596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,185300,49266323050,32000,32000,32000,32000,196024
|
|
20230530,185200,49266323050,32000,32000,32000,32000,0
|
|
20230530,185100,49266323050,32000,32000,32000,32000,0
|
|
20230530,185000,49266323050,32000,32000,32000,32000,0
|
|
20230530,184900,49266323050,32000,32000,32000,32000,0
|
|
20230530,184800,49266323050,32000,32000,32000,32000,0
|
|
20230530,184700,49266323050,32000,32000,32000,32000,0
|
|
20230530,184600,49266323050,32000,32000,32000,32000,0
|
|
20230530,184500,49266323050,32000,32000,32000,32000,0
|
|
20230530,184400,49266323050,32000,32000,32000,32000,0
|
|
20230530,184300,49266323050,32000,32000,32000,32000,0
|
|
20230530,184200,49266323050,32000,32000,32000,32000,0
|
|
20230530,184100,49266323050,32000,32000,32000,32000,0
|
|
20230530,184000,49266323050,32000,32000,32000,32000,0
|
|
20230530,183900,49266323050,32000,32000,32000,32000,0
|
|
20230530,183800,49266323050,32000,32000,32000,32000,0
|
|
20230530,183700,49266323050,32000,32000,32000,32000,0
|
|
20230530,183600,49266323050,32000,32000,32000,32000,0
|
|
20230530,183500,49266323050,32000,32000,32000,32000,0
|
|
20230530,183400,49266323050,32000,32000,32000,32000,0
|
|
20230530,183300,49266323050,32000,32000,32000,32000,0
|
|
20230530,183200,49266323050,32000,32000,32000,32000,0
|
|
20230530,183100,49266323050,32000,32000,32000,32000,0
|
|
20230530,183000,49266323050,32000,32000,32000,32000,0
|
|
20230530,182900,49266323050,32000,32000,32000,32000,0
|
|
20230530,182800,49266323050,32000,32000,32000,32000,0
|
|
20230530,182700,49266323050,32000,32000,32000,32000,0
|
|
20230530,182600,49266323050,32000,32000,32000,32000,0
|
|
20230530,182500,49266323050,32000,32000,32000,32000,0
|
|
20230530,182400,49266323050,32000,32000,32000,32000,0
|
|
20230530,182300,49266323050,32000,32000,32000,32000,196024
|
|
20230530,182200,49266323050,32000,32000,32000,32000,0
|
|
20230530,182100,49266323050,32000,32000,32000,32000,0
|
|
20230530,182000,49266323050,32000,32000,32000,32000,0
|
|
20230530,181900,49266323050,32000,32000,32000,32000,0
|
|
20230530,181800,49266323050,32000,32000,32000,32000,0
|
|
20230530,181700,49266323050,32000,32000,32000,32000,0
|
|
20230530,181600,49266323050,32000,32000,32000,32000,0
|
|
20230530,181500,49266323050,32000,32000,32000,32000,0
|
|
20230530,181400,49266323050,32000,32000,32000,32000,0
|
|
20230530,181300,49266323050,32000,32000,32000,32000,0
|
|
20230530,181200,49266323050,32000,32000,32000,32000,0
|
|
20230530,181100,49266323050,32000,32000,32000,32000,0
|
|
20230530,181000,49266323050,32000,32000,32000,32000,0
|
|
20230530,180900,49266323050,32000,32000,32000,32000,0
|
|
20230530,180800,49266323050,32000,32000,32000,32000,0
|
|
20230530,180700,49266323050,32000,32000,32000,32000,0
|
|
20230530,180600,49266323050,32000,32000,32000,32000,0
|
|
20230530,180500,49266323050,32000,32000,32000,32000,0
|
|
20230530,180400,49266323050,32000,32000,32000,32000,0
|
|
20230530,180300,49266323050,32000,32000,32000,32000,0
|
|
20230530,180200,49266323050,32000,32000,32000,32000,0
|
|
20230530,180100,49266323050,32000,32000,32000,32000,0
|
|
20230530,180000,49266323050,32000,32000,32000,32000,0
|
|
20230530,175900,49266323050,32000,32000,32000,32000,0
|
|
20230530,175800,49266323050,32000,32000,32000,32000,0
|
|
20230530,175700,49266323050,32000,32000,32000,32000,0
|
|
20230530,175600,49266323050,32000,32000,32000,32000,0
|
|
20230530,175500,49266323050,32000,32000,32000,32000,0
|
|
20230530,175400,49266323050,32000,32000,32000,32000,0
|
|
20230530,175300,49266323050,32000,32000,32000,32000,196024
|
|
20230530,175200,49266323050,32000,32000,32000,32000,0
|
|
20230530,175100,49266323050,32000,32000,32000,32000,0
|
|
20230530,175000,49266323050,32000,32000,32000,32000,0
|
|
20230530,174900,49266323050,32000,32000,32000,32000,0
|
|
20230530,174800,49266323050,32000,32000,32000,32000,0
|
|
20230530,174700,49266323050,32000,32000,32000,32000,0
|
|
20230530,174600,49266323050,32000,32000,32000,32000,0
|
|
20230530,174500,49266323050,32000,32000,32000,32000,0
|
|
20230530,174400,49266323050,32000,32000,32000,32000,0
|
|
20230530,174300,49266323050,32000,32000,32000,32000,0
|
|
20230530,174200,49266323050,32000,32000,32000,32000,0
|
|
20230530,174100,49266323050,32000,32000,32000,32000,0
|
|
20230530,174000,49266323050,32000,32000,32000,32000,0
|
|
20230530,173900,49266323050,32000,32000,32000,32000,0
|
|
20230530,173800,49266323050,32000,32000,32000,32000,0
|
|
20230530,173700,49266323050,32000,32000,32000,32000,0
|
|
20230530,173600,49266323050,32000,32000,32000,32000,0
|
|
20230530,173500,49266323050,32000,32000,32000,32000,0
|
|
20230530,173400,49266323050,32000,32000,32000,32000,0
|
|
20230530,173300,49266323050,32000,32000,32000,32000,0
|
|
20230530,173200,49266323050,32000,32000,32000,32000,0
|
|
20230530,173100,49266323050,32000,32000,32000,32000,0
|
|
20230530,173000,49266323050,32000,32000,32000,32000,0
|
|
20230530,172900,49266323050,32000,32000,32000,32000,0
|
|
20230530,172800,49266323050,32000,32000,32000,32000,0
|
|
20230530,172700,49266323050,32000,32000,32000,32000,0
|
|
20230530,172600,49266323050,32000,32000,32000,32000,0
|
|
20230530,172500,49266323050,32000,32000,32000,32000,0
|
|
20230530,172400,49266323050,32000,32000,32000,32000,0
|
|
20230530,172300,49266323050,32000,32000,32000,32000,196024
|
|
20230530,172200,49266323050,32000,32000,32000,32000,0
|
|
20230530,172100,49266323050,32000,32000,32000,32000,0
|
|
20230530,172000,49266323050,32000,32000,32000,32000,0
|
|
20230530,171900,49266323050,32000,32000,32000,32000,0
|
|
20230530,171800,49266323050,32000,32000,32000,32000,0
|
|
20230530,171700,49266323050,32000,32000,32000,32000,0
|
|
20230530,171600,49266323050,32000,32000,32000,32000,0
|
|
20230530,171500,49266323050,32000,32000,32000,32000,0
|
|
20230530,171400,49266323050,32000,32000,32000,32000,0
|
|
20230530,171300,49266323050,32000,32000,32000,32000,0
|
|
20230530,171200,49266323050,32000,32000,32000,32000,0
|
|
20230530,171100,49266323050,32000,32000,32000,32000,0
|
|
20230530,171000,49266323050,32000,32000,32000,32000,0
|
|
20230530,170900,49266323050,32000,32000,32000,32000,0
|
|
20230530,170800,49266323050,32000,32000,32000,32000,0
|
|
20230530,170700,49266323050,32000,32000,32000,32000,0
|
|
20230530,170600,49266323050,32000,32000,32000,32000,0
|
|
20230530,170500,49266323050,32000,32000,32000,32000,0
|
|
20230530,170400,49266323050,32000,32000,32000,32000,0
|
|
20230530,170300,49266323050,32000,32000,32000,32000,0
|
|
20230530,170200,49266323050,32000,32000,32000,32000,0
|
|
20230530,170100,49266323050,32000,32000,32000,32000,0
|
|
20230530,170000,49266323050,32000,32000,32000,32000,0
|
|
20230530,165900,49266323050,32000,32000,32000,32000,0
|
|
20230530,165800,49266323050,32000,32000,32000,32000,0
|
|
20230530,165700,49266323050,32000,32000,32000,32000,0
|
|
20230530,165600,49266323050,32000,32000,32000,32000,0
|
|
20230530,165500,49266323050,32000,32000,32000,32000,0
|
|
20230530,165400,49266323050,32000,32000,32000,32000,0
|
|
20230530,165300,49266323050,32000,32000,32000,32000,196024
|
|
20230530,165200,49266323050,32000,32000,32000,32000,0
|
|
20230530,165100,49266323050,32000,32000,32000,32000,0
|
|
20230530,165000,49266323050,32000,32000,32000,32000,0
|
|
20230530,164900,49266323050,32000,32000,32000,32000,0
|
|
20230530,164800,49266323050,32000,32000,32000,32000,0
|
|
20230530,164700,49266323050,32000,32000,32000,32000,0
|
|
20230530,164600,49266323050,32000,32000,32000,32000,0
|
|
20230530,164500,49266323050,32000,32000,32000,32000,0
|
|
20230530,164400,49266323050,32000,32000,32000,32000,0
|
|
20230530,164300,49266323050,32000,32000,32000,32000,0
|
|
20230530,164200,49266323050,32000,32000,32000,32000,0
|
|
20230530,164100,49266323050,32000,32000,32000,32000,0
|
|
20230530,164000,49266323050,32000,32000,32000,32000,0
|
|
20230530,163900,49266323050,32000,32000,32000,32000,0
|
|
20230530,163800,49266323050,32000,32000,32000,32000,0
|
|
20230530,163700,49266323050,32000,32000,32000,32000,0
|
|
20230530,163600,49266323050,32000,32000,32000,32000,0
|
|
20230530,163500,49266323050,32000,32000,32000,32000,0
|
|
20230530,163400,49266323050,32000,32000,32000,32000,0
|
|
20230530,163300,49266323050,32000,32000,32000,32000,0
|
|
20230530,163200,49266323050,32000,32000,32000,32000,0
|
|
20230530,163100,49266323050,32000,32000,32000,32000,0
|
|
20230530,163000,49266323050,32000,32000,32000,32000,0
|
|
20230530,162900,49266323050,32000,32000,32000,32000,0
|
|
20230530,162800,49266323050,32000,32000,32000,32000,0
|
|
20230530,162700,49266323050,32000,32000,32000,32000,0
|
|
20230530,162600,49266323050,32000,32000,32000,32000,0
|
|
20230530,162500,49266323050,32000,32000,32000,32000,0
|
|
20230530,162400,49266323050,32000,32000,32000,32000,0
|
|
20230530,162300,49266323050,32000,32000,32000,32000,196024
|
|
20230530,162200,49266323050,32000,32000,32000,32000,0
|
|
20230530,162100,49266323050,32000,32000,32000,32000,0
|
|
20230530,162000,49266323050,32000,32000,32000,32000,0
|
|
20230530,161900,49266323050,32000,32000,32000,32000,0
|
|
20230530,161800,49266323050,32000,32000,32000,32000,0
|
|
20230530,161700,49266323050,32000,32000,32000,32000,0
|
|
20230530,161600,49266323050,32000,32000,32000,32000,0
|
|
20230530,161500,49266323050,32000,32000,32000,32000,0
|
|
20230530,161400,49266323050,32000,32000,32000,32000,0
|
|
20230530,161300,49266323050,32000,32000,32000,32000,0
|
|
20230530,161200,49266323050,32000,32000,32000,32000,0
|
|
20230530,161100,49266323050,32000,32000,32000,32000,0
|
|
20230530,161000,49266323050,32000,32000,32000,32000,0
|
|
20230530,160900,49266323050,32000,32000,32000,32000,0
|
|
20230530,160800,49266323050,32000,32000,32000,32000,0
|
|
20230530,160700,49266323050,32000,32000,32000,32000,0
|
|
20230530,160600,49266323050,32000,32000,32000,32000,0
|
|
20230530,160500,49266323050,32000,32000,32000,32000,0
|
|
20230530,160400,49266323050,32000,32000,32000,32000,0
|
|
20230530,160300,49266323050,32000,32000,32000,32000,0
|
|
20230530,160200,49266323050,32000,32000,32000,32000,0
|
|
20230530,160100,49266323050,32000,32000,32000,32000,0
|
|
20230530,160000,49266323050,32000,32000,32000,32000,0
|
|
20230530,155900,49266323050,32000,32000,32000,32000,0
|
|
20230530,155800,49266323050,32000,32000,32000,32000,0
|
|
20230530,155700,49266323050,32000,32000,32000,32000,0
|
|
20230530,155600,49266323050,32000,32000,32000,32000,0
|
|
20230530,155500,49266323050,32000,32000,32000,32000,0
|
|
20230530,155400,49266323050,32000,32000,32000,32000,0
|
|
20230530,155300,49266323050,32000,32000,32000,32000,196024
|
|
20230530,155200,49266323050,32000,32000,32000,32000,0
|
|
20230530,155100,49266323050,32000,32000,32000,32000,0
|
|
20230530,155000,49266323050,32000,32000,32000,32000,0
|
|
20230530,154900,49266323050,32000,32000,32000,32000,0
|
|
20230530,154800,49266323050,32000,32000,32000,32000,0
|
|
20230530,154700,49266323050,32000,32000,32000,32000,0
|
|
20230530,154600,49266323050,32000,32000,32000,32000,0
|
|
20230530,154500,49266323050,32000,32000,32000,32000,0
|
|
20230530,154400,49266323050,32000,32000,32000,32000,0
|
|
20230530,154300,49266323050,32000,32000,32000,32000,0
|
|
20230530,154200,49266323050,32000,32000,32000,32000,0
|
|
20230530,154100,49266323050,32000,32000,32000,32000,0
|
|
20230530,154000,49266323050,32000,32000,32000,32000,0
|
|
20230530,153900,49266323050,32000,32000,32000,32000,0
|
|
20230530,153800,49266323050,32000,32000,32000,32000,0
|
|
20230530,153700,49266323050,32000,32000,32000,32000,0
|
|
20230530,153600,49266323050,32000,32000,32000,32000,0
|
|
20230530,153500,49266323050,32000,32000,32000,32000,0
|
|
20230530,153400,49266323050,32000,32000,32000,32000,0
|
|
20230530,153300,49266323050,32000,32000,32000,32000,0
|
|
20230530,153200,49266323050,32000,32000,32000,32000,0
|
|
20230530,153100,49266323050,32000,32000,32000,32000,0
|
|
20230530,153000,49266323050,32000,32000,32000,32000,196024
|
|
20230530,152900,42993555050,31900,31900,31900,31900,0
|
|
20230530,152800,42993555050,31900,31900,31900,31900,0
|
|
20230530,152700,42993555050,31900,31900,31900,31900,0
|
|
20230530,152600,42993555050,31900,31900,31900,31900,0
|
|
20230530,152500,42993555050,31900,31900,31900,31900,0
|
|
20230530,152400,42993555050,31900,31900,31900,31900,0
|
|
20230530,152300,42993555050,31900,31900,31900,31900,0
|
|
20230530,152200,42993555050,31900,31900,31900,31900,0
|
|
20230530,152100,42993555050,31900,31900,31900,31900,0
|
|
20230530,152000,42993555050,31900,31900,31900,31900,0
|
|
20230530,151900,42993555050,31900,31950,32000,31900,4948
|
|
20230530,151800,42835581600,31950,31900,32000,31900,10022
|
|
20230530,151700,42515377150,31950,31900,31950,31900,1637
|
|
20230530,151600,42463119250,31900,31950,31950,31900,1799
|
|
20230530,151500,42405669600,31900,31900,31950,31900,1086
|
|
20230530,151400,42370988500,31900,31900,31950,31900,1051
|
|
20230530,151300,42337435100,31950,31950,31950,31900,992
|
|
20230530,151200,42305757100,31950,31900,31950,31900,1229
|
|
20230530,151100,42266505550,31900,31900,31950,31900,946
|
|
20230530,151000,42236295450,31900,31900,31950,31900,3952
|
|
20230530,150900,42110152350,31900,32000,32000,31900,7316
|
|
20230530,150800,41876385500,32000,31900,32050,31900,31053
|
|
20230530,150700,40883517800,31900,31950,31950,31900,1259
|
|
20230530,150600,40843323500,31950,31900,31950,31900,4407
|
|
20230530,150500,40702579650,31900,31950,31950,31900,2611
|
|
20230530,150400,40619215700,31900,31900,31950,31900,2214
|
|
20230530,150300,40548523950,31950,31950,31950,31900,1121
|
|
20230530,150200,40512738700,31900,31900,31950,31900,1582
|
|
20230530,150100,40462227950,31900,31950,31950,31900,1471
|
|
20230530,150000,40415267500,31900,31900,31950,31900,1712
|
|
20230530,145900,40360612050,31950,31900,31950,31900,1902
|
|
20230530,145800,40299896600,31950,31900,32000,31900,3051
|
|
20230530,145700,40202455850,31900,31900,31950,31900,2018
|
|
20230530,145600,40138023850,31900,31900,31950,31900,1207
|
|
20230530,145500,40099489600,31950,31950,31950,31900,1672
|
|
20230530,145400,40046095950,31900,31900,31950,31900,4072
|
|
20230530,145300,39916043450,31900,31950,32000,31900,3915
|
|
20230530,145200,39790961700,31900,31900,31950,31900,2532
|
|
20230530,145100,39710110300,31900,31950,32000,31900,7390
|
|
20230530,145000,39474032950,31900,31900,31950,31900,2434
|
|
20230530,144900,39396305200,31950,31900,31950,31900,2624
|
|
20230530,144800,39312503350,31950,31900,31950,31900,2064
|
|
20230530,144700,39246609150,31900,31900,31950,31900,2015
|
|
20230530,144600,39182280550,31900,31900,31950,31900,1719
|
|
20230530,144500,39127394250,31950,31900,31950,31900,1303
|
|
20230530,144400,39085802450,31950,31900,31950,31900,8559
|
|
20230530,144300,38812411350,31900,31900,31950,31900,694
|
|
20230530,144200,38790258650,31950,31900,31950,31900,1733
|
|
20230530,144100,38734948950,31900,31900,31950,31900,1350
|
|
20230530,144000,38691860050,31900,31900,31950,31900,2627
|
|
20230530,143900,38608033950,31900,31950,32000,31900,4358
|
|
20230530,143800,38468819900,31950,31950,32000,31900,6092
|
|
20230530,143700,38274196750,31900,31950,31950,31900,2046
|
|
20230530,143600,38208888800,31950,31950,31950,31900,2394
|
|
20230530,143500,38132447250,31900,31900,31950,31900,1324
|
|
20230530,143400,38090197250,31900,31900,31950,31900,1282
|
|
20230530,143300,38049281150,31900,31900,31950,31900,1894
|
|
20230530,143200,37988820050,31900,31900,31950,31900,887
|
|
20230530,143100,37960518400,31900,31900,31950,31900,1138
|
|
20230530,143000,37924198750,31900,31900,31950,31900,905
|
|
20230530,142900,37895307450,31900,31950,31950,31900,1275
|
|
20230530,142800,37854618400,31900,31950,32000,31900,23087
|
|
20230530,142700,37116622800,31950,31950,32000,31950,1418
|
|
20230530,142600,37071290650,31950,31950,32000,31950,1092
|
|
20230530,142500,37036387150,31950,32000,32000,31950,3628
|
|
20230530,142400,36920331050,32000,31950,32000,31950,1290
|
|
20230530,142300,36879079800,32000,31950,32000,31950,2073
|
|
20230530,142200,36812779350,31950,31950,32000,31950,1791
|
|
20230530,142100,36755523600,31950,31950,32000,31950,1597
|
|
20230530,142000,36704453800,31950,32000,32000,31950,3578
|
|
20230530,141900,36589985100,31950,32000,32000,31950,855
|
|
20230530,141800,36562655900,32000,31950,32000,31950,8298
|
|
20230530,141700,36297165050,32000,31950,32000,31950,9344
|
|
20230530,141600,35998161000,32000,31950,32000,31950,442
|
|
20230530,141500,35984031900,31950,31950,32000,31950,1171
|
|
20230530,141400,35946583550,31950,32000,32000,31950,2470
|
|
20230530,141300,35867549800,31950,31950,32000,31950,579
|
|
20230530,141200,35849041950,32000,32000,32000,31950,3153
|
|
20230530,141100,35748255750,32000,31950,32000,31950,1890
|
|
20230530,141000,35687791200,32000,32000,32000,31950,781
|
|
20230530,140900,35662818750,31950,32000,32000,31950,1594
|
|
20230530,140800,35611824500,32000,31950,32000,31950,766
|
|
20230530,140700,35587323650,32000,31950,32000,31950,8818
|
|
20230530,140600,35305222350,31950,32000,32000,31950,1420
|
|
20230530,140500,35259797100,31950,32000,32000,31950,1515
|
|
20230530,140400,35211387300,32000,32000,32000,31950,657
|
|
20230530,140300,35190368900,31950,32000,32000,31950,9240
|
|
20230530,140200,34894773300,32000,32000,32000,31950,1892
|
|
20230530,140100,34834237100,32000,32000,32000,31950,10848
|
|
20230530,140000,34487113200,31950,31950,32000,31950,1566
|
|
20230530,135900,34437024300,32000,32000,32000,31950,4251
|
|
20230530,135800,34301038700,32000,32000,32000,31950,13311
|
|
20230530,135700,33875101350,32000,32000,32000,31950,1170
|
|
20230530,135600,33837679300,32000,32000,32000,31950,1893
|
|
20230530,135500,33777127850,31950,31950,32000,31950,703
|
|
20230530,135400,33754642800,32000,32000,32000,31950,3988
|
|
20230530,135300,33627066950,32000,31950,32000,31950,1591
|
|
20230530,135200,33576184350,32000,32000,32000,31950,186
|
|
20230530,135100,33570236700,32000,32000,32000,31950,1437
|
|
20230530,135000,33524253300,32000,32000,32000,31950,703
|
|
20230530,134900,33501769850,32000,31950,32000,31950,1098
|
|
20230530,134800,33466640950,32000,32000,32000,31950,2542
|
|
20230530,134700,33385309000,31950,32000,32000,31950,986
|
|
20230530,134600,33353758200,32000,32000,32000,31950,1651
|
|
20230530,134500,33300934550,31950,32000,32000,31950,910
|
|
20230530,134400,33271853400,32000,32000,32000,31950,8069
|
|
20230530,134300,33013650400,31950,31950,32000,31950,1102
|
|
20230530,134200,32978407550,31950,32000,32000,31950,659
|
|
20230530,134100,32957328700,31950,31950,32000,31950,1995
|
|
20230530,134000,32893515750,31950,31950,32000,31950,909
|
|
20230530,133900,32864469350,31950,32000,32000,31950,699
|
|
20230530,133800,32842125100,32000,31950,32000,31950,1403
|
|
20230530,133700,32797273400,32000,31950,32000,31950,2236
|
|
20230530,133600,32725737600,31950,31950,32000,31950,1368
|
|
20230530,133500,32682006500,31950,31950,32000,31950,368
|
|
20230530,133400,32670248700,31950,31950,32000,31950,1472
|
|
20230530,133300,32623161650,31950,31950,32000,31950,1234
|
|
20230530,133200,32583708400,31950,32000,32000,31950,631
|
|
20230530,133100,32563527550,31950,32000,32000,31950,1159
|
|
20230530,133000,32526458750,32000,31950,32000,31950,951
|
|
20230530,132900,32496049000,31950,31950,32000,31950,1041
|
|
20230530,132800,32462739000,31950,31950,32000,31950,992
|
|
20230530,132700,32431024650,32000,32000,32000,31950,702
|
|
20230530,132600,32408574050,32000,32000,32000,31950,2537
|
|
20230530,132500,32327399100,31950,32000,32000,31950,363
|
|
20230530,132400,32315800950,32000,31950,32000,31950,885
|
|
20230530,132300,32287489450,31950,31950,32000,31950,2109
|
|
20230530,132200,32220033800,32000,31950,32000,31950,747
|
|
20230530,132100,32196136850,31950,31950,32000,31950,827
|
|
20230530,132000,32169691650,31950,32000,32000,31950,806
|
|
20230530,131900,32143936300,31950,31950,32000,31950,1996
|
|
20230530,131800,32080135850,31950,32000,32000,31950,669
|
|
20230530,131700,32058761200,31950,31950,31950,31950,7553
|
|
20230530,131600,31817442850,31950,31950,32000,31950,684
|
|
20230530,131500,31795573800,31950,31950,32000,31950,1273
|
|
20230530,131400,31754854200,31950,31950,32000,31950,826
|
|
20230530,131300,31728455200,32000,31950,32000,31950,954
|
|
20230530,131200,31697960150,31950,31950,32000,31950,394
|
|
20230530,131100,31685368750,31950,31950,32000,31950,695
|
|
20230530,131000,31663153400,31950,31950,31950,31950,847
|
|
20230530,130900,31636091750,31950,31950,32000,31950,1286
|
|
20230530,130800,31594977250,31950,31950,31950,31950,966
|
|
20230530,130700,31564113550,31950,31950,32000,31950,6900
|
|
20230530,130600,31343658500,31950,32000,32000,31950,8297
|
|
20230530,130500,31078448700,31950,32000,32000,31950,1472
|
|
20230530,130400,31031359000,31950,32000,32000,31950,1269
|
|
20230530,130300,30990760150,32000,32000,32000,31950,846
|
|
20230530,130200,30963701500,31950,32000,32000,31950,2000
|
|
20230530,130100,30899755150,31950,31950,32000,31950,1917
|
|
20230530,130000,30838427250,32000,31900,32050,31900,40476
|
|
20230530,125900,29543198500,31950,31900,31950,31900,1243
|
|
20230530,125800,29503491450,31950,31900,31950,31900,3184
|
|
20230530,125700,29401801950,31900,31950,31950,31900,492
|
|
20230530,125600,29386102150,31950,31900,31950,31900,929
|
|
20230530,125500,29356436300,31900,31950,31950,31900,403
|
|
20230530,125400,29343572000,31900,31900,31950,31900,2355
|
|
20230530,125300,29268346600,31900,31900,31950,31900,1051
|
|
20230530,125200,29234778250,31900,31900,31950,31900,1346
|
|
20230530,125100,29191788550,31900,31900,31950,31900,1793
|
|
20230530,125000,29134510300,31900,31900,31950,31900,406
|
|
20230530,124900,29121557650,31900,31900,31950,31900,519
|
|
20230530,124800,29104980050,31950,31900,31950,31900,962
|
|
20230530,124700,29074251050,31900,31900,31950,31900,1211
|
|
20230530,124600,29035584100,31950,31950,31950,31900,668
|
|
20230530,124500,29014242650,31950,31900,31950,31900,810
|
|
20230530,124400,28988380600,31950,31900,31950,31900,982
|
|
20230530,124300,28957016500,31950,31900,31950,31900,7240
|
|
20230530,124200,28725801100,31900,31900,31950,31900,968
|
|
20230530,124100,28694892900,31900,31900,31950,31900,699
|
|
20230530,124000,28672572200,31900,31900,31950,31900,735
|
|
20230530,123900,28649123050,31900,31950,31950,31900,2441
|
|
20230530,123800,28571150750,31900,31900,31950,31900,1765
|
|
20230530,123700,28514768600,31900,31900,31900,31900,459
|
|
20230530,123600,28500126500,31900,31900,31950,31900,775
|
|
20230530,123500,28475382750,31900,31900,31900,31900,518
|
|
20230530,123400,28458858550,31900,31900,31950,31850,1517
|
|
20230530,123300,28410461450,31900,31850,31900,31850,1816
|
|
20230530,123200,28352533950,31950,31900,31950,31850,10123
|
|
20230530,123100,28029600650,31900,31900,31950,31900,2709
|
|
20230530,123000,27943083550,31900,31900,31950,31900,2833
|
|
20230530,122900,27852610050,31900,31900,31950,31900,13068
|
|
20230530,122800,27435687700,31900,31900,31900,31900,632
|
|
20230530,122700,27415526900,31900,31900,31950,31900,19226
|
|
20230530,122600,26801758100,31950,31900,31950,31850,4851
|
|
20230530,122500,26647020500,31850,31850,31900,31850,719
|
|
20230530,122400,26624104750,31850,31850,31900,31850,703
|
|
20230530,122300,26601695500,31850,31900,31900,31850,1693
|
|
20230530,122200,26547690800,31900,31900,31900,31850,695
|
|
20230530,122100,26525534850,31850,31850,31900,31850,2032
|
|
20230530,122000,26460727450,31850,31850,31900,31850,854
|
|
20230530,121900,26433485650,31900,31850,31900,31850,14266
|
|
20230530,121800,25978546150,31850,31850,31900,31850,949
|
|
20230530,121700,25948305500,31850,31850,31900,31850,837
|
|
20230530,121600,25921644350,31850,31850,31900,31850,1418
|
|
20230530,121500,25876458600,31850,31850,31900,31850,10686
|
|
20230530,121400,25536085850,31900,31900,31900,31850,596
|
|
20230530,121300,25517087750,31850,31900,31900,31850,484
|
|
20230530,121200,25501652250,31850,31850,31850,31850,513
|
|
20230530,121100,25485313200,31900,31850,31900,31850,641
|
|
20230530,121000,25464868850,31850,31850,31850,31850,713
|
|
20230530,120900,25442159800,31850,31850,31900,31850,1334
|
|
20230530,120800,25399621900,31850,31850,31900,31850,1113
|
|
20230530,120700,25364130500,31850,31850,31900,31850,652
|
|
20230530,120600,25343350550,31850,31900,31900,31850,9605
|
|
20230530,120500,25036999300,31900,31900,31950,31900,10165
|
|
20230530,120400,24712735550,31900,31900,31950,31900,516
|
|
20230530,120300,24696264900,31900,31900,31900,31900,480
|
|
20230530,120200,24680952900,31900,31900,31900,31900,2898
|
|
20230530,120100,24588506700,31900,31950,31950,31900,853
|
|
20230530,120000,24561274850,31900,31900,31950,31900,1428
|
|
20230530,115900,24515661300,31900,31900,31950,31900,627
|
|
20230530,115800,24495649900,31900,31900,31950,31900,561
|
|
20230530,115700,24477753750,31900,31900,31950,31900,500
|
|
20230530,115600,24461803700,31900,31900,31950,31900,15425
|
|
20230530,115500,23969723350,31900,31900,31900,31900,380
|
|
20230530,115400,23957601350,31900,31900,31950,31900,2508
|
|
20230530,115300,23877522750,31950,31900,31950,31900,256
|
|
20230530,115200,23869355850,31900,31900,31950,31900,613
|
|
20230530,115100,23849790350,31900,31950,31950,31900,10329
|
|
20230530,115000,23519799050,31950,31950,32000,31950,2009
|
|
20230530,114900,23455521300,31950,31950,32000,31950,555
|
|
20230530,114800,23437774700,31950,31950,32000,31950,449
|
|
20230530,114700,23423428750,32000,31950,32000,31950,1153
|
|
20230530,114600,23386561650,31950,31950,32000,31950,507
|
|
20230530,114500,23370342500,31950,31950,32000,31900,1461
|
|
20230530,114400,23323646950,31900,31950,31950,31900,1790
|
|
20230530,114300,23266473850,31950,31900,31950,31900,2697
|
|
20230530,114200,23180326700,31950,31900,31950,31900,1104
|
|
20230530,114100,23145057200,31900,31900,31950,31900,863
|
|
20230530,114000,23117525150,31900,31950,32000,31900,25592
|
|
20230530,113900,22299396250,31900,31900,31950,31900,2269
|
|
20230530,113800,22226913500,31900,31900,31950,31900,535
|
|
20230530,113700,22209828200,31900,31900,31950,31900,258
|
|
20230530,113600,22201595550,31900,31900,31950,31900,805
|
|
20230530,113500,22175891600,31900,31900,31950,31900,484
|
|
20230530,113400,22160434250,31900,31900,31950,31900,778
|
|
20230530,113300,22135608400,31900,31900,31950,31900,1719
|
|
20230530,113200,22080708850,31950,31900,31950,31900,311
|
|
20230530,113100,22070778150,31900,31900,31950,31900,2790
|
|
20230530,113000,21981659650,31900,31950,31950,31900,577
|
|
20230530,112900,21963229750,31900,31900,31950,31900,4897
|
|
20230530,112800,21806814250,31950,31950,31950,31900,3737
|
|
20230530,112700,21687417950,31950,32000,32000,31950,9279
|
|
20230530,112600,21390921000,31950,31950,32000,31900,5080
|
|
20230530,112500,21228624150,31950,31950,31950,31900,810
|
|
20230530,112400,21202757350,31950,31900,31950,31900,1472
|
|
20230530,112300,21155748500,31950,31900,31950,31900,1678
|
|
20230530,112200,21102169900,31900,31950,31950,31900,3920
|
|
20230530,112100,20976939650,31900,31900,31950,31900,3544
|
|
20230530,112000,20863731350,31950,31900,31950,31900,1066
|
|
20230530,111900,20829710550,31900,31950,31950,31900,1560
|
|
20230530,111800,20779892900,31950,31900,31950,31900,1510
|
|
20230530,111700,20731655700,31900,31900,31950,31900,295
|
|
20230530,111600,20722245050,31900,31900,31950,31900,1568
|
|
20230530,111500,20672171250,31900,31950,31950,31900,1363
|
|
20230530,111400,20628626650,31900,31900,31950,31900,479
|
|
20230530,111300,20613341600,31900,31950,31950,31900,1907
|
|
20230530,111200,20552506750,31900,31900,31950,31900,1027
|
|
20230530,111100,20519724200,31900,31950,31950,31900,1647
|
|
20230530,111000,20467121850,31900,31900,31950,31900,700
|
|
20230530,110900,20444780300,31950,31900,31950,31900,947
|
|
20230530,110800,20414560150,31900,32000,32000,31900,13268
|
|
20230530,110700,19990530300,32000,32000,32000,31950,2765
|
|
20230530,110600,19902066350,32000,32000,32000,31950,1301
|
|
20230530,110500,19860461200,32000,31950,32000,31950,619
|
|
20230530,110400,19840664500,32000,31950,32000,31950,3683
|
|
20230530,110300,19722871800,31950,31950,32000,31950,1751
|
|
20230530,110200,19666863300,32000,31950,32000,31950,1208
|
|
20230530,110100,19628250000,31950,31950,32000,31950,2990
|
|
20230530,110000,19532610150,31950,31950,32000,31950,922
|
|
20230530,105900,19503117200,31950,31950,32000,31950,1392
|
|
20230530,105800,19458584750,31950,31950,32000,31950,2095
|
|
20230530,105700,19391566900,31950,32000,32000,31950,4438
|
|
20230530,105600,19249689200,31950,31950,32000,31950,1948
|
|
20230530,105500,19187380800,31950,31950,32000,31950,1288
|
|
20230530,105400,19146189450,32000,32000,32000,31950,2647
|
|
20230530,105300,19061500050,32000,32000,32000,31950,2274
|
|
20230530,105200,18988756950,32000,31950,32000,31950,1891
|
|
20230530,105100,18928272350,31950,32000,32000,31950,1409
|
|
20230530,105000,18883204100,32000,31950,32000,31950,1961
|
|
20230530,104900,18820486750,31950,31900,32000,31900,10746
|
|
20230530,104800,18477047200,31900,31900,31950,31900,1063
|
|
20230530,104700,18443098350,31950,31900,31950,31900,1578
|
|
20230530,104600,18392689800,31950,31900,31950,31900,1087
|
|
20230530,104500,18357975150,31900,31950,31950,31900,1069
|
|
20230530,104400,18323851550,31900,31950,31950,31900,1782
|
|
20230530,104300,18266918600,31950,31900,31950,31900,1426
|
|
20230530,104200,18221379100,31900,31950,31950,31900,868
|
|
20230530,104100,18193674000,31950,31950,31950,31900,3042
|
|
20230530,104000,18096496750,31950,31900,31950,31900,1070
|
|
20230530,103900,18062336250,31950,31950,32000,31900,8638
|
|
20230530,103800,17786355050,31950,32000,32000,31950,2227
|
|
20230530,103700,17715120150,31950,32000,32000,31950,18612
|
|
20230530,103600,17120019350,31950,31950,32000,31900,20782
|
|
20230530,103500,16456013300,31950,31950,31950,31900,2676
|
|
20230530,103400,16370539200,31950,31950,31950,31900,1247
|
|
20230530,103300,16330703900,31900,31900,31950,31900,1420
|
|
20230530,103200,16285358000,31950,31950,31950,31900,3476
|
|
20230530,103100,16174360700,31950,31900,31950,31900,686
|
|
20230530,103000,16152460300,31900,31900,31950,31900,1295
|
|
20230530,102900,16111115450,31900,31950,31950,31900,1325
|
|
20230530,102800,16068828950,31950,31950,31950,31900,1015
|
|
20230530,102700,16036433150,31900,31950,31950,31900,1587
|
|
20230530,102600,15985749250,31900,31900,31950,31900,707
|
|
20230530,102500,15963182250,31950,31900,31950,31850,8018
|
|
20230530,102400,15707364450,31900,31850,31900,31850,1503
|
|
20230530,102300,15659436350,31900,31850,31900,31850,1956
|
|
20230530,102200,15597080100,31900,31850,31900,31850,2994
|
|
20230530,102100,15501602050,31850,31850,31900,31850,1696
|
|
20230530,102000,15447505050,31850,31850,31900,31850,1115
|
|
20230530,101900,15411980500,31900,31850,31900,31800,11323
|
|
20230530,101800,15051294550,31800,31800,31850,31800,2891
|
|
20230530,101700,14959273050,31800,31800,31850,31800,452
|
|
20230530,101600,14944897650,31800,31800,31850,31800,893
|
|
20230530,101500,14916488450,31800,31800,31850,31800,1186
|
|
20230530,101400,14878760450,31800,31800,31850,31800,1525
|
|
20230530,101300,14830218850,31800,31800,31850,31800,4574
|
|
20230530,101200,14684625650,31800,31800,31850,31800,4631
|
|
20230530,101100,14537145800,31800,31800,31850,31800,997
|
|
20230530,101000,14505420700,31800,31800,31850,31800,1825
|
|
20230530,100900,14447383900,31800,31800,31850,31800,1115
|
|
20230530,100800,14411916900,31800,31850,31850,31800,1087
|
|
20230530,100700,14377334350,31800,31800,31850,31800,1629
|
|
20230530,100600,14325521800,31800,31850,31850,31800,1943
|
|
20230530,100500,14263691900,31850,31800,31850,31800,596
|
|
20230530,100400,14244737900,31800,31800,31850,31800,437
|
|
20230530,100300,14230838150,31800,31850,31850,31800,10805
|
|
20230530,100200,13887127100,31850,31850,31850,31800,1906
|
|
20230530,100100,13826497400,31850,31850,31900,31800,6019
|
|
20230530,100000,13634776850,31850,31850,31900,31850,2279
|
|
20230530,095900,13562151150,31900,31900,31900,31850,2922
|
|
20230530,095800,13468983600,31850,31850,31900,31850,2087
|
|
20230530,095700,13402443600,31850,31900,31900,31850,1466
|
|
20230530,095600,13355694650,31900,31900,31900,31850,3287
|
|
20230530,095500,13250852100,31850,31900,31900,31850,1312
|
|
20230530,095400,13209024800,31900,31850,31900,31850,2575
|
|
20230530,095300,13126889100,31850,31900,31900,31850,2287
|
|
20230530,095200,13053952400,31900,31900,31900,31850,1012
|
|
20230530,095100,13021693150,31850,31850,31900,31850,1547
|
|
20230530,095000,12972374700,31850,31850,31900,31850,1521
|
|
20230530,094900,12923886050,31900,31850,31900,31850,4473
|
|
20230530,094800,12781416150,31850,31800,31850,31800,6295
|
|
20230530,094700,12580944750,31850,31850,31850,31800,4759
|
|
20230530,094600,12429376800,31850,31850,31850,31800,3579
|
|
20230530,094500,12315403700,31800,31800,31850,31800,541
|
|
20230530,094400,12298193300,31800,31850,31850,31800,1936
|
|
20230530,094300,12236562950,31850,31850,31850,31800,1486
|
|
20230530,094200,12189251650,31850,31800,31850,31800,787
|
|
20230530,094100,12164197600,31800,31800,31850,31800,1065
|
|
20230530,094000,12130318850,31850,31950,31950,31850,11968
|
|
20230530,093900,11748635550,31900,31950,31950,31900,2762
|
|
20230530,093800,11660462750,31900,31900,31950,31900,1988
|
|
20230530,093700,11597034150,31900,31900,31950,31900,8164
|
|
20230530,093600,11336582250,31900,31950,31950,31900,10048
|
|
20230530,093500,11016009350,31900,31950,31950,31900,2653
|
|
20230530,093400,10931278100,31900,31900,31950,31850,11865
|
|
20230530,093300,10552646900,31900,31900,31900,31850,3820
|
|
20230530,093200,10430872550,31900,31850,31900,31800,21000
|
|
20230530,093100,9761778500,31850,31800,31850,31800,22918
|
|
20230530,093000,9032858600,31800,31800,31800,31750,4297
|
|
20230530,092900,8896240050,31750,31750,31800,31750,1602
|
|
20230530,092800,8845312850,31800,31750,31800,31750,9013
|
|
20230530,092700,8558728850,31800,31750,31800,31750,1305
|
|
20230530,092600,8517239450,31800,31700,31850,31650,32245
|
|
20230530,092500,7493345500,31700,31700,31700,31650,1707
|
|
20230530,092400,7439264550,31700,31700,31700,31650,1460
|
|
20230530,092300,7392995250,31650,31600,31700,31600,11962
|
|
20230530,092200,7014349800,31650,31650,31650,31600,1352
|
|
20230530,092100,6971588800,31650,31650,31650,31600,620
|
|
20230530,092000,6951967700,31600,31650,31650,31600,1810
|
|
20230530,091900,6894693500,31650,31650,31650,31600,9043
|
|
20230530,091800,6608482750,31650,31700,31700,31650,1143
|
|
20230530,091700,6572276250,31700,31700,31700,31650,955
|
|
20230530,091600,6542036000,31700,31700,31750,31650,5319
|
|
20230530,091500,6373429200,31700,31800,31800,31700,5346
|
|
20230530,091400,6203643900,31800,31750,31850,31750,19470
|
|
20230530,091300,5584605100,31750,31650,31750,31650,17896
|
|
20230530,091200,5017158000,31700,31650,31700,31650,2982
|
|
20230530,091100,4922657050,31700,31650,31700,31600,16163
|
|
20230530,091000,4410977600,31600,31550,31600,31550,33516
|
|
20230530,090900,3351891050,31600,31550,31600,31550,1677
|
|
20230530,090800,3298903000,31600,31550,31600,31500,5343
|
|
20230530,090700,3130309400,31550,31550,31600,31550,9963
|
|
20230530,090600,2815950200,31550,31600,31600,31550,13053
|
|
20230530,090500,2403779400,31600,31550,31600,31500,15915
|
|
20230530,090400,1901564100,31550,31400,31550,31400,32645
|
|
20230530,090300,873853400,31450,31450,31450,31400,369
|
|
20230530,090200,862256500,31450,31400,31450,31350,4106
|
|
20230530,090100,733329750,31400,31450,31450,31350,15237
|
|
20230530,090000,254858600,31450,31450,31450,31400,8105
|