800,22750,22800,22700,571
|
|
20230530,145400,2761262850,22800,22800,22800,22800,5
|
|
20230530,145300,2761148850,22850,22850,22850,22850,0
|
|
20230530,145200,2761148850,22850,22850,22850,22850,1
|
|
20230530,145100,2761126000,22850,22850,22850,22750,17
|
|
20230530,145000,2760738300,22900,22850,22900,22850,351
|
|
20230530,144900,2752704100,22850,22750,22900,22750,35
|
|
20230530,144800,2751905400,22750,22800,22800,22750,30
|
|
20230530,144700,2751222550,22900,22850,22900,22850,15
|
|
20230530,144600,2750879550,22900,22900,22900,22750,57
|
|
20230530,144500,2749577300,22900,22900,22900,22900,63
|
|
20230530,144400,2748134600,22900,22850,22900,22850,156
|
|
20230530,144300,2744569350,22900,22900,22900,22900,72
|
|
20230530,144200,2742920550,22900,22900,22900,22900,100
|
|
20230530,144100,2740630550,22850,22800,22850,22800,968
|
|
20230530,144000,2718516100,22800,22750,22800,22750,200
|
|
20230530,143900,2713966050,22800,22800,22800,22800,8
|
|
20230530,143800,2713783650,22800,22800,22800,22800,23
|
|
20230530,143700,2713259250,22800,22750,22800,22750,90
|
|
20230530,143600,2711211600,22800,22700,22800,22650,1370
|
|
20230530,143500,2680071550,22800,22750,22800,22750,1000
|
|
20230530,143400,2657272050,22750,22750,22750,22750,87
|
|
20230530,143300,2655292800,22750,22750,22750,22700,14
|
|
20230530,143200,2654974850,22700,22700,22700,22700,0
|
|
20230530,143100,2654974850,22700,22700,22700,22700,0
|
|
20230530,143000,2654974850,22700,22700,22700,22700,10
|
|
20230530,142900,2654747850,22650,22650,22650,22650,0
|
|
20230530,142800,2654747850,22650,22650,22650,22650,7
|
|
20230530,142700,2654589300,22650,22650,22650,22650,0
|
|
20230530,142600,2654589300,22650,22750,22750,22650,237
|
|
20230530,142500,2649201250,22800,22650,22800,22650,1008
|
|
20230530,142400,2626256250,22650,22600,22650,22600,74
|
|
20230530,142300,2624583800,22600,22600,22600,22600,0
|
|
20230530,142200,2624583800,22600,22650,22650,22600,43
|
|
20230530,142100,2623611050,22600,22700,22750,22600,455
|
|
20230530,142000,2613287350,22750,22750,22750,22750,1
|
|
20230530,141900,2613264600,22750,22750,22750,22750,0
|
|
20230530,141800,2613264600,22750,22750,22750,22750,100
|
|
20230530,141700,2610989600,22750,22750,22750,22750,109
|
|
20230530,141600,2608509850,22650,22650,22650,22650,10
|
|
20230530,141500,2608283350,22750,22750,22750,22750,0
|
|
20230530,141400,2608283350,22750,22600,22750,22600,11
|
|
20230530,141300,2608034600,22700,22650,22800,22650,454
|
|
20230530,141200,2597748800,22650,22600,22650,22600,58
|
|
20230530,141100,2596435600,22600,22600,22600,22600,1
|
|
20230530,141000,2596413000,22600,22600,22600,22600,20
|
|
20230530,140900,2595961000,22650,22650,22650,22650,6
|
|
20230530,140800,2595825100,22650,22600,22650,22600,323
|
|
20230530,140700,2588524900,22650,22650,22650,22600,56
|
|
20230530,140600,2587258700,22650,22750,22750,22650,86
|
|
20230530,140500,2585310700,22650,22750,22750,22650,70
|
|
20230530,140400,2583723200,22750,22750,22750,22750,1
|
|
20230530,140300,2583700450,22800,22700,22800,22700,80
|
|
20230530,140200,2581884350,22650,22700,22700,22650,1625
|
|
20230530,140100,2545072000,22800,22800,22800,22800,0
|
|
20230530,140000,2545072000,22800,22800,22800,22800,15
|
|
20230530,135900,2544730000,22800,22700,22800,22700,145
|
|
20230530,135800,2541435900,22800,22700,22800,22700,175
|
|
20230530,135700,2537463300,22800,22800,22800,22800,0
|
|
20230530,135600,2537463300,22800,22800,22800,22800,0
|
|
20230530,135500,2537463300,22800,22800,22800,22800,0
|
|
20230530,135400,2537463300,22800,22800,22800,22800,0
|
|
20230530,135300,2537463300,22800,22800,22800,22800,20
|
|
20230530,135200,2537007300,22800,22700,22800,22700,522
|
|
20230530,135100,2525132700,22750,22750,22750,22750,0
|
|
20230530,135000,2525132700,22750,22750,22750,22750,0
|
|
20230530,134900,2525132700,22750,22750,22750,22750,10
|
|
20230530,134800,2524905200,22750,22700,22750,22650,21
|
|
20230530,134700,2524428950,22750,22750,22750,22750,100
|
|
20230530,134600,2522153950,22750,22750,22750,22750,0
|
|
20230530,134500,2522153950,22750,22750,22750,22650,4
|
|
20230530,134400,2522063050,22750,22750,22750,22750,74
|
|
20230530,134300,2520379550,22750,22800,22850,22650,1506
|
|
20230530,134200,2486242950,22850,22850,22850,22850,0
|
|
20230530,134100,2486242950,22850,22900,22900,22850,34
|
|
20230530,134000,2485464400,22900,22850,22900,22700,67
|
|
20230530,133900,2483942250,22900,22900,22900,22900,0
|
|
20230530,133800,2483942250,22900,22900,22900,22900,2
|
|
20230530,133700,2483896450,22900,22850,22900,22850,45
|
|
20230530,133600,2482868150,22850,22850,22850,22850,50
|
|
20230530,133500,2481725650,22850,22850,22850,22850,0
|
|
20230530,133400,2481725650,22850,22850,22850,22850,0
|
|
20230530,133300,2481725650,22850,22800,22850,22800,2
|
|
20230530,133200,2481680000,22850,22850,22850,22800,16
|
|
20230530,133100,2481314900,22800,22750,22800,22750,118
|
|
20230530,133000,2478630050,22750,22650,22750,22650,321
|
|
20230530,132900,2471349000,22750,22800,22800,22650,1571
|
|
20230530,132800,2435745650,22900,22900,22900,22900,0
|
|
20230530,132700,2435745650,22900,22900,22900,22900,10
|
|
20230530,132600,2435516650,22900,22900,22900,22900,41
|
|
20230530,132500,2434577750,22900,22900,22900,22900,0
|
|
20230530,132400,2434577750,22900,22750,22900,22750,59
|
|
20230530,132300,2433235250,22900,22900,22900,22900,0
|
|
20230530,132200,2433235250,22900,22850,22900,22850,153
|
|
20230530,132100,2429739150,22850,22850,22850,22850,100
|
|
20230530,132000,2427454150,22850,22850,22850,22850,30
|
|
20230530,131900,2426768650,22850,22800,22850,22800,6
|
|
20230530,131800,2426631800,22850,22850,22850,22850,0
|
|
20230530,131700,2426631800,22850,22850,22850,22850,0
|
|
20230530,131600,2426631800,22850,22850,22850,22850,0
|
|
20230530,131500,2426631800,22850,22850,22850,22850,0
|
|
20230530,131400,2426631800,22850,22850,22850,22850,0
|
|
20230530,131300,2426631800,22850,22850,22850,22850,0
|
|
20230530,131200,2426631800,22850,22850,22850,22850,0
|
|
20230530,131100,2426631800,22850,22850,22850,22850,0
|
|
20230530,131000,2426631800,22850,22850,22850,22850,3
|
|
20230530,130900,2426563250,22800,22800,22800,22800,0
|
|
20230530,130800,2426563250,22800,22800,22800,22800,2
|
|
20230530,130700,2426517650,22800,22800,22800,22800,1
|
|
20230530,130600,2426494850,22800,22800,22800,22800,0
|
|
20230530,130500,2426494850,22800,22800,22800,22800,6
|
|
20230530,130400,2426358050,22850,22850,22850,22850,0
|
|
20230530,130300,2426358050,22850,22850,22850,22850,11
|
|
20230530,130200,2426106700,22850,22850,22850,22850,4
|
|
20230530,130100,2426015300,22850,22850,22850,22850,12
|
|
20230530,130000,2425741100,22850,22700,22850,22700,63
|
|
20230530,125900,2424310850,22700,22700,22700,22700,0
|
|
20230530,125800,2424310850,22700,22850,22850,22700,346
|
|
20230530,125700,2416456500,22900,22900,22900,22900,0
|
|
20230530,125600,2416456500,22900,22900,22900,22900,1
|
|
20230530,125500,2416433600,22900,22850,22900,22800,55
|
|
20230530,125400,2415179000,22800,22900,22900,22800,11
|
|
20230530,125300,2414927650,22850,22800,22850,22800,53
|
|
20230530,125200,2413716850,22750,22750,22750,22750,20
|
|
20230530,125100,2413261850,22750,22800,22800,22750,2
|
|
20230530,125000,2413216300,22700,22700,22750,22700,32
|
|
20230530,124900,2412489600,22800,22850,22850,22800,148
|
|
20230530,124800,2409114200,22850,22850,22850,22850,15
|
|
20230530,124700,2408771450,22850,22850,22850,22850,21
|
|
20230530,124600,2408291600,22800,22850,22850,22800,23
|
|
20230530,124500,2407767000,22850,22700,22850,22650,31
|
|
20230530,124400,2407064600,22650,22650,22650,22650,40
|
|
20230530,124300,2406158600,22900,22900,22900,22900,0
|
|
20230530,124200,2406158600,22900,22750,22900,22750,234
|
|
20230530,124100,2400832700,22600,22950,22950,22600,1115
|
|
20230530,124000,2375582550,22850,22850,22850,22650,2389
|
|
20230530,123900,2321362800,22750,23000,23000,22750,304
|
|
20230530,123800,2314405450,22750,22850,22850,22750,802
|
|
20230530,123700,2296143800,22850,23050,23050,22800,33
|
|
20230530,123600,2295390850,22800,23050,23050,22800,2
|
|
20230530,123500,2295345000,22800,23000,23000,22800,3019
|
|
20230530,123400,2226164550,23050,23050,23050,23050,24
|
|
20230530,123300,2225611350,23050,23100,23100,23050,692
|
|
20230530,123200,2209648550,23150,23150,23150,23150,20
|
|
20230530,123100,2209185550,23150,23150,23150,23150,1
|
|
20230530,123000,2209162400,23100,23100,23100,23100,102
|
|
20230530,122900,2206806200,23100,23050,23100,23050,23
|
|
20230530,122800,2206274950,23100,23100,23100,23100,1
|
|
20230530,122700,2206251850,23050,23050,23050,23050,20
|
|
20230530,122600,2205790850,23050,23050,23050,23050,30
|
|
20230530,122500,2205099350,23050,23050,23050,23050,15
|
|
20230530,122400,2204753600,23050,23050,23050,23050,120
|
|
20230530,122300,2201987600,23050,23100,23100,23050,260
|
|
20230530,122200,2195985600,23050,23050,23050,23050,10
|
|
20230530,122100,2195755100,23100,23100,23100,23100,53
|
|
20230530,122000,2194530800,23100,23100,23100,23100,0
|
|
20230530,121900,2194530800,23100,23100,23100,23100,0
|
|
20230530,121800,2194530800,23100,23100,23100,23100,1
|
|
20230530,121700,2194507700,23050,23050,23050,23050,17
|
|
20230530,121600,2194115850,23000,23000,23000,23000,64
|
|
20230530,121500,2192643850,23000,23000,23000,23000,53
|
|
20230530,121400,2191424850,23000,23000,23000,23000,235
|
|
20230530,121300,2186019850,23100,23050,23100,23050,200
|
|
20230530,121200,2181407850,23100,23100,23100,23100,349
|
|
20230530,121100,2173345950,23150,23100,23150,23100,2
|
|
20230530,121000,2173299700,23150,23100,23150,23100,13
|
|
20230530,120900,2172999350,23150,23150,23150,23150,28
|
|
20230530,120800,2172351150,23150,23150,23150,23000,471
|
|
20230530,120700,2161498950,23000,23200,23200,23000,25
|
|
20230530,120600,2160922550,23050,23100,23100,23050,72
|
|
20230530,120500,2159262800,23200,23200,23200,23200,2
|
|
20230530,120400,2159216400,23200,23200,23200,23200,20
|
|
20230530,120300,2158752400,23200,23200,23200,23200,1
|
|
20230530,120200,2158729200,23050,23100,23100,23050,238
|
|
20230530,120100,2153243250,23100,23100,23100,23100,47
|
|
20230530,120000,2152157550,23100,23150,23150,23100,1228
|
|
20230530,115900,2123762850,23150,23150,23150,23150,413
|
|
20230530,115800,2114201900,23200,23150,23200,23150,21
|
|
20230530,115700,2113715200,23150,23150,23200,23150,264
|
|
20230530,115600,2107592800,23100,23000,23100,23000,571
|
|
20230530,115500,2094404900,23000,23000,23050,23000,542
|
|
20230530,115400,2081918650,23100,23100,23100,23100,65
|
|
20230530,115300,2080417150,23100,22950,23100,22900,880
|
|
20230530,115200,2060166700,22950,22900,22950,22900,246
|
|
20230530,115100,2054521500,22900,22850,22900,22850,188
|
|
20230530,115000,2050217350,22900,22850,22900,22850,464
|
|
20230530,114900,2039591900,22850,22850,22850,22850,46
|
|
20230530,114800,2038540800,22800,22800,22800,22800,0
|
|
20230530,114700,2038540800,22800,22800,22800,22800,30
|
|
20230530,114600,2037856800,22900,22850,22900,22850,226
|
|
20230530,114500,2032689850,22800,22600,22800,22600,1390
|
|
20230530,114400,2001111850,22600,22600,22600,22600,1
|
|
20230530,114300,2001089250,22500,22650,22650,22500,219
|
|
20230530,114200,1996146550,22600,22600,22600,22600,31
|
|
20230530,114100,1995445950,22600,22550,22600,22550,673
|
|
20230530,114000,1980238650,22550,22550,22550,22550,325
|
|
20230530,113900,1972909900,22550,22550,22550,22550,0
|
|
20230530,113800,1972909900,22550,22550,22550,22550,0
|
|
20230530,113700,1972909900,22550,22550,22550,22550,34
|
|
20230530,113600,1972143200,22550,22500,22550,22500,6
|
|
20230530,113500,1972008150,22450,22450,22450,22450,336
|
|
20230530,113400,1964464950,22450,22500,22550,22450,612
|
|
20230530,113300,1950721450,22550,22550,22550,22550,9
|
|
20230530,113200,1950518500,22550,22550,22550,22550,30
|
|
20230530,113100,1949842000,22600,22600,22600,22600,1
|
|
20230530,113000,1949819400,22450,22550,22550,22450,1886
|
|
20230530,112900,1907403000,22550,22550,22550,22550,166
|
|
20230530,112800,1903659700,22600,22600,22600,22600,0
|
|
20230530,112700,1903659700,22600,22600,22600,22600,20
|
|
20230530,112600,1903207700,22550,22550,22550,22550,0
|
|
20230530,112500,1903207700,22550,22550,22550,22550,2
|
|
20230530,112400,1903162600,22550,22600,22600,22550,46
|
|
20230530,112300,1902125050,22550,22550,22550,22550,12
|
|
20230530,112200,1901854450,22550,22550,22600,22550,77
|
|
20230530,112100,1900114450,22550,22550,22550,22550,34
|
|
20230530,112000,1899347750,22550,22550,22550,22550,307
|
|
20230530,111900,1892424900,22550,22550,22550,22550,160
|
|
20230530,111800,1888816900,22500,22500,22500,22500,83
|
|
20230530,111700,1886949400,22500,22500,22500,22500,0
|
|
20230530,111600,1886949400,22500,22500,22500,22500,100
|
|
20230530,111500,1884699400,22500,22500,22500,22500,20
|
|
20230530,111400,1884249400,22500,22500,22500,22500,215
|
|
20230530,111300,1879411900,22500,22500,22500,22500,419
|
|
20230530,111200,1869984400,22500,22550,22550,22500,540
|
|
20230530,111100,1857828350,22600,22600,22600,22600,207
|
|
20230530,111000,1853150150,22600,22600,22600,22600,30
|
|
20230530,110900,1852472150,22550,22550,22550,22550,18
|
|
20230530,110800,1852066250,22500,22500,22500,22500,24
|
|
20230530,110700,1851526250,22500,22550,22550,22500,110
|
|
20230530,110600,1849051000,22550,22550,22550,22550,15
|
|
20230530,110500,1848712750,22500,22550,22550,22450,413
|
|
20230530,110400,1839426900,22500,22500,22500,22500,0
|
|
20230530,110300,1839426900,22500,22500,22500,22500,0
|
|
20230530,110200,1839426900,22500,22500,22500,22500,20
|
|
20230530,110100,1838976900,22450,22500,22500,22450,703
|
|
20230530,110000,1823175950,22550,22500,22550,22500,271
|
|
20230530,105900,1817064950,22500,22500,22500,22500,0
|
|
20230530,105800,1817064950,22500,22450,22500,22450,375
|
|
20230530,105700,1808627650,22450,22450,22450,22400,510
|
|
20230530,105600,1797200600,22450,22400,22450,22400,44
|
|
20230530,105500,1796214850,22400,22400,22400,22400,143
|
|
20230530,105400,1793011650,22500,22400,22500,22400,38
|
|
20230530,105300,1792156950,22400,22550,22550,22400,2018
|
|
20230530,105200,1746853450,22550,22600,22600,22550,44
|
|
20230530,105100,1745860250,22550,22550,22550,22500,3612
|
|
20230530,105000,1664534400,22550,22500,22550,22500,248
|
|
20230530,104900,1658946900,22500,22500,22500,22500,121
|
|
20230530,104800,1656224400,22550,22600,22600,22550,2368
|
|
20230530,104700,1602778350,22600,22650,22650,22600,55
|
|
20230530,104600,1601534350,22600,22700,22700,22600,150
|
|
20230530,104500,1598142000,22750,22700,22750,22650,1897
|
|
20230530,104400,1555071950,22700,22750,22750,22700,895
|
|
20230530,104300,1534750800,22750,22750,22750,22750,18
|
|
20230530,104200,1534341300,22750,22750,22750,22750,15
|
|
20230530,104100,1534000050,22750,22750,22750,22750,213
|
|
20230530,104000,1529154300,22750,22700,22750,22700,170
|
|
20230530,103900,1525294800,22750,22750,22750,22750,0
|
|
20230530,103800,1525294800,22750,22750,22750,22750,8
|
|
20230530,103700,1525112800,22750,22750,22750,22700,2335
|
|
20230530,103600,1472043000,22750,22800,22800,22750,101
|
|
20230530,103500,1469740250,22800,22800,22800,22800,0
|
|
20230530,103400,1469740250,22800,22800,22800,22800,76
|
|
20230530,103300,1468007450,22800,22800,22800,22800,128
|
|
20230530,103200,1465089050,22750,22750,22750,22750,0
|
|
20230530,103100,1465089050,22750,22850,22850,22750,1134
|
|
20230530,103000,1439233300,22850,22950,22950,22850,1390
|
|
20230530,102900,1407431350,22900,22850,22900,22850,396
|
|
20230530,102800,1398364450,22850,22900,22900,22850,736
|
|
20230530,102700,1381540800,22900,22900,22900,22900,0
|
|
20230530,102600,1381540800,22900,22850,22900,22850,123
|
|
20230530,102500,1378729100,22850,22850,22850,22850,2
|
|
20230530,102400,1378683400,22950,22850,22950,22850,45
|
|
20230530,102300,1377652950,22900,22950,22950,22900,67
|
|
20230530,102200,1376118450,22950,23000,23000,22950,486
|
|
20230530,102100,1364942950,23000,22900,23000,22900,108
|
|
20230530,102000,1362468650,23000,23000,23000,23000,0
|
|
20230530,101900,1362468650,23000,23000,23000,22900,1052
|
|
20230530,101800,1338366550,23000,23000,23000,23000,164
|
|
20230530,101700,1334594550,23000,23000,23000,23000,157
|
|
20230530,101600,1330983550,23000,22900,23000,22900,1217
|
|
20230530,101500,1303073850,22900,22900,22900,22900,40
|
|
20230530,101400,1302157850,22900,22900,22900,22900,0
|
|
20230530,101300,1302157850,22900,22950,22950,22900,40
|
|
20230530,101200,1301239900,22950,22950,22950,22950,64
|
|
20230530,101100,1299771100,22900,22900,22900,22900,0
|
|
20230530,101000,1299771100,22900,22900,22900,22900,7
|
|
20230530,100900,1299610800,22900,22900,22900,22900,75
|
|
20230530,100800,1297893300,22900,22800,22900,22800,41
|
|
20230530,100700,1296957200,22800,22750,22850,22750,1413
|
|
20230530,100600,1264756500,22750,22700,22750,22700,179
|
|
20230530,100500,1260692200,22700,22700,22700,22700,122
|
|
20230530,100400,1257922800,22700,22700,22700,22700,2
|
|
20230530,100300,1257877400,22700,22700,22700,22700,30
|
|
20230530,100200,1257196400,22700,22700,22700,22700,2
|
|
20230530,100100,1257151000,22700,22750,22750,22700,12
|
|
20230530,100000,1256878450,22750,22750,22750,22750,3
|
|
20230530,095900,1256810200,22750,22750,22750,22750,1
|
|
20230530,095800,1256787450,22750,22750,22750,22750,30
|
|
20230530,095700,1256104950,22750,22750,22750,22750,0
|
|
20230530,095600,1256104950,22750,22700,22750,22700,88
|
|
20230530,095500,1254104800,22700,22700,22700,22700,1
|
|
20230530,095400,1254082100,22650,22700,22700,22650,115
|
|
20230530,095300,1251472350,22700,22700,22700,22700,66
|
|
20230530,095200,1249974150,22650,22650,22700,22650,145
|
|
20230530,095100,1246689850,22650,22750,22750,22650,1371
|
|
20230530,095000,1215530300,22750,22750,22750,22750,117
|
|
20230530,094900,1212868550,22750,22750,22750,22750,82
|
|
20230530,094800,1211003050,22750,22750,22750,22750,161
|
|
20230530,094700,1207340300,22800,22800,22800,22800,8
|
|
20230530,094600,1207157900,22800,22800,22800,22750,114
|
|
20230530,094500,1204559300,22750,22750,22750,22750,1
|
|
20230530,094400,1204536550,22800,22800,22800,22800,0
|
|
20230530,094300,1204536550,22800,22800,22800,22800,10
|
|
20230530,094200,1204308550,22800,22800,22800,22800,142
|
|
20230530,094100,1201070950,22800,22800,22800,22800,5
|
|
20230530,094000,1200956950,22800,22800,22800,22800,29
|
|
20230530,093900,1200295750,22700,22700,22750,22700,515
|
|
20230530,093800,1188605200,22700,22700,22700,22700,342
|
|
20230530,093700,1180841800,22700,22800,22800,22700,202
|
|
20230530,093600,1176247050,22800,22900,22900,22800,427
|
|
20230530,093500,1166490400,22950,22950,22950,22950,500
|
|
20230530,093400,1155015400,22950,22950,22950,22950,23
|
|
20230530,093300,1154487550,22950,22900,23000,22900,321
|
|
20230530,093200,1147121350,22900,22850,22900,22800,247
|
|
20230530,093100,1141471700,22850,22600,22850,22600,487
|
|
20230530,093000,1130450500,22550,22500,22550,22500,347
|
|
20230530,092900,1122639000,22500,22550,22550,22400,1326
|
|
20230530,092800,1092841900,22600,22600,22600,22550,606
|
|
20230530,092700,1079146350,22600,22700,22700,22600,348
|
|
20230530,092600,1071281450,22700,22650,22700,22650,171
|
|
20230530,092500,1067405950,22650,22650,22650,22650,3
|
|
20230530,092400,1067338000,22750,22850,22850,22650,975
|
|
20230530,092300,1045242750,22900,22800,22950,22800,78
|
|
20230530,092200,1043460500,22750,22750,22750,22600,199
|
|
20230530,092100,1038933550,22700,22700,22750,22600,398
|
|
20230530,092000,1029912250,22700,22900,22900,22700,611
|
|
20230530,091900,1015967750,23100,23100,23100,22950,365
|
|
20230530,091800,1007573050,23300,23300,23400,23100,377
|
|
20230530,091700,998814250,23300,23100,23400,23100,1571
|
|
20230530,091600,962153400,23100,22800,23100,22800,2521
|
|
20230530,091500,904515350,22750,22700,22750,22700,423
|
|
20230530,091400,894892200,22600,22750,22750,22600,1606
|
|
20230530,091300,858456350,22650,22550,22800,22550,1577
|
|
20230530,091200,822831350,22550,22550,22600,22550,187
|
|
20230530,091100,818611000,22550,22400,22550,22400,7524
|
|
20230530,091000,649933200,22400,22300,22450,22200,1366
|
|
20230530,090900,619391250,22200,22500,22500,22050,1870
|
|
20230530,090800,577838200,22450,22600,22700,22450,1689
|
|
20230530,090700,539656050,22600,22550,22600,22100,3243
|
|
20230530,090600,467137300,22550,22550,22650,22000,4343
|
|
20230530,090500,370149950,22650,22550,22650,22500,1512
|
|
20230530,090400,336090000,22500,22700,22850,22500,2352
|
|
20230530,090300,282897650,22700,22850,22850,22500,2371
|
|
20230530,090200,229055200,22950,22850,23000,22500,1847
|
|
20230530,090100,186972800,22900,23300,23400,22800,4375
|
|
20230530,090000,86026550,23150,23300,23300,23150,3595
|