596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,185300,5880036500,6500,6500,6500,6500,15416
|
|
20230530,185200,5880036500,6500,6500,6500,6500,0
|
|
20230530,185100,5880036500,6500,6500,6500,6500,0
|
|
20230530,185000,5880036500,6500,6500,6500,6500,0
|
|
20230530,184900,5880036500,6500,6500,6500,6500,0
|
|
20230530,184800,5880036500,6500,6500,6500,6500,0
|
|
20230530,184700,5880036500,6500,6500,6500,6500,0
|
|
20230530,184600,5880036500,6500,6500,6500,6500,0
|
|
20230530,184500,5880036500,6500,6500,6500,6500,0
|
|
20230530,184400,5880036500,6500,6500,6500,6500,0
|
|
20230530,184300,5880036500,6500,6500,6500,6500,0
|
|
20230530,184200,5880036500,6500,6500,6500,6500,0
|
|
20230530,184100,5880036500,6500,6500,6500,6500,0
|
|
20230530,184000,5880036500,6500,6500,6500,6500,0
|
|
20230530,183900,5880036500,6500,6500,6500,6500,0
|
|
20230530,183800,5880036500,6500,6500,6500,6500,0
|
|
20230530,183700,5880036500,6500,6500,6500,6500,0
|
|
20230530,183600,5880036500,6500,6500,6500,6500,0
|
|
20230530,183500,5880036500,6500,6500,6500,6500,0
|
|
20230530,183400,5880036500,6500,6500,6500,6500,0
|
|
20230530,183300,5880036500,6500,6500,6500,6500,0
|
|
20230530,183200,5880036500,6500,6500,6500,6500,0
|
|
20230530,183100,5880036500,6500,6500,6500,6500,0
|
|
20230530,183000,5880036500,6500,6500,6500,6500,0
|
|
20230530,182900,5880036500,6500,6500,6500,6500,0
|
|
20230530,182800,5880036500,6500,6500,6500,6500,0
|
|
20230530,182700,5880036500,6500,6500,6500,6500,0
|
|
20230530,182600,5880036500,6500,6500,6500,6500,0
|
|
20230530,182500,5880036500,6500,6500,6500,6500,0
|
|
20230530,182400,5880036500,6500,6500,6500,6500,0
|
|
20230530,182300,5880036500,6500,6500,6500,6500,15416
|
|
20230530,182200,5880036500,6500,6500,6500,6500,0
|
|
20230530,182100,5880036500,6500,6500,6500,6500,0
|
|
20230530,182000,5880036500,6500,6500,6500,6500,0
|
|
20230530,181900,5880036500,6500,6500,6500,6500,0
|
|
20230530,181800,5880036500,6500,6500,6500,6500,0
|
|
20230530,181700,5880036500,6500,6500,6500,6500,0
|
|
20230530,181600,5880036500,6500,6500,6500,6500,0
|
|
20230530,181500,5880036500,6500,6500,6500,6500,0
|
|
20230530,181400,5880036500,6500,6500,6500,6500,0
|
|
20230530,181300,5880036500,6500,6500,6500,6500,0
|
|
20230530,181200,5880036500,6500,6500,6500,6500,0
|
|
20230530,181100,5880036500,6500,6500,6500,6500,0
|
|
20230530,181000,5880036500,6500,6500,6500,6500,0
|
|
20230530,180900,5880036500,6500,6500,6500,6500,0
|
|
20230530,180800,5880036500,6500,6500,6500,6500,0
|
|
20230530,180700,5880036500,6500,6500,6500,6500,0
|
|
20230530,180600,5880036500,6500,6500,6500,6500,0
|
|
20230530,180500,5880036500,6500,6500,6500,6500,0
|
|
20230530,180400,5880036500,6500,6500,6500,6500,0
|
|
20230530,180300,5880036500,6500,6500,6500,6500,0
|
|
20230530,180200,5880036500,6500,6500,6500,6500,0
|
|
20230530,180100,5880036500,6500,6500,6500,6500,0
|
|
20230530,180000,5880036500,6500,6500,6500,6500,0
|
|
20230530,175900,5880036500,6500,6500,6500,6500,0
|
|
20230530,175800,5880036500,6500,6500,6500,6500,0
|
|
20230530,175700,5880036500,6500,6500,6500,6500,0
|
|
20230530,175600,5880036500,6500,6500,6500,6500,0
|
|
20230530,175500,5880036500,6500,6500,6500,6500,0
|
|
20230530,175400,5880036500,6500,6500,6500,6500,0
|
|
20230530,175300,5880036500,6500,6500,6500,6500,15416
|
|
20230530,175200,5880036500,6500,6500,6500,6500,0
|
|
20230530,175100,5880036500,6500,6500,6500,6500,0
|
|
20230530,175000,5880036500,6500,6500,6500,6500,0
|
|
20230530,174900,5880036500,6500,6500,6500,6500,0
|
|
20230530,174800,5880036500,6500,6500,6500,6500,0
|
|
20230530,174700,5880036500,6500,6500,6500,6500,0
|
|
20230530,174600,5880036500,6500,6500,6500,6500,0
|
|
20230530,174500,5880036500,6500,6500,6500,6500,0
|
|
20230530,174400,5880036500,6500,6500,6500,6500,0
|
|
20230530,174300,5880036500,6500,6500,6500,6500,0
|
|
20230530,174200,5880036500,6500,6500,6500,6500,0
|
|
20230530,174100,5880036500,6500,6500,6500,6500,0
|
|
20230530,174000,5880036500,6500,6500,6500,6500,0
|
|
20230530,173900,5880036500,6500,6500,6500,6500,0
|
|
20230530,173800,5880036500,6500,6500,6500,6500,0
|
|
20230530,173700,5880036500,6500,6500,6500,6500,0
|
|
20230530,173600,5880036500,6500,6500,6500,6500,0
|
|
20230530,173500,5880036500,6500,6500,6500,6500,0
|
|
20230530,173400,5880036500,6500,6500,6500,6500,0
|
|
20230530,173300,5880036500,6500,6500,6500,6500,0
|
|
20230530,173200,5880036500,6500,6500,6500,6500,0
|
|
20230530,173100,5880036500,6500,6500,6500,6500,0
|
|
20230530,173000,5880036500,6500,6500,6500,6500,0
|
|
20230530,172900,5880036500,6500,6500,6500,6500,0
|
|
20230530,172800,5880036500,6500,6500,6500,6500,0
|
|
20230530,172700,5880036500,6500,6500,6500,6500,0
|
|
20230530,172600,5880036500,6500,6500,6500,6500,0
|
|
20230530,172500,5880036500,6500,6500,6500,6500,0
|
|
20230530,172400,5880036500,6500,6500,6500,6500,0
|
|
20230530,172300,5880036500,6500,6500,6500,6500,15416
|
|
20230530,172200,5880036500,6500,6500,6500,6500,0
|
|
20230530,172100,5880036500,6500,6500,6500,6500,0
|
|
20230530,172000,5880036500,6500,6500,6500,6500,0
|
|
20230530,171900,5880036500,6500,6500,6500,6500,0
|
|
20230530,171800,5880036500,6500,6500,6500,6500,0
|
|
20230530,171700,5880036500,6500,6500,6500,6500,0
|
|
20230530,171600,5880036500,6500,6500,6500,6500,0
|
|
20230530,171500,5880036500,6500,6500,6500,6500,0
|
|
20230530,171400,5880036500,6500,6500,6500,6500,0
|
|
20230530,171300,5880036500,6500,6500,6500,6500,0
|
|
20230530,171200,5880036500,6500,6500,6500,6500,0
|
|
20230530,171100,5880036500,6500,6500,6500,6500,0
|
|
20230530,171000,5880036500,6500,6500,6500,6500,0
|
|
20230530,170900,5880036500,6500,6500,6500,6500,0
|
|
20230530,170800,5880036500,6500,6500,6500,6500,0
|
|
20230530,170700,5880036500,6500,6500,6500,6500,0
|
|
20230530,170600,5880036500,6500,6500,6500,6500,0
|
|
20230530,170500,5880036500,6500,6500,6500,6500,0
|
|
20230530,170400,5880036500,6500,6500,6500,6500,0
|
|
20230530,170300,5880036500,6500,6500,6500,6500,0
|
|
20230530,170200,5880036500,6500,6500,6500,6500,0
|
|
20230530,170100,5880036500,6500,6500,6500,6500,0
|
|
20230530,170000,5880036500,6500,6500,6500,6500,0
|
|
20230530,165900,5880036500,6500,6500,6500,6500,0
|
|
20230530,165800,5880036500,6500,6500,6500,6500,0
|
|
20230530,165700,5880036500,6500,6500,6500,6500,0
|
|
20230530,165600,5880036500,6500,6500,6500,6500,0
|
|
20230530,165500,5880036500,6500,6500,6500,6500,0
|
|
20230530,165400,5880036500,6500,6500,6500,6500,0
|
|
20230530,165300,5880036500,6500,6500,6500,6500,15416
|
|
20230530,165200,5880036500,6500,6500,6500,6500,0
|
|
20230530,165100,5880036500,6500,6500,6500,6500,0
|
|
20230530,165000,5880036500,6500,6500,6500,6500,0
|
|
20230530,164900,5880036500,6500,6500,6500,6500,0
|
|
20230530,164800,5880036500,6500,6500,6500,6500,0
|
|
20230530,164700,5880036500,6500,6500,6500,6500,0
|
|
20230530,164600,5880036500,6500,6500,6500,6500,0
|
|
20230530,164500,5880036500,6500,6500,6500,6500,0
|
|
20230530,164400,5880036500,6500,6500,6500,6500,0
|
|
20230530,164300,5880036500,6500,6500,6500,6500,0
|
|
20230530,164200,5880036500,6500,6500,6500,6500,0
|
|
20230530,164100,5880036500,6500,6500,6500,6500,0
|
|
20230530,164000,5880036500,6500,6500,6500,6500,0
|
|
20230530,163900,5880036500,6500,6500,6500,6500,0
|
|
20230530,163800,5880036500,6500,6500,6500,6500,0
|
|
20230530,163700,5880036500,6500,6500,6500,6500,0
|
|
20230530,163600,5880036500,6500,6500,6500,6500,0
|
|
20230530,163500,5880036500,6500,6500,6500,6500,0
|
|
20230530,163400,5880036500,6500,6500,6500,6500,0
|
|
20230530,163300,5880036500,6500,6500,6500,6500,0
|
|
20230530,163200,5880036500,6500,6500,6500,6500,0
|
|
20230530,163100,5880036500,6500,6500,6500,6500,0
|
|
20230530,163000,5880036500,6500,6500,6500,6500,0
|
|
20230530,162900,5880036500,6500,6500,6500,6500,0
|
|
20230530,162800,5880036500,6500,6500,6500,6500,0
|
|
20230530,162700,5880036500,6500,6500,6500,6500,0
|
|
20230530,162600,5880036500,6500,6500,6500,6500,0
|
|
20230530,162500,5880036500,6500,6500,6500,6500,0
|
|
20230530,162400,5880036500,6500,6500,6500,6500,0
|
|
20230530,162300,5880036500,6500,6500,6500,6500,15416
|
|
20230530,162200,5880036500,6500,6500,6500,6500,0
|
|
20230530,162100,5880036500,6500,6500,6500,6500,0
|
|
20230530,162000,5880036500,6500,6500,6500,6500,0
|
|
20230530,161900,5880036500,6500,6500,6500,6500,0
|
|
20230530,161800,5880036500,6500,6500,6500,6500,0
|
|
20230530,161700,5880036500,6500,6500,6500,6500,0
|
|
20230530,161600,5880036500,6500,6500,6500,6500,0
|
|
20230530,161500,5880036500,6500,6500,6500,6500,0
|
|
20230530,161400,5880036500,6500,6500,6500,6500,0
|
|
20230530,161300,5880036500,6500,6500,6500,6500,0
|
|
20230530,161200,5880036500,6500,6500,6500,6500,0
|
|
20230530,161100,5880036500,6500,6500,6500,6500,0
|
|
20230530,161000,5880036500,6500,6500,6500,6500,0
|
|
20230530,160900,5880036500,6500,6500,6500,6500,0
|
|
20230530,160800,5880036500,6500,6500,6500,6500,0
|
|
20230530,160700,5880036500,6500,6500,6500,6500,0
|
|
20230530,160600,5880036500,6500,6500,6500,6500,0
|
|
20230530,160500,5880036500,6500,6500,6500,6500,0
|
|
20230530,160400,5880036500,6500,6500,6500,6500,0
|
|
20230530,160300,5880036500,6500,6500,6500,6500,0
|
|
20230530,160200,5880036500,6500,6500,6500,6500,0
|
|
20230530,160100,5880036500,6500,6500,6500,6500,0
|
|
20230530,160000,5880036500,6500,6500,6500,6500,0
|
|
20230530,155900,5880036500,6500,6500,6500,6500,0
|
|
20230530,155800,5880036500,6500,6500,6500,6500,0
|
|
20230530,155700,5880036500,6500,6500,6500,6500,0
|
|
20230530,155600,5880036500,6500,6500,6500,6500,0
|
|
20230530,155500,5880036500,6500,6500,6500,6500,0
|
|
20230530,155400,5880036500,6500,6500,6500,6500,0
|
|
20230530,155300,5880036500,6500,6500,6500,6500,15416
|
|
20230530,155200,5880036500,6500,6500,6500,6500,0
|
|
20230530,155100,5880036500,6500,6500,6500,6500,0
|
|
20230530,155000,5880036500,6500,6500,6500,6500,0
|
|
20230530,154900,5880036500,6500,6500,6500,6500,0
|
|
20230530,154800,5880036500,6500,6500,6500,6500,0
|
|
20230530,154700,5880036500,6500,6500,6500,6500,0
|
|
20230530,154600,5880036500,6500,6500,6500,6500,0
|
|
20230530,154500,5880036500,6500,6500,6500,6500,0
|
|
20230530,154400,5880036500,6500,6500,6500,6500,0
|
|
20230530,154300,5880036500,6500,6500,6500,6500,0
|
|
20230530,154200,5880036500,6500,6500,6500,6500,0
|
|
20230530,154100,5880036500,6500,6500,6500,6500,0
|
|
20230530,154000,5880036500,6500,6500,6500,6500,0
|
|
20230530,153900,5880036500,6500,6500,6500,6500,0
|
|
20230530,153800,5880036500,6500,6500,6500,6500,0
|
|
20230530,153700,5880036500,6500,6500,6500,6500,0
|
|
20230530,153600,5880036500,6500,6500,6500,6500,0
|
|
20230530,153500,5880036500,6500,6500,6500,6500,0
|
|
20230530,153400,5880036500,6500,6500,6500,6500,0
|
|
20230530,153300,5880036500,6500,6500,6500,6500,0
|
|
20230530,153200,5880036500,6500,6500,6500,6500,0
|
|
20230530,153100,5880036500,6500,6500,6500,6500,0
|
|
20230530,153000,5880036500,6500,6500,6500,6500,15416
|
|
20230530,152900,5779832500,6470,6470,6470,6470,0
|
|
20230530,152800,5779832500,6470,6470,6470,6470,0
|
|
20230530,152700,5779832500,6470,6470,6470,6470,0
|
|
20230530,152600,5779832500,6470,6470,6470,6470,0
|
|
20230530,152500,5779832500,6470,6470,6470,6470,0
|
|
20230530,152400,5779832500,6470,6470,6470,6470,0
|
|
20230530,152300,5779832500,6470,6470,6470,6470,0
|
|
20230530,152200,5779832500,6470,6470,6470,6470,0
|
|
20230530,152100,5779832500,6470,6470,6470,6470,0
|
|
20230530,152000,5779832500,6470,6470,6470,6470,0
|
|
20230530,151900,5779832500,6470,6470,6480,6460,1632
|
|
20230530,151800,5769275350,6470,6460,6490,6450,5419
|
|
20230530,151700,5734278680,6460,6470,6470,6460,4571
|
|
20230530,151600,5704749380,6470,6470,6470,6460,527
|
|
20230530,151500,5701341400,6450,6490,6490,6450,10620
|
|
20230530,151400,5632678470,6490,6490,6490,6490,1135
|
|
20230530,151300,5625312320,6500,6480,6500,6480,2476
|
|
20230530,151200,5609251060,6490,6480,6490,6480,162
|
|
20230530,151100,5608200690,6490,6490,6490,6470,1209
|
|
20230530,151000,5600356560,6470,6470,6490,6470,7665
|
|
20230530,150900,5550633800,6470,6470,6470,6470,318
|
|
20230530,150800,5548576340,6470,6470,6480,6470,938
|
|
20230530,150700,5542501480,6470,6480,6490,6470,1823
|
|
20230530,150600,5530699120,6480,6480,6490,6480,1205
|
|
20230530,150500,5522890170,6480,6490,6490,6480,2139
|
|
20230530,150400,5509029440,6490,6490,6490,6490,4494
|
|
20230530,150300,5479863380,6490,6490,6490,6490,594
|
|
20230530,150200,5476008320,6490,6480,6490,6480,1395
|
|
20230530,150100,5466956620,6480,6480,6490,6480,60
|
|
20230530,150000,5466567740,6480,6490,6500,6480,918
|
|
20230530,145900,5460618870,6480,6480,6480,6480,486
|
|
20230530,145800,5457469590,6480,6480,6480,6480,546
|
|
20230530,145700,5453931510,6480,6480,6480,6480,761
|
|
20230530,145600,5449000230,6470,6480,6480,6470,594
|
|
20230530,145500,5445155340,6480,6480,6490,6470,135
|
|
20230530,145400,5444280540,6480,6470,6480,6470,753
|
|
20230530,145300,5439405110,6470,6470,6480,6470,2357
|
|
20230530,145200,5424154110,6470,6490,6490,6470,5405
|
|
20230530,145100,5389129390,6490,6490,6490,6490,113
|
|
20230530,145000,5388396020,6500,6490,6500,6480,3333
|
|
20230530,144900,5366779840,6500,6500,6510,6490,277
|
|
20230530,144800,5364980780,6500,6500,6510,6500,1084
|
|
20230530,144700,5357934770,6500,6500,6510,6490,2223
|
|
20230530,144600,5343485280,6490,6490,6490,6490,18
|
|
20230530,144500,5343368460,6500,6500,6500,6500,114
|
|
20230530,144400,5342627460,6500,6490,6500,6490,114
|
|
20230530,144300,5341887580,6490,6490,6490,6490,198
|
|
20230530,144200,5340602560,6490,6490,6490,6480,778
|
|
20230530,144100,5335553770,6500,6500,6500,6500,50
|
|
20230530,144000,5335228770,6500,6500,6500,6500,774
|
|
20230530,143900,5330197770,6480,6490,6490,6480,1261
|
|
20230530,143800,5322021980,6480,6490,6500,6480,3487
|
|
20230530,143700,5299426090,6500,6500,6500,6500,422
|
|
20230530,143600,5296683090,6500,6500,6510,6480,1383
|
|
20230530,143500,5287701640,6500,6500,6510,6490,1804
|
|
20230530,143400,5275992630,6500,6490,6500,6490,165
|
|
20230530,143300,5274921260,6490,6500,6500,6490,4402
|
|
20230530,143200,5246324180,6500,6500,6500,6500,98
|
|
20230530,143100,5245687180,6500,6500,6500,6500,17
|
|
20230530,143000,5245576680,6500,6500,6510,6500,360
|
|
20230530,142900,5243236580,6500,6500,6500,6500,120
|
|
20230530,142800,5242456580,6510,6510,6510,6510,900
|
|
20230530,142700,5236597580,6510,6500,6510,6500,109
|
|
20230530,142600,5235888470,6490,6490,6500,6490,3264
|
|
20230530,142500,5214699100,6490,6500,6500,6490,670
|
|
20230530,142400,5210344240,6500,6500,6520,6490,1104
|
|
20230530,142300,5203172160,6510,6520,6520,6510,2
|
|
20230530,142200,5203159130,6510,6510,6510,6490,16009
|
|
20230530,142100,5099000330,6520,6530,6530,6520,406
|
|
20230530,142000,5096353160,6530,6530,6530,6530,13
|
|
20230530,141900,5096268270,6520,6520,6530,6520,946
|
|
20230530,141800,5090100340,6520,6520,6530,6520,343
|
|
20230530,141700,5087863180,6540,6540,6540,6540,302
|
|
20230530,141600,5085888100,6540,6540,6540,6540,100
|
|
20230530,141500,5085234100,6540,6530,6540,6530,33
|
|
20230530,141400,5085018580,6530,6520,6530,6510,2348
|
|
20230530,141300,5069692060,6530,6520,6530,6510,1396
|
|
20230530,141200,5060602060,6520,6530,6530,6520,43
|
|
20230530,141100,5060321300,6530,6520,6530,6510,3078
|
|
20230530,141000,5040260800,6520,6520,6530,6520,132
|
|
20230530,140900,5039400150,6520,6520,6520,6510,145
|
|
20230530,140800,5038454770,6520,6520,6530,6520,387
|
|
20230530,140700,5035931520,6520,6520,6520,6510,894
|
|
20230530,140600,5030104030,6520,6520,6520,6520,16
|
|
20230530,140500,5029999710,6520,6520,6520,6520,555
|
|
20230530,140400,5026381110,6520,6530,6530,6520,1554
|
|
20230530,140300,5016249020,6530,6540,6540,6530,416
|
|
20230530,140200,5013532040,6540,6540,6540,6540,165
|
|
20230530,140100,5012452940,6540,6530,6540,6530,2038
|
|
20230530,140000,4999139540,6530,6530,6530,6530,45
|
|
20230530,135900,4998845690,6530,6530,6530,6530,51
|
|
20230530,135800,4998512660,6520,6530,6530,6520,72
|
|
20230530,135700,4998042720,6530,6510,6530,6510,5111
|
|
20230530,135600,4964717830,6510,6510,6510,6500,355
|
|
20230530,135500,4962407780,6510,6510,6510,6500,535
|
|
20230530,135400,4958929080,6500,6510,6510,6500,248
|
|
20230530,135300,4957315960,6510,6500,6510,6500,4446
|
|
20230530,135200,4928404060,6500,6500,6510,6500,40
|
|
20230530,135100,4928144050,6510,6500,6510,6500,2315
|
|
20230530,135000,4913073420,6510,6500,6510,6500,139
|
|
20230530,134900,4912169620,6500,6500,6500,6500,2343
|
|
20230530,134800,4896940120,6510,6500,6510,6500,499
|
|
20230530,134700,4893695860,6500,6500,6500,6490,2176
|
|
20230530,134600,4879557060,6500,6490,6500,6490,210
|
|
20230530,134500,4878193160,6500,6500,6500,6500,200
|
|
20230530,134400,4876893160,6500,6490,6500,6480,871
|
|
20230530,134300,4871242430,6490,6500,6510,6490,523
|
|
20230530,134200,4867846030,6490,6510,6510,6490,154
|
|
20230530,134100,4866844770,6520,6490,6520,6490,4660
|
|
20230530,134000,4836506570,6490,6490,6500,6490,1558
|
|
20230530,133900,4826394610,6500,6510,6510,6500,59
|
|
20230530,133800,4826010610,6510,6500,6510,6500,512
|
|
20230530,133700,4822682600,6510,6490,6510,6490,118
|
|
20230530,133600,4821916130,6490,6500,6500,6490,1304
|
|
20230530,133500,4813447600,6500,6510,6510,6500,183
|
|
20230530,133400,4812256570,6510,6510,6510,6510,1
|
|
20230530,133300,4812250060,6500,6480,6500,6480,681
|
|
20230530,133200,4807830560,6480,6490,6490,6480,200
|
|
20230530,133100,4806533650,6500,6500,6500,6500,51
|
|
20230530,133000,4806202150,6500,6490,6500,6490,142
|
|
20230530,132900,4805279470,6490,6490,6490,6490,565
|
|
20230530,132800,4801612620,6490,6480,6490,6480,264
|
|
20230530,132700,4799900840,6480,6480,6480,6480,157
|
|
20230530,132600,4798883480,6480,6480,6480,6480,1997
|
|
20230530,132500,4785942920,6480,6480,6480,6480,0
|
|
20230530,132400,4785942920,6480,6480,6480,6480,516
|
|
20230530,132300,4782599240,6480,6480,6480,6480,64
|
|
20230530,132200,4782184520,6470,6470,6480,6470,384
|
|
20230530,132100,4779698730,6480,6480,6480,6480,1374
|
|
20230530,132000,4770795210,6490,6480,6490,6480,667
|
|
20230530,131900,4766472050,6490,6490,6490,6490,1
|
|
20230530,131800,4766465560,6480,6490,6490,6480,1339
|
|
20230530,131700,4757780250,6490,6490,6490,6490,11
|
|
20230530,131600,4757708860,6500,6500,6500,6500,103
|
|
20230530,131500,4757039360,6500,6490,6500,6480,215
|
|
20230530,131400,4755644490,6480,6500,6500,6480,706
|
|
20230530,131300,4751066220,6490,6500,6500,6490,225
|
|
20230530,131200,4749605720,6490,6490,6490,6490,982
|
|
20230530,131100,4743232540,6490,6500,6500,6490,744
|
|
20230530,131000,4738401070,6490,6500,6500,6490,675
|
|
20230530,130900,4734019310,6490,6490,6490,6490,349
|
|
20230530,130800,4731754300,6480,6490,6500,6480,2971
|
|
20230530,130700,4712490820,6500,6500,6500,6500,153
|
|
20230530,130600,4711496320,6510,6510,6510,6510,12
|
|
20230530,130500,4711418200,6510,6510,6510,6510,2001
|
|
20230530,130400,4698391690,6510,6510,6510,6510,0
|
|
20230530,130300,4698391690,6510,6510,6510,6510,1
|
|
20230530,130200,4698385180,6510,6490,6510,6490,888
|
|
20230530,130100,4692615040,6490,6490,6490,6490,159
|
|
20230530,130000,4691583130,6490,6500,6500,6490,862
|
|
20230530,125900,4685987530,6500,6500,6500,6500,321
|
|
20230530,125800,4683901030,6500,6500,6500,6500,121
|
|
20230530,125700,4683114530,6500,6520,6520,6490,3227
|
|
20230530,125600,4662140200,6520,6520,6520,6510,76
|
|
20230530,125500,4661644690,6520,6520,6520,6520,152
|
|
20230530,125400,4660653650,6520,6510,6520,6510,194
|
|
20230530,125300,4659390640,6510,6510,6510,6510,4
|
|
20230530,125200,4659364600,6510,6510,6510,6510,585
|
|
20230530,125100,4655556250,6520,6510,6520,6510,196
|
|
20230530,125000,4654280270,6500,6510,6510,6490,2779
|
|
20230530,124900,4636230590,6510,6510,6510,6510,175
|
|
20230530,124800,4635091340,6510,6520,6520,6510,95
|
|
20230530,124700,4634472440,6520,6520,6520,6520,402
|
|
20230530,124600,4631851400,6510,6510,6510,6510,986
|
|
20230530,124500,4625432540,6510,6500,6510,6500,1258
|
|
20230530,124400,4617253520,6500,6500,6500,6500,379
|
|
20230530,124300,4614790020,6500,6500,6500,6500,2057
|
|
20230530,124200,4601419520,6500,6500,6500,6490,2603
|
|
20230530,124100,4584525820,6500,6510,6510,6490,145
|
|
20230530,124000,4583583250,6510,6510,6510,6510,0
|
|
20230530,123900,4583583250,6510,6520,6520,6510,30
|
|
20230530,123800,4583387750,6520,6500,6520,6500,35
|
|
20230530,123700,4583160230,6500,6520,6520,6500,224
|
|
20230530,123600,4581704180,6520,6510,6520,6510,10
|
|
20230530,123500,4581639000,6520,6520,6520,6520,30
|
|
20230530,123400,4581443400,6520,6510,6520,6500,91
|
|
20230530,123300,4580851840,6520,6510,6520,6510,39
|
|
20230530,123200,4580597930,6520,6500,6520,6500,157
|
|
20230530,123100,4579575430,6500,6490,6500,6490,309
|
|
20230530,123000,4577569000,6500,6490,6500,6490,320
|
|
20230530,122900,4575489810,6500,6510,6520,6500,780
|
|
20230530,122800,4570410750,6490,6510,6510,6490,1826
|
|
20230530,122700,4558548620,6510,6510,6510,6500,630
|
|
20230530,122600,4554453530,6510,6500,6510,6500,635
|
|
20230530,122500,4550325770,6490,6500,6500,6490,141
|
|
20230530,122400,4549409960,6510,6500,6510,6500,45
|
|
20230530,122300,4549117440,6510,6520,6520,6500,1011
|
|
20230530,122200,4542545780,6520,6520,6520,6500,35
|
|
20230530,122100,4542317910,6520,6520,6520,6520,400
|
|
20230530,122000,4539709910,6520,6510,6520,6510,982
|
|
20230530,121900,4533312030,6520,6510,6520,6510,10
|
|
20230530,121800,4533246840,6520,6520,6520,6510,954
|
|
20230530,121700,4527034210,6520,6520,6520,6520,1
|
|
20230530,121600,4527027690,6520,6500,6520,6500,1004
|
|
20230530,121500,4520501630,6500,6510,6520,6500,3575
|
|
20230530,121400,4497242080,6520,6520,6520,6510,255
|
|
20230530,121300,4495581980,6520,6520,6520,6520,241
|
|
20230530,121200,4494010660,6520,6530,6530,6520,2
|
|
20230530,121100,4493997610,6530,6530,6530,6530,47
|
|
20230530,121000,4493690700,6530,6510,6530,6500,2153
|
|
20230530,120900,4479682640,6520,6520,6530,6520,2992
|
|
20230530,120800,4460157110,6530,6540,6540,6530,784
|
|
20230530,120700,4455035710,6550,6550,6550,6550,771
|
|
20230530,120600,4449985660,6550,6540,6550,6540,460
|
|
20230530,120500,4446977240,6550,6540,6550,6540,1312
|
|
20230530,120400,4438393010,6540,6550,6550,6530,104
|
|
20230530,120300,4437712850,6550,6550,6550,6550,0
|
|
20230530,120200,4437712850,6550,6540,6550,6540,173
|
|
20230530,120100,4436581360,6550,6550,6550,6530,3966
|
|
20230530,120000,4410676550,6550,6540,6550,6540,402
|
|
20230530,115900,4408047420,6550,6540,6550,6540,17
|
|
20230530,115800,4407936160,6550,6550,6550,6540,38
|
|
20230530,115700,4407687360,6540,6540,6540,6540,201
|
|
20230530,115600,4406372820,6540,6550,6550,6540,76
|
|
20230530,115500,4405875140,6550,6540,6550,6530,216
|
|
20230530,115400,4404463470,6540,6540,6550,6540,58
|
|
20230530,115300,4404084110,6550,6540,6550,6540,35
|
|
20230530,115200,4403855160,6550,6550,6550,6550,0
|
|
20230530,115100,4403855160,6550,6550,6550,6550,70
|
|
20230530,115000,4403396660,6550,6550,6550,6550,61
|
|
20230530,114900,4402997110,6550,6540,6550,6530,857
|
|
20230530,114800,4397400750,6550,6540,6550,6540,56
|
|
20230530,114700,4397034470,6530,6540,6540,6530,231
|
|
20230530,114600,4395525040,6540,6540,6550,6540,636
|
|
20230530,114500,4391365580,6550,6560,6560,6550,122
|
|
20230530,114400,4390566270,6560,6550,6560,6550,106
|
|
20230530,114300,4389871860,6550,6550,6560,6550,1736
|
|
20230530,114200,4378497400,6550,6550,6550,6550,13
|
|
20230530,114100,4378412250,6550,6540,6550,6530,100
|
|
20230530,114000,4377758490,6540,6540,6550,6530,562
|
|
20230530,113900,4374084730,6550,6540,6550,6540,94
|
|
20230530,113800,4373469430,6550,6540,6550,6530,1095
|
|
20230530,113700,4366307540,6540,6540,6540,6540,5
|
|
20230530,113600,4366274840,6540,6550,6550,6540,5
|
|
20230530,113500,4366242100,6550,6550,6550,6550,0
|
|
20230530,113400,4366242100,6550,6550,6550,6550,0
|
|
20230530,113300,4366242100,6550,6540,6550,6510,531
|
|
20230530,113200,4362781240,6560,6530,6560,6520,1274
|
|
20230530,113100,4354449290,6540,6540,6550,6540,215
|
|
20230530,113000,4353043150,6560,6560,6560,6560,0
|
|
20230530,112900,4353043150,6560,6540,6570,6500,1724
|
|
20230530,112800,4341784400,6590,6560,6590,6540,2137
|
|
20230530,112700,4327751510,6560,6530,6600,6530,6731
|
|
20230530,112600,4283530700,6530,6520,6530,6520,7
|
|
20230530,112500,4283485010,6530,6530,6530,6510,131
|
|
20230530,112400,4282631010,6540,6510,6540,6490,1676
|
|
20230530,112300,4271700800,6540,6530,6540,6530,35
|
|
20230530,112200,4271472190,6540,6520,6540,6520,457
|
|
20230530,112100,4268486340,6520,6520,6530,6500,7040
|
|
20230530,112000,4222706950,6540,6530,6540,6530,381
|
|
20230530,111900,4220218940,6530,6530,6540,6530,258
|
|
20230530,111800,4218533470,6540,6490,6540,6490,1776
|
|
20230530,111700,4206989080,6500,6490,6500,6490,28
|
|
20230530,111600,4206807330,6500,6500,6500,6490,148
|
|
20230530,111500,4205846660,6500,6500,6500,6490,540
|
|
20230530,111400,4202341990,6500,6490,6500,6490,152
|
|
20230530,111300,4201354990,6500,6500,6500,6490,1159
|
|
20230530,111200,4193822930,6500,6500,6500,6490,153
|
|
20230530,111100,4192829480,6500,6490,6500,6490,763
|
|
20230530,111000,4187872970,6500,6500,6500,6480,155
|
|
20230530,110900,4186867530,6480,6490,6500,6480,4116
|
|
20230530,110800,4160170020,6500,6500,6500,6500,31
|
|
20230530,110700,4159968520,6500,6490,6510,6490,19
|
|
20230530,110600,4159845040,6490,6510,6510,6490,555
|
|
20230530,110500,4156238630,6520,6510,6520,6510,194
|
|
20230530,110400,4154975630,6510,6510,6520,6500,855
|
|
20230530,110300,4149416320,6520,6510,6520,6510,331
|
|
20230530,110200,4147258360,6520,6510,6520,6510,27
|
|
20230530,110100,4147082500,6520,6510,6520,6510,110
|
|
20230530,110000,4146366320,6520,6520,6520,6520,100
|
|
20230530,105900,4145714320,6520,6510,6520,6510,65
|
|
20230530,105800,4145290680,6520,6500,6520,6500,208
|
|
20230530,105700,4143936610,6500,6510,6510,6500,131
|
|
20230530,105600,4143085030,6490,6490,6510,6490,806
|
|
20230530,105500,4137852020,6500,6510,6510,6480,527
|
|
20230530,105400,4134424780,6500,6500,6510,6480,1052
|
|
20230530,105300,4127599750,6510,6490,6510,6490,1236
|
|
20230530,105200,4119568940,6490,6490,6500,6480,654
|
|
20230530,105100,4115325100,6490,6480,6490,6480,1350
|
|
20230530,105000,4106576860,6490,6490,6500,6470,2196
|
|
20230530,104900,4092358570,6490,6510,6510,6480,7133
|
|
20230530,104800,4046058570,6510,6540,6540,6510,175
|
|
20230530,104700,4044918780,6520,6510,6540,6500,3974
|
|
20230530,104600,4019053920,6520,6530,6530,6510,2632
|
|
20230530,104500,4001913680,6520,6520,6540,6510,654
|
|
20230530,104400,3997653910,6530,6520,6530,6520,130
|
|
20230530,104300,3996806200,6520,6540,6540,6520,345
|
|
20230530,104200,3994556530,6530,6540,6540,6530,123
|
|
20230530,104100,3993752120,6520,6530,6540,6520,176
|
|
20230530,104000,3992604160,6530,6520,6550,6520,152
|
|
20230530,103900,3991612470,6520,6520,6520,6510,45
|
|
20230530,103800,3991319090,6500,6510,6510,6500,5625
|
|
20230530,103700,3954737830,6510,6500,6510,6500,278
|
|
20230530,103600,3952929690,6510,6550,6550,6500,3427
|
|
20230530,103500,3930614000,6530,6540,6550,6520,1055
|
|
20230530,103400,3923728960,6550,6510,6550,6510,446
|
|
20230530,103300,3920819840,6520,6510,6520,6500,4046
|
|
20230530,103200,3894500310,6510,6510,6510,6500,475
|
|
20230530,103100,3891411640,6500,6500,6500,6490,2597
|
|
20230530,103000,3874541890,6510,6540,6550,6510,6536
|
|
20230530,102900,3831961580,6540,6550,6550,6540,1628
|
|
20230530,102800,3821306400,6550,6560,6560,6550,651
|
|
20230530,102700,3817040630,6560,6580,6590,6560,1991
|
|
20230530,102600,3803962610,6580,6590,6590,6580,1597
|
|
20230530,102500,3793441160,6600,6600,6600,6600,2346
|
|
20230530,102400,3777957560,6600,6600,6600,6590,6
|
|
20230530,102300,3777917980,6590,6600,6600,6590,960
|
|
20230530,102200,3771583980,6620,6610,6620,6600,328
|
|
20230530,102100,3769415730,6620,6630,6630,6610,1067
|
|
20230530,102000,3762345020,6610,6610,6630,6610,1555
|
|
20230530,101900,3752046740,6610,6600,6620,6600,4795
|
|
20230530,101800,3720359870,6610,6600,6610,6600,391
|
|
20230530,101700,3717776790,6610,6620,6630,6600,1157
|
|
20230530,101600,3710133110,6630,6590,6630,6590,6333
|
|
20230530,101500,3668274540,6600,6610,6610,6590,405
|
|
20230530,101400,3665603170,6610,6580,6610,6580,3807
|
|
20230530,101300,3640496330,6580,6580,6590,6570,704
|
|
20230530,101200,3635864970,6580,6590,6590,6570,889
|
|
20230530,101100,3630019580,6580,6590,6590,6580,392
|
|
20230530,101000,3627438810,6570,6570,6570,6570,2038
|
|
20230530,100900,3614049150,6590,6580,6590,6580,2159
|
|
20230530,100800,3599842910,6580,6570,6580,6570,44
|
|
20230530,100700,3599553580,6580,6560,6580,6560,1548
|
|
20230530,100600,3589398550,6560,6590,6590,6560,1840
|
|
20230530,100500,3577323310,6590,6600,6600,6570,323
|
|
20230530,100400,3575200650,6600,6600,6600,6570,745
|
|
20230530,100300,3570296040,6600,6590,6600,6580,1343
|
|
20230530,100200,3561437600,6590,6560,6610,6560,567
|
|
20230530,100100,3557710340,6560,6610,6610,6540,7820
|
|
20230530,100000,3506100900,6610,6540,6610,6540,5302
|
|
20230530,095900,3471153160,6550,6560,6570,6540,2110
|
|
20230530,095800,3457331420,6570,6560,6570,6550,1887
|
|
20230530,095700,3444962980,6560,6560,6560,6540,1868
|
|
20230530,095600,3432734890,6560,6550,6570,6550,113
|
|
20230530,095500,3431994270,6550,6570,6570,6550,650
|
|
20230530,095400,3427733880,6560,6580,6580,6540,1860
|
|
20230530,095300,3415538100,6580,6600,6610,6580,2340
|
|
20230530,095200,3400092270,6610,6600,6610,6600,1771
|
|
20230530,095100,3388403540,6600,6600,6600,6600,3080
|
|
20230530,095000,3368075540,6600,6570,6600,6570,167
|
|
20230530,094900,3366976640,6570,6610,6620,6570,1775
|
|
20230530,094800,3355257310,6610,6600,6620,6590,4716
|
|
20230530,094700,3324106220,6580,6560,6580,6550,1604
|
|
20230530,094600,3313576030,6560,6550,6580,6550,787
|
|
20230530,094500,3308416260,6580,6590,6590,6550,3910
|
|
20230530,094400,3282709890,6600,6610,6610,6600,3546
|
|
20230530,094300,3259305770,6620,6610,6640,6600,3681
|
|
20230530,094200,3234940510,6610,6630,6650,6590,9565
|
|
20230530,094100,3171569590,6640,6630,6640,6620,6646
|
|
20230530,094000,3127486860,6630,6570,6640,6570,20578
|
|
20230530,093900,2991499140,6590,6570,6590,6570,3279
|
|
20230530,093800,2969933100,6570,6570,6570,6540,736
|
|
20230530,093700,2965108310,6570,6540,6580,6540,1130
|
|
20230530,093600,2957707260,6540,6580,6580,6510,1832
|
|
20230530,093500,2945708850,6590,6590,6590,6580,1082
|
|
20230530,093400,2938587230,6570,6590,6600,6560,3481
|
|
20230530,093300,2915674600,6600,6580,6600,6530,10570
|
|
20230530,093200,2846032150,6590,6570,6590,6560,6163
|
|
20230530,093100,2805517210,6580,6550,6580,6540,5082
|
|
20230530,093000,2772213510,6570,6500,6600,6500,9439
|
|
20230530,092900,2710221620,6510,6490,6510,6480,4627
|
|
20230530,092800,2680163550,6490,6470,6500,6470,3351
|
|
20230530,092700,2658428330,6470,6460,6470,6450,5605
|
|
20230530,092600,2622206590,6460,6520,6520,6460,8280
|
|
20230530,092500,2568422080,6520,6510,6520,6500,4096
|
|
20230530,092400,2541773810,6510,6530,6540,6510,4796
|
|
20230530,092300,2510510680,6530,6540,6540,6530,6512
|
|
20230530,092200,2467955830,6550,6560,6570,6550,3231
|
|
20230530,092100,2446781000,6570,6570,6580,6560,3629
|
|
20230530,092000,2422960890,6560,6570,6620,6560,8233
|
|
20230530,091900,2368801750,6570,6580,6580,6560,2864
|
|
20230530,091800,2349986910,6580,6570,6580,6570,2186
|
|
20230530,091700,2335608430,6570,6600,6600,6570,2320
|
|
20230530,091600,2320337990,6610,6640,6650,6610,5497
|
|
20230530,091500,2283909050,6650,6630,6650,6630,5511
|
|
20230530,091400,2247334270,6630,6650,6660,6630,11412
|
|
20230530,091300,2171554700,6650,6580,6660,6580,8803
|
|
20230530,091200,2113265250,6590,6550,6600,6550,64000
|
|
20230530,091100,1693952480,6570,6580,6580,6550,5020
|
|
20230530,091000,1661018400,6580,6590,6600,6550,6619
|
|
20230530,090900,1617454420,6580,6580,6580,6550,7543
|
|
20230530,090800,1567903410,6580,6610,6610,6570,11075
|
|
20230530,090700,1494972010,6610,6580,6630,6580,4853
|
|
20230530,090600,1462900750,6590,6630,6640,6580,9594
|
|
20230530,090500,1399562500,6630,6680,6680,6620,10839
|
|
20230530,090400,1327510590,6680,6600,6680,6590,8991
|
|
20230530,090300,1267834160,6600,6610,6610,6580,19687
|
|
20230530,090200,1137913610,6610,6690,6700,6610,20516
|
|
20230530,090100,1001627070,6690,6740,6740,6690,47624
|
|
20230530,090000,681832420,6730,6600,6800,6600,100959
|