655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,195200,6670317750,23150,23150,23150,23150,6436
|
|
20230530,195100,6670317750,23150,23150,23150,23150,0
|
|
20230530,195000,6670317750,23150,23150,23150,23150,0
|
|
20230530,194900,6670317750,23150,23150,23150,23150,0
|
|
20230530,194800,6670317750,23150,23150,23150,23150,0
|
|
20230530,194700,6670317750,23150,23150,23150,23150,0
|
|
20230530,194600,6670317750,23150,23150,23150,23150,0
|
|
20230530,194500,6670317750,23150,23150,23150,23150,0
|
|
20230530,194400,6670317750,23150,23150,23150,23150,0
|
|
20230530,194300,6670317750,23150,23150,23150,23150,0
|
|
20230530,194200,6670317750,23150,23150,23150,23150,0
|
|
20230530,194100,6670317750,23150,23150,23150,23150,0
|
|
20230530,194000,6670317750,23150,23150,23150,23150,0
|
|
20230530,193900,6670317750,23150,23150,23150,23150,0
|
|
20230530,193800,6670317750,23150,23150,23150,23150,0
|
|
20230530,193700,6670317750,23150,23150,23150,23150,0
|
|
20230530,193600,6670317750,23150,23150,23150,23150,0
|
|
20230530,193500,6670317750,23150,23150,23150,23150,0
|
|
20230530,193400,6670317750,23150,23150,23150,23150,0
|
|
20230530,193300,6670317750,23150,23150,23150,23150,0
|
|
20230530,193200,6670317750,23150,23150,23150,23150,0
|
|
20230530,193100,6670317750,23150,23150,23150,23150,0
|
|
20230530,193000,6670317750,23150,23150,23150,23150,0
|
|
20230530,192900,6670317750,23150,23150,23150,23150,0
|
|
20230530,192800,6670317750,23150,23150,23150,23150,0
|
|
20230530,192700,6670317750,23150,23150,23150,23150,0
|
|
20230530,192600,6670317750,23150,23150,23150,23150,0
|
|
20230530,192500,6670317750,23150,23150,23150,23150,0
|
|
20230530,192400,6670317750,23150,23150,23150,23150,0
|
|
20230530,192300,6670317750,23150,23150,23150,23150,0
|
|
20230530,192200,6670317750,23150,23150,23150,23150,6436
|
|
20230530,192100,6670317750,23150,23150,23150,23150,0
|
|
20230530,192000,6670317750,23150,23150,23150,23150,0
|
|
20230530,191900,6670317750,23150,23150,23150,23150,0
|
|
20230530,191800,6670317750,23150,23150,23150,23150,0
|
|
20230530,191700,6670317750,23150,23150,23150,23150,0
|
|
20230530,191600,6670317750,23150,23150,23150,23150,0
|
|
20230530,191500,6670317750,23150,23150,23150,23150,0
|
|
20230530,191400,6670317750,23150,23150,23150,23150,0
|
|
20230530,191300,6670317750,23150,23150,23150,23150,0
|
|
20230530,191200,6670317750,23150,23150,23150,23150,0
|
|
20230530,191100,6670317750,23150,23150,23150,23150,0
|
|
20230530,191000,6670317750,23150,23150,23150,23150,0
|
|
20230530,190900,6670317750,23150,23150,23150,23150,0
|
|
20230530,190800,6670317750,23150,23150,23150,23150,0
|
|
20230530,190700,6670317750,23150,23150,23150,23150,0
|
|
20230530,190600,6670317750,23150,23150,23150,23150,0
|
|
20230530,190500,6670317750,23150,23150,23150,23150,0
|
|
20230530,190400,6670317750,23150,23150,23150,23150,0
|
|
20230530,190300,6670317750,23150,23150,23150,23150,0
|
|
20230530,190200,6670317750,23150,23150,23150,23150,0
|
|
20230530,190100,6670317750,23150,23150,23150,23150,0
|
|
20230530,190000,6670317750,23150,23150,23150,23150,0
|
|
20230530,185900,6670317750,23150,23150,23150,23150,0
|
|
20230530,185800,6670317750,23150,23150,23150,23150,0
|
|
20230530,185700,6670317750,23150,23150,23150,23150,0
|
|
20230530,185600,6670317750,23150,23150,23150,23150,0
|
|
20230530,185500,6670317750,23150,23150,23150,23150,0
|
|
20230530,185400,6670317750,23150,23150,23150,23150,0
|
|
20230530,185300,6670317750,23150,23150,23150,23150,0
|
|
20230530,185200,6670317750,23150,23150,23150,23150,6436
|
|
20230530,185100,6670317750,23150,23150,23150,23150,0
|
|
20230530,185000,6670317750,23150,23150,23150,23150,0
|
|
20230530,184900,6670317750,23150,23150,23150,23150,0
|
|
20230530,184800,6670317750,23150,23150,23150,23150,0
|
|
20230530,184700,6670317750,23150,23150,23150,23150,0
|
|
20230530,184600,6670317750,23150,23150,23150,23150,0
|
|
20230530,184500,6670317750,23150,23150,23150,23150,0
|
|
20230530,184400,6670317750,23150,23150,23150,23150,0
|
|
20230530,184300,6670317750,23150,23150,23150,23150,0
|
|
20230530,184200,6670317750,23150,23150,23150,23150,0
|
|
20230530,184100,6670317750,23150,23150,23150,23150,0
|
|
20230530,184000,6670317750,23150,23150,23150,23150,0
|
|
20230530,183900,6670317750,23150,23150,23150,23150,0
|
|
20230530,183800,6670317750,23150,23150,23150,23150,0
|
|
20230530,183700,6670317750,23150,23150,23150,23150,0
|
|
20230530,183600,6670317750,23150,23150,23150,23150,0
|
|
20230530,183500,6670317750,23150,23150,23150,23150,0
|
|
20230530,183400,6670317750,23150,23150,23150,23150,0
|
|
20230530,183300,6670317750,23150,23150,23150,23150,0
|
|
20230530,183200,6670317750,23150,23150,23150,23150,0
|
|
20230530,183100,6670317750,23150,23150,23150,23150,0
|
|
20230530,183000,6670317750,23150,23150,23150,23150,0
|
|
20230530,182900,6670317750,23150,23150,23150,23150,0
|
|
20230530,182800,6670317750,23150,23150,23150,23150,0
|
|
20230530,182700,6670317750,23150,23150,23150,23150,0
|
|
20230530,182600,6670317750,23150,23150,23150,23150,0
|
|
20230530,182500,6670317750,23150,23150,23150,23150,0
|
|
20230530,182400,6670317750,23150,23150,23150,23150,0
|
|
20230530,182300,6670317750,23150,23150,23150,23150,0
|
|
20230530,182200,6670317750,23150,23150,23150,23150,6436
|
|
20230530,182100,6670317750,23150,23150,23150,23150,0
|
|
20230530,182000,6670317750,23150,23150,23150,23150,0
|
|
20230530,181900,6670317750,23150,23150,23150,23150,0
|
|
20230530,181800,6670317750,23150,23150,23150,23150,0
|
|
20230530,181700,6670317750,23150,23150,23150,23150,0
|
|
20230530,181600,6670317750,23150,23150,23150,23150,0
|
|
20230530,181500,6670317750,23150,23150,23150,23150,0
|
|
20230530,181400,6670317750,23150,23150,23150,23150,0
|
|
20230530,181300,6670317750,23150,23150,23150,23150,0
|
|
20230530,181200,6670317750,23150,23150,23150,23150,0
|
|
20230530,181100,6670317750,23150,23150,23150,23150,0
|
|
20230530,181000,6670317750,23150,23150,23150,23150,0
|
|
20230530,180900,6670317750,23150,23150,23150,23150,0
|
|
20230530,180800,6670317750,23150,23150,23150,23150,0
|
|
20230530,180700,6670317750,23150,23150,23150,23150,0
|
|
20230530,180600,6670317750,23150,23150,23150,23150,0
|
|
20230530,180500,6670317750,23150,23150,23150,23150,0
|
|
20230530,180400,6670317750,23150,23150,23150,23150,0
|
|
20230530,180300,6670317750,23150,23150,23150,23150,0
|
|
20230530,180200,6670317750,23150,23150,23150,23150,0
|
|
20230530,180100,6670317750,23150,23150,23150,23150,0
|
|
20230530,180000,6670317750,23150,23150,23150,23150,0
|
|
20230530,175900,6670317750,23150,23150,23150,23150,0
|
|
20230530,175800,6670317750,23150,23150,23150,23150,0
|
|
20230530,175700,6670317750,23150,23150,23150,23150,0
|
|
20230530,175600,6670317750,23150,23150,23150,23150,0
|
|
20230530,175500,6670317750,23150,23150,23150,23150,0
|
|
20230530,175400,6670317750,23150,23150,23150,23150,0
|
|
20230530,175300,6670317750,23150,23150,23150,23150,0
|
|
20230530,175200,6670317750,23150,23150,23150,23150,6436
|
|
20230530,175100,6670317750,23150,23150,23150,23150,0
|
|
20230530,175000,6670317750,23150,23150,23150,23150,0
|
|
20230530,174900,6670317750,23150,23150,23150,23150,0
|
|
20230530,174800,6670317750,23150,23150,23150,23150,0
|
|
20230530,174700,6670317750,23150,23150,23150,23150,0
|
|
20230530,174600,6670317750,23150,23150,23150,23150,0
|
|
20230530,174500,6670317750,23150,23150,23150,23150,0
|
|
20230530,174400,6670317750,23150,23150,23150,23150,0
|
|
20230530,174300,6670317750,23150,23150,23150,23150,0
|
|
20230530,174200,6670317750,23150,23150,23150,23150,0
|
|
20230530,174100,6670317750,23150,23150,23150,23150,0
|
|
20230530,174000,6670317750,23150,23150,23150,23150,0
|
|
20230530,173900,6670317750,23150,23150,23150,23150,0
|
|
20230530,173800,6670317750,23150,23150,23150,23150,0
|
|
20230530,173700,6670317750,23150,23150,23150,23150,0
|
|
20230530,173600,6670317750,23150,23150,23150,23150,0
|
|
20230530,173500,6670317750,23150,23150,23150,23150,0
|
|
20230530,173400,6670317750,23150,23150,23150,23150,0
|
|
20230530,173300,6670317750,23150,23150,23150,23150,0
|
|
20230530,173200,6670317750,23150,23150,23150,23150,0
|
|
20230530,173100,6670317750,23150,23150,23150,23150,0
|
|
20230530,173000,6670317750,23150,23150,23150,23150,0
|
|
20230530,172900,6670317750,23150,23150,23150,23150,0
|
|
20230530,172800,6670317750,23150,23150,23150,23150,0
|
|
20230530,172700,6670317750,23150,23150,23150,23150,0
|
|
20230530,172600,6670317750,23150,23150,23150,23150,0
|
|
20230530,172500,6670317750,23150,23150,23150,23150,0
|
|
20230530,172400,6670317750,23150,23150,23150,23150,0
|
|
20230530,172300,6670317750,23150,23150,23150,23150,0
|
|
20230530,172200,6670317750,23150,23150,23150,23150,6436
|
|
20230530,172100,6670317750,23150,23150,23150,23150,0
|
|
20230530,172000,6670317750,23150,23150,23150,23150,0
|
|
20230530,171900,6670317750,23150,23150,23150,23150,0
|
|
20230530,171800,6670317750,23150,23150,23150,23150,0
|
|
20230530,171700,6670317750,23150,23150,23150,23150,0
|
|
20230530,171600,6670317750,23150,23150,23150,23150,0
|
|
20230530,171500,6670317750,23150,23150,23150,23150,0
|
|
20230530,171400,6670317750,23150,23150,23150,23150,0
|
|
20230530,171300,6670317750,23150,23150,23150,23150,0
|
|
20230530,171200,6670317750,23150,23150,23150,23150,0
|
|
20230530,171100,6670317750,23150,23150,23150,23150,0
|
|
20230530,171000,6670317750,23150,23150,23150,23150,0
|
|
20230530,170900,6670317750,23150,23150,23150,23150,0
|
|
20230530,170800,6670317750,23150,23150,23150,23150,0
|
|
20230530,170700,6670317750,23150,23150,23150,23150,0
|
|
20230530,170600,6670317750,23150,23150,23150,23150,0
|
|
20230530,170500,6670317750,23150,23150,23150,23150,0
|
|
20230530,170400,6670317750,23150,23150,23150,23150,0
|
|
20230530,170300,6670317750,23150,23150,23150,23150,0
|
|
20230530,170200,6670317750,23150,23150,23150,23150,0
|
|
20230530,170100,6670317750,23150,23150,23150,23150,0
|
|
20230530,170000,6670317750,23150,23150,23150,23150,0
|
|
20230530,165900,6670317750,23150,23150,23150,23150,0
|
|
20230530,165800,6670317750,23150,23150,23150,23150,0
|
|
20230530,165700,6670317750,23150,23150,23150,23150,0
|
|
20230530,165600,6670317750,23150,23150,23150,23150,0
|
|
20230530,165500,6670317750,23150,23150,23150,23150,0
|
|
20230530,165400,6670317750,23150,23150,23150,23150,0
|
|
20230530,165300,6670317750,23150,23150,23150,23150,0
|
|
20230530,165200,6670317750,23150,23150,23150,23150,6436
|
|
20230530,165100,6670317750,23150,23150,23150,23150,0
|
|
20230530,165000,6670317750,23150,23150,23150,23150,0
|
|
20230530,164900,6670317750,23150,23150,23150,23150,0
|
|
20230530,164800,6670317750,23150,23150,23150,23150,0
|
|
20230530,164700,6670317750,23150,23150,23150,23150,0
|
|
20230530,164600,6670317750,23150,23150,23150,23150,0
|
|
20230530,164500,6670317750,23150,23150,23150,23150,0
|
|
20230530,164400,6670317750,23150,23150,23150,23150,0
|
|
20230530,164300,6670317750,23150,23150,23150,23150,0
|
|
20230530,164200,6670317750,23150,23150,23150,23150,0
|
|
20230530,164100,6670317750,23150,23150,23150,23150,0
|
|
20230530,164000,6670317750,23150,23150,23150,23150,0
|
|
20230530,163900,6670317750,23150,23150,23150,23150,0
|
|
20230530,163800,6670317750,23150,23150,23150,23150,0
|
|
20230530,163700,6670317750,23150,23150,23150,23150,0
|
|
20230530,163600,6670317750,23150,23150,23150,23150,0
|
|
20230530,163500,6670317750,23150,23150,23150,23150,0
|
|
20230530,163400,6670317750,23150,23150,23150,23150,0
|
|
20230530,163300,6670317750,23150,23150,23150,23150,0
|
|
20230530,163200,6670317750,23150,23150,23150,23150,0
|
|
20230530,163100,6670317750,23150,23150,23150,23150,0
|
|
20230530,163000,6670317750,23150,23150,23150,23150,0
|
|
20230530,162900,6670317750,23150,23150,23150,23150,0
|
|
20230530,162800,6670317750,23150,23150,23150,23150,0
|
|
20230530,162700,6670317750,23150,23150,23150,23150,0
|
|
20230530,162600,6670317750,23150,23150,23150,23150,0
|
|
20230530,162500,6670317750,23150,23150,23150,23150,0
|
|
20230530,162400,6670317750,23150,23150,23150,23150,0
|
|
20230530,162300,6670317750,23150,23150,23150,23150,0
|
|
20230530,162200,6670317750,23150,23150,23150,23150,6436
|
|
20230530,162100,6670317750,23150,23150,23150,23150,0
|
|
20230530,162000,6670317750,23150,23150,23150,23150,0
|
|
20230530,161900,6670317750,23150,23150,23150,23150,0
|
|
20230530,161800,6670317750,23150,23150,23150,23150,0
|
|
20230530,161700,6670317750,23150,23150,23150,23150,0
|
|
20230530,161600,6670317750,23150,23150,23150,23150,0
|
|
20230530,161500,6670317750,23150,23150,23150,23150,0
|
|
20230530,161400,6670317750,23150,23150,23150,23150,0
|
|
20230530,161300,6670317750,23150,23150,23150,23150,0
|
|
20230530,161200,6670317750,23150,23150,23150,23150,0
|
|
20230530,161100,6670317750,23150,23150,23150,23150,0
|
|
20230530,161000,6670317750,23150,23150,23150,23150,0
|
|
20230530,160900,6670317750,23150,23150,23150,23150,0
|
|
20230530,160800,6670317750,23150,23150,23150,23150,0
|
|
20230530,160700,6670317750,23150,23150,23150,23150,0
|
|
20230530,160600,6670317750,23150,23150,23150,23150,0
|
|
20230530,160500,6670317750,23150,23150,23150,23150,0
|
|
20230530,160400,6670317750,23150,23150,23150,23150,0
|
|
20230530,160300,6670317750,23150,23150,23150,23150,0
|
|
20230530,160200,6670317750,23150,23150,23150,23150,0
|
|
20230530,160100,6670317750,23150,23150,23150,23150,0
|
|
20230530,160000,6670317750,23150,23150,23150,23150,0
|
|
20230530,155900,6670317750,23150,23150,23150,23150,0
|
|
20230530,155800,6670317750,23150,23150,23150,23150,0
|
|
20230530,155700,6670317750,23150,23150,23150,23150,0
|
|
20230530,155600,6670317750,23150,23150,23150,23150,0
|
|
20230530,155500,6670317750,23150,23150,23150,23150,0
|
|
20230530,155400,6670317750,23150,23150,23150,23150,0
|
|
20230530,155300,6670317750,23150,23150,23150,23150,0
|
|
20230530,155200,6670317750,23150,23150,23150,23150,6436
|
|
20230530,155100,6670317750,23150,23150,23150,23150,0
|
|
20230530,155000,6670317750,23150,23150,23150,23150,0
|
|
20230530,154900,6670317750,23150,23150,23150,23150,0
|
|
20230530,154800,6670317750,23150,23150,23150,23150,0
|
|
20230530,154700,6670317750,23150,23150,23150,23150,0
|
|
20230530,154600,6670317750,23150,23150,23150,23150,0
|
|
20230530,154500,6670317750,23150,23150,23150,23150,0
|
|
20230530,154400,6670317750,23150,23150,23150,23150,0
|
|
20230530,154300,6670317750,23150,23150,23150,23150,0
|
|
20230530,154200,6670317750,23150,23150,23150,23150,0
|
|
20230530,154100,6670317750,23150,23150,23150,23150,0
|
|
20230530,154000,6670317750,23150,23150,23150,23150,0
|
|
20230530,153900,6670317750,23150,23150,23150,23150,0
|
|
20230530,153800,6670317750,23150,23150,23150,23150,0
|
|
20230530,153700,6670317750,23150,23150,23150,23150,0
|
|
20230530,153600,6670317750,23150,23150,23150,23150,0
|
|
20230530,153500,6670317750,23150,23150,23150,23150,0
|
|
20230530,153400,6670317750,23150,23150,23150,23150,0
|
|
20230530,153300,6670317750,23150,23150,23150,23150,0
|
|
20230530,153200,6670317750,23150,23150,23150,23150,0
|
|
20230530,153100,6670317750,23150,23150,23150,23150,0
|
|
20230530,153000,6670317750,23150,23150,23150,23150,6436
|
|
20230530,152900,6521324350,23150,23150,23150,23150,0
|
|
20230530,152800,6521324350,23150,23150,23150,23150,0
|
|
20230530,152700,6521324350,23150,23150,23150,23150,0
|
|
20230530,152600,6521324350,23150,23150,23150,23150,0
|
|
20230530,152500,6521324350,23150,23150,23150,23150,0
|
|
20230530,152400,6521324350,23150,23150,23150,23150,0
|
|
20230530,152300,6521324350,23150,23150,23150,23150,0
|
|
20230530,152200,6521324350,23150,23150,23150,23150,0
|
|
20230530,152100,6521324350,23150,23150,23150,23150,0
|
|
20230530,152000,6521324350,23150,23150,23150,23150,0
|
|
20230530,151900,6521324350,23150,23150,23200,23150,2431
|
|
20230530,151800,6465046600,23200,23150,23200,23100,801
|
|
20230530,151700,6446479400,23100,23200,23200,23100,2576
|
|
20230530,151600,6386848900,23150,23150,23150,23100,444
|
|
20230530,151500,6376578250,23150,23150,23200,23150,1862
|
|
20230530,151400,6333472350,23150,23150,23200,23150,2463
|
|
20230530,151300,6276412200,23200,23200,23200,23150,1932
|
|
20230530,151200,6231683400,23200,23200,23200,23150,3142
|
|
20230530,151100,6158897650,23150,23200,23250,23150,1460
|
|
20230530,151000,6125019250,23200,23200,23200,23150,206
|
|
20230530,150900,6120244150,23200,23150,23200,23150,1835
|
|
20230530,150800,6077674650,23150,23150,23200,23150,1962
|
|
20230530,150700,6032252200,23100,23150,23150,23100,1334
|
|
20230530,150600,6001371750,23100,23100,23150,23100,1685
|
|
20230530,150500,5962370150,23100,23100,23100,23100,586
|
|
20230530,150400,5948833550,23100,23050,23100,23050,1118
|
|
20230530,150300,5923016250,23100,23000,23100,23000,3937
|
|
20230530,150200,5832203150,23050,23000,23050,23000,550
|
|
20230530,150100,5819553050,22950,22950,23000,22950,312
|
|
20230530,150000,5812385350,23000,23000,23000,22950,450
|
|
20230530,145900,5802039000,23050,23050,23050,23000,257
|
|
20230530,145800,5796119100,23050,23000,23050,23000,123
|
|
20230530,145700,5793289950,23000,23050,23050,23000,1435
|
|
20230530,145600,5760259200,23000,23050,23050,23000,207
|
|
20230530,145500,5755498150,23050,23050,23050,23000,290
|
|
20230530,145400,5748817600,23050,23000,23050,23000,68
|
|
20230530,145300,5747253250,23000,23000,23050,23000,111
|
|
20230530,145200,5744700200,23000,23000,23050,23000,106
|
|
20230530,145100,5742261850,23050,23000,23050,23000,1193
|
|
20230530,145000,5714789750,23000,22900,23000,22900,471
|
|
20230530,144900,5703984800,22950,22950,22950,22900,53
|
|
20230530,144800,5702768950,22900,22950,23000,22900,200
|
|
20230530,144700,5698183500,22900,22900,22950,22900,431
|
|
20230530,144600,5688295400,22950,22900,22950,22900,2027
|
|
20230530,144500,5641807750,22900,22950,22950,22900,530
|
|
20230530,144400,5629667900,22950,22950,22950,22900,664
|
|
20230530,144300,5614456050,22950,22900,22950,22900,889
|
|
20230530,144200,5594094550,22900,22950,22950,22900,355
|
|
20230530,144100,5585960500,22900,22900,22950,22900,537
|
|
20230530,144000,5573662850,22900,22900,22950,22900,760
|
|
20230530,143900,5556253850,22900,22950,22950,22900,522
|
|
20230530,143800,5544297200,22950,22950,22950,22900,713
|
|
20230530,143700,5527948900,22950,22900,22950,22900,600
|
|
20230530,143600,5514186650,22950,22850,22950,22850,464
|
|
20230530,143500,5503581500,22850,22850,22900,22850,514
|
|
20230530,143400,5491836550,22850,22850,22900,22850,1289
|
|
20230530,143300,5462377500,22850,22850,22900,22850,541
|
|
20230530,143200,5450015150,22900,22850,22950,22850,278
|
|
20230530,143100,5443661000,22850,22850,22900,22850,439
|
|
20230530,143000,5433627350,22850,22900,22900,22850,686
|
|
20230530,142900,5417938200,22850,22900,22900,22850,341
|
|
20230530,142800,5410141000,22900,22950,22950,22900,718
|
|
20230530,142700,5393698400,22900,22850,22900,22850,594
|
|
20230530,142600,5380118050,22900,22900,22900,22850,1826
|
|
20230530,142500,5338393600,22850,22900,22900,22850,424
|
|
20230530,142400,5328704250,22900,22900,22900,22900,763
|
|
20230530,142300,5311231550,22950,22900,22950,22850,506
|
|
20230530,142200,5299656300,22900,22850,22900,22850,689
|
|
20230530,142100,5283912050,22900,22850,22900,22850,413
|
|
20230530,142000,5274474600,22900,22850,22900,22850,358
|
|
20230530,141900,5266288250,22850,22850,22900,22850,497
|
|
20230530,141800,5254925950,22900,22900,22900,22900,443
|
|
20230530,141700,5244781250,22900,22950,22950,22900,414
|
|
20230530,141600,5235300200,22900,22900,22950,22900,641
|
|
20230530,141500,5220621250,22950,22900,22950,22900,267
|
|
20230530,141400,5214506900,22900,22950,22950,22900,402
|
|
20230530,141300,5205293500,22900,22950,22950,22900,540
|
|
20230530,141200,5192924700,23050,22900,23050,22900,731
|
|
20230530,141100,5176142300,22950,22850,22950,22850,1038
|
|
20230530,141000,5152396250,22850,22850,22900,22850,589
|
|
20230530,140900,5138936150,22900,22850,22900,22850,1274
|
|
20230530,140800,5109824600,22850,22900,22900,22850,412
|
|
20230530,140700,5100410050,22850,22850,22850,22850,689
|
|
20230530,140600,5084666400,22850,22850,22850,22850,405
|
|
20230530,140500,5075412150,22900,22900,22900,22850,544
|
|
20230530,140400,5062976750,22900,22900,22950,22850,451
|
|
20230530,140300,5052654550,22850,22900,22950,22850,1646
|
|
20230530,140200,5014964700,22900,22900,22950,22900,574
|
|
20230530,140100,5001815600,22950,22900,22950,22900,587
|
|
20230530,140000,4988372000,22900,23000,23000,22900,543
|
|
20230530,135900,4975930950,22950,22950,22950,22900,325
|
|
20230530,135800,4968479950,22900,22900,22900,22900,639
|
|
20230530,135700,4953846850,22900,22950,22950,22900,412
|
|
20230530,135600,4944411700,22950,22950,22950,22900,891
|
|
20230530,135500,4924004700,22900,22950,22950,22900,421
|
|
20230530,135400,4914350500,22950,22950,22950,22950,1450
|
|
20230530,135300,4881073000,22950,22950,22950,22950,155
|
|
20230530,135200,4877515750,22950,23000,23000,22950,680
|
|
20230530,135100,4861908150,23000,22950,23000,22950,535
|
|
20230530,135000,4849627550,22950,23000,23000,22950,423
|
|
20230530,134900,4839918800,22950,23050,23050,22950,620
|
|
20230530,134800,4825666500,23000,23050,23050,23000,268
|
|
20230530,134700,4819502150,23000,23000,23050,23000,448
|
|
20230530,134600,4809196000,23000,23100,23100,23000,554
|
|
20230530,134500,4796434050,23100,23100,23100,23050,137
|
|
20230530,134400,4793273300,23100,23100,23100,23100,143
|
|
20230530,134300,4789970000,23050,23100,23100,23050,82
|
|
20230530,134200,4788079850,23050,23050,23050,23050,14
|
|
20230530,134100,4787757150,23000,23050,23050,23000,86
|
|
20230530,134000,4785778800,23050,23050,23050,23050,10
|
|
20230530,133900,4785548300,23050,23050,23050,23050,47
|
|
20230530,133800,4784464950,23000,23050,23050,23000,330
|
|
20230530,133700,4776861000,23050,23100,23100,23050,308
|
|
20230530,133600,4769758700,23050,23050,23050,23050,79
|
|
20230530,133500,4767937750,23100,23100,23100,23100,10
|
|
20230530,133400,4767706750,23100,23050,23100,23050,86
|
|
20230530,133300,4765724100,23050,23050,23050,23050,189
|
|
20230530,133200,4761367650,23100,23000,23100,23000,443
|
|
20230530,133100,4751160150,23050,23050,23050,23000,79
|
|
20230530,133000,4749339400,23050,23100,23100,23050,9
|
|
20230530,132900,4749131550,23050,23050,23050,23050,210
|
|
20230530,132800,4744291050,23050,23100,23100,23050,87
|
|
20230530,132700,4742285300,23050,23050,23050,23050,51
|
|
20230530,132600,4741109750,23050,23050,23100,23050,201
|
|
20230530,132500,4736475450,23100,23050,23100,23050,92
|
|
20230530,132400,4734354350,23050,23050,23050,23050,1
|
|
20230530,132300,4734331300,23100,23050,23100,23050,80
|
|
20230530,132200,4732487250,23050,23000,23050,22950,323
|
|
20230530,132100,4725060750,23050,23050,23050,23000,208
|
|
20230530,132000,4720268950,23050,23050,23050,23050,54
|
|
20230530,131900,4719024250,23050,23050,23050,23050,410
|
|
20230530,131800,4709573750,23000,23000,23000,22950,1239
|
|
20230530,131700,4681083250,22950,23000,23000,22950,110
|
|
20230530,131600,4678557200,23000,23000,23000,23000,1
|
|
20230530,131500,4678534200,22950,22950,22950,22950,89
|
|
20230530,131400,4676491650,23000,22950,23000,22950,88
|
|
20230530,131300,4674471600,23000,23000,23000,23000,1
|
|
20230530,131200,4674448600,23000,22950,23000,22950,99
|
|
20230530,131100,4672175600,23000,22950,23000,22950,252
|
|
20230530,131000,4666380100,23000,22950,23000,22950,217
|
|
20230530,130900,4661399550,23000,23000,23000,23000,20
|
|
20230530,130800,4660939550,22950,23000,23000,22950,103
|
|
20230530,130700,4658575150,22900,22900,22900,22900,0
|
|
20230530,130600,4658575150,22900,22900,22900,22900,21
|
|
20230530,130500,4658094250,22900,23000,23000,22900,674
|
|
20230530,130400,4642623800,22950,23000,23000,22950,129
|
|
20230530,130300,4639660750,23000,22950,23000,22950,36
|
|
20230530,130200,4638834150,22950,22950,22950,22950,125
|
|
20230530,130100,4635965400,23000,23000,23000,23000,149
|
|
20230530,130000,4632538400,23000,23000,23000,23000,9
|
|
20230530,125900,4632331400,22950,22950,23000,22950,111
|
|
20230530,125800,4629783550,22950,22950,22950,22950,336
|
|
20230530,125700,4622072350,23000,23050,23050,23000,162
|
|
20230530,125600,4618346000,23000,23000,23000,23000,20
|
|
20230530,125500,4617886000,23000,23050,23050,23000,349
|
|
20230530,125400,4609858750,23050,23000,23050,23000,23
|
|
20230530,125300,4609329400,23000,23000,23000,23000,130
|
|
20230530,125200,4606339400,23050,23050,23050,23050,8
|
|
20230530,125100,4606155000,23050,23000,23050,23000,89
|
|
20230530,125000,4604107500,23050,23050,23050,23050,8
|
|
20230530,124900,4603923100,23000,23050,23050,23000,95
|
|
20230530,124800,4601737300,23050,23000,23050,23000,88
|
|
20230530,124700,4599712900,23050,23050,23050,23050,2
|
|
20230530,124600,4599666800,23000,23000,23000,23000,79
|
|
20230530,124500,4597849800,23050,23050,23050,23050,18
|
|
20230530,124400,4597434900,23050,23050,23050,23000,93
|
|
20230530,124300,4595295200,23050,23050,23050,23050,8
|
|
20230530,124200,4595110800,23100,23000,23100,23000,336
|
|
20230530,124100,4587377150,23050,23000,23050,23000,58
|
|
20230530,124000,4586042750,23000,23000,23000,23000,149
|
|
20230530,123900,4582615750,23000,22900,23000,22900,2430
|
|
20230530,123800,4526958100,22950,23050,23050,22950,2622
|
|
20230530,123700,4466709100,23050,23050,23100,23050,223
|
|
20230530,123600,4461568550,23100,23100,23100,23100,16
|
|
20230530,123500,4461198950,23100,23100,23100,23050,372
|
|
20230530,123400,4452609750,23100,23100,23100,23100,21
|
|
20230530,123300,4452124650,23100,23100,23100,23050,157
|
|
20230530,123200,4448501900,23100,23100,23100,23050,102
|
|
20230530,123100,4446147700,23100,23100,23100,23050,269
|
|
20230530,123000,4439937750,23100,23050,23100,23050,78
|
|
20230530,122900,4438138450,23050,23100,23100,23050,479
|
|
20230530,122800,4427092500,23100,23100,23100,23100,70
|
|
20230530,122700,4425475500,23100,23100,23100,23050,107
|
|
20230530,122600,4423007800,23100,23100,23100,23100,56
|
|
20230530,122500,4421714200,23100,23100,23100,23050,92
|
|
20230530,122400,4419593150,23050,23050,23050,23050,79
|
|
20230530,122300,4417772200,23100,23100,23100,23100,109
|
|
20230530,122200,4415254300,23100,23000,23150,23000,936
|
|
20230530,122100,4393631750,23050,23050,23050,23050,8
|
|
20230530,122000,4393447350,23050,23000,23050,23000,79
|
|
20230530,121900,4391630300,23050,23100,23100,23050,413
|
|
20230530,121800,4382110300,23100,23050,23100,23050,80
|
|
20230530,121700,4380266250,23100,23100,23100,23100,7
|
|
20230530,121600,4380104550,23050,23100,23100,23050,100
|
|
20230530,121500,4377798550,23100,23100,23100,23050,146
|
|
20230530,121400,4374433100,23100,23100,23100,23050,171
|
|
20230530,121300,4370486900,23050,23050,23050,23050,64
|
|
20230530,121200,4369011700,23050,23100,23100,23050,86
|
|
20230530,121100,4367029050,23100,23050,23100,23050,80
|
|
20230530,121000,4365185000,23100,23100,23100,23100,39
|
|
20230530,120900,4364284100,23100,23050,23100,23050,82
|
|
20230530,120800,4362393900,23050,23050,23050,23050,135
|
|
20230530,120700,4359282150,23000,23000,23000,23000,79
|
|
20230530,120600,4357465150,23050,23050,23050,23050,0
|
|
20230530,120500,4357465150,23050,23050,23050,23000,590
|
|
20230530,120400,4343869600,23050,23050,23050,23050,442
|
|
20230530,120300,4333681500,23050,23000,23050,23000,87
|
|
20230530,120200,4331680150,23000,23000,23000,23000,0
|
|
20230530,120100,4331680150,23000,23050,23050,23000,106
|
|
20230530,120000,4329240800,23000,23000,23000,23000,0
|
|
20230530,115900,4329240800,23000,23000,23050,23000,101
|
|
20230530,115800,4326917150,23000,23000,23000,23000,804
|
|
20230530,115700,4308425150,23050,23050,23050,23050,9
|
|
20230530,115600,4308217700,23000,23000,23000,23000,80
|
|
20230530,115500,4306377700,23000,23000,23000,23000,210
|
|
20230530,115400,4301547700,23000,23000,23050,23000,92
|
|
20230530,115300,4299431600,23000,23000,23000,23000,1
|
|
20230530,115200,4299408600,23000,23000,23000,22950,304
|
|
20230530,115100,4292420550,23000,23000,23000,23000,149
|
|
20230530,115000,4288993550,23000,22950,23000,22950,98
|
|
20230530,114900,4286744050,23000,23000,23000,23000,1
|
|
20230530,114800,4286721050,22950,23000,23000,22950,95
|
|
20230530,114700,4284540000,22950,22950,22950,22950,79
|
|
20230530,114600,4282726950,23000,23000,23000,23000,0
|
|
20230530,114500,4282726950,23000,23000,23050,22950,1658
|
|
20230530,114400,4244638050,23000,23000,23000,23000,0
|
|
20230530,114300,4244638050,23000,22950,23000,22950,96
|
|
20230530,114200,4242434500,22950,23000,23000,22950,1053
|
|
20230530,114100,4218267850,23000,23000,23000,22950,156
|
|
20230530,114000,4214683750,23050,23000,23050,23000,12
|
|
20230530,113900,4214407700,23000,23050,23050,23000,116
|
|
20230530,113800,4211739300,23050,23000,23050,23000,3
|
|
20230530,113700,4211670250,23000,23050,23050,23000,147
|
|
20230530,113600,4208288300,23000,23000,23050,23000,257
|
|
20230530,113500,4202377250,23000,23000,23000,22950,315
|
|
20230530,113400,4195136200,23000,22900,23000,22900,253
|
|
20230530,113300,4189330900,22950,22950,22950,22950,3
|
|
20230530,113200,4189262050,22950,23000,23000,22950,142
|
|
20230530,113100,4186003100,22950,22950,22950,22950,479
|
|
20230530,113000,4175010050,22950,22950,22950,22900,238
|
|
20230530,112900,4169551900,22950,22900,22950,22900,378
|
|
20230530,112800,4160878150,22900,22900,22900,22900,293
|
|
20230530,112700,4154168450,22850,22850,22850,22850,0
|
|
20230530,112600,4154168450,22850,22900,22900,22850,28
|
|
20230530,112500,4153528250,22850,22850,22900,22850,1270
|
|
20230530,112400,4124508100,22850,22850,22850,22850,129
|
|
20230530,112300,4121560450,22850,22850,22900,22850,217
|
|
20230530,112200,4116596550,22850,22850,22850,22850,79
|
|
20230530,112100,4114791400,22850,22850,22850,22850,173
|
|
20230530,112000,4110838350,22900,22800,22900,22800,25
|
|
20230530,111900,4110268150,22800,22850,22900,22800,1540
|
|
20230530,111800,4075111950,22900,22950,22950,22900,38
|
|
20230530,111700,4074241700,22900,22900,22900,22900,82
|
|
20230530,111600,4072363900,22850,22850,22900,22850,517
|
|
20230530,111500,4060527900,22850,22850,22850,22850,207
|
|
20230530,111400,4055797950,22900,22850,22900,22850,448
|
|
20230530,111300,4045560750,22850,22850,22850,22850,357
|
|
20230530,111200,4037403300,22900,22850,22900,22850,2252
|
|
20230530,111100,3985939300,22850,22900,22900,22850,114
|
|
20230530,111000,3983332650,22850,22900,22900,22850,1013
|
|
20230530,110900,3960184650,22900,22950,22950,22850,1007
|
|
20230530,110800,3937156050,22900,22900,22950,22900,176
|
|
20230530,110700,3933123650,23000,22950,23000,22850,2557
|
|
20230530,110600,3874598400,22950,22950,23000,22950,357
|
|
20230530,110500,3866405050,23000,23000,23000,23000,8
|
|
20230530,110400,3866221050,22950,22950,23000,22950,130
|
|
20230530,110300,3863236000,23000,22900,23000,22900,222
|
|
20230530,110200,3858130100,22900,23050,23050,22900,11
|
|
20230530,110100,3857878050,22900,22950,22950,22900,656
|
|
20230530,110000,3842850350,22950,23000,23050,22950,598
|
|
20230530,105900,3829096050,23000,22950,23000,22950,80
|
|
20230530,105800,3827259000,22950,23000,23000,22950,339
|
|
20230530,105700,3819465950,23000,22950,23050,22950,801
|
|
20230530,105600,3801046400,22900,23050,23050,22900,6805
|
|
20230530,105500,3645012300,23050,23050,23050,23050,151
|
|
20230530,105400,3641531750,23050,23050,23100,23050,1093
|
|
20230530,105300,3616337750,23100,23200,23200,23050,1443
|
|
20230530,105200,3582999850,23200,23200,23200,23150,54
|
|
20230530,105100,3581747700,23150,23150,23150,23100,485
|
|
20230530,105000,3570523900,23150,23100,23150,23100,172
|
|
20230530,104900,3566545050,23100,23100,23100,23100,79
|
|
20230530,104800,3564720150,23150,23100,23150,23100,81
|
|
20230530,104700,3562846350,23100,23100,23100,23100,80
|
|
20230530,104600,3560998350,23150,23100,23150,23100,1134
|
|
20230530,104500,3534796300,23150,23100,23150,23100,337
|
|
20230530,104400,3527010650,23100,23100,23150,23100,129
|
|
20230530,104300,3524029950,23150,23200,23200,23150,555
|
|
20230530,104200,3511176350,23200,23150,23200,23150,619
|
|
20230530,104100,3496843950,23200,23200,23200,23150,257
|
|
20230530,104000,3490881800,23200,23150,23200,23150,990
|
|
20230530,103900,3467948650,23200,23200,23200,23150,107
|
|
20230530,103800,3465470650,23200,23200,23200,23200,11
|
|
20230530,103700,3465215450,23200,23250,23250,23150,533
|
|
20230530,103600,3452854500,23200,23200,23250,23150,517
|
|
20230530,103500,3440870050,23200,23200,23200,23150,654
|
|
20230530,103400,3425725750,23200,23200,23200,23200,78
|
|
20230530,103300,3423916150,23200,23150,23200,23150,469
|
|
20230530,103200,3413042300,23200,23200,23200,23150,526
|
|
20230530,103100,3400841350,23200,23200,23200,23200,150
|
|
20230530,103000,3397361350,23200,23200,23250,23200,500
|
|
20230530,102900,3385760950,23200,23200,23250,23200,3072
|
|
20230530,102800,3314485150,23250,23250,23250,23250,406
|
|
20230530,102700,3305045650,23250,23300,23300,23250,73
|
|
20230530,102600,3303347950,23300,23300,23300,23300,17
|
|
20230530,102500,3302951850,23250,23250,23250,23250,589
|
|
20230530,102400,3289257600,23250,23300,23300,23250,26
|
|
20230530,102300,3288652350,23300,23250,23300,23250,970
|
|
20230530,102200,3266098800,23300,23250,23300,23250,1357
|
|
20230530,102100,3234537800,23250,23300,23300,23250,1385
|
|
20230530,102000,3202269000,23350,23400,23400,23350,628
|
|
20230530,101900,3187600200,23400,23350,23400,23350,228
|
|
20230530,101800,3182275550,23350,23300,23350,23300,807
|
|
20230530,101700,3163438750,23350,23350,23350,23300,585
|
|
20230530,101600,3149804850,23300,23450,23450,23300,3108
|
|
20230530,101500,3077189850,23400,23400,23450,23400,2688
|
|
20230530,101400,3014192600,23450,23300,23450,23300,7030
|
|
20230530,101300,2849722300,23350,23400,23400,23300,342
|
|
20230530,101200,2841740750,23400,23300,23450,23300,2969
|
|
20230530,101100,2772376250,23250,23300,23300,23250,999
|
|
20230530,101000,2749131650,23300,23250,23300,23250,262
|
|
20230530,100900,2743034100,23300,23250,23300,23250,110
|
|
20230530,100800,2740476500,23300,23300,23300,23250,212
|
|
20230530,100700,2735544050,23250,23300,23350,23250,2137
|
|
20230530,100600,2685775900,23300,23300,23350,23300,1594
|
|
20230530,100500,2648615300,23300,23350,23350,23300,1440
|
|
20230530,100400,2615009350,23350,23300,23350,23300,1291
|
|
20230530,100300,2584910700,23300,23250,23300,23200,884
|
|
20230530,100200,2564356650,23300,23350,23350,23300,453
|
|
20230530,100100,2553798950,23300,23250,23300,23200,1465
|
|
20230530,100000,2519703850,23250,23200,23250,23200,295
|
|
20230530,095900,2512859750,23200,23200,23200,23200,911
|
|
20230530,095800,2491724550,23200,23200,23200,23200,684
|
|
20230530,095700,2475855750,23200,23250,23300,23200,1489
|
|
20230530,095600,2441263650,23250,23300,23350,23250,4633
|
|
20230530,095500,2333229900,23300,23200,23300,23200,3760
|
|
20230530,095400,2245654200,23200,23250,23250,23150,2671
|
|
20230530,095300,2183748450,23300,23200,23300,23150,3617
|
|
20230530,095200,2099763450,23200,23100,23200,23100,2181
|
|
20230530,095100,2049284550,23100,23100,23100,23050,1770
|
|
20230530,095000,2008398550,23100,23050,23100,23000,1113
|
|
20230530,094900,1982743400,23050,23000,23050,22900,667
|
|
20230530,094800,1967414750,23000,22950,23000,22900,1487
|
|
20230530,094700,1933288500,22900,22900,22950,22900,204
|
|
20230530,094600,1928616700,22900,22900,22900,22900,107
|
|
20230530,094500,1926166400,22900,22900,22900,22850,1022
|
|
20230530,094400,1902762650,22900,22950,22950,22900,899
|
|
20230530,094300,1882156350,22950,22900,22950,22850,538
|
|
20230530,094200,1869834850,22850,22850,22850,22800,709
|
|
20230530,094100,1853635750,22850,22800,22850,22800,334
|
|
20230530,094000,1846020500,22850,22800,22850,22800,3064
|
|
20230530,093900,1776153700,22800,22800,22850,22800,1544
|
|
20230530,093800,1740950400,22800,22800,22800,22750,283
|
|
20230530,093700,1734498050,22750,22750,22800,22750,162
|
|
20230530,093600,1730812400,22750,22800,22800,22700,953
|
|
20230530,093500,1709124650,22750,22800,22800,22750,941
|
|
20230530,093400,1687716400,22800,22750,22800,22750,900
|
|
20230530,093300,1667233300,22800,22750,22800,22750,279
|
|
20230530,093200,1660874050,22750,22800,22800,22750,1569
|
|
20230530,093100,1625170200,22800,22900,22900,22800,184
|
|
20230530,093000,1620973100,22800,22950,22950,22800,323
|
|
20230530,092900,1613577150,22950,22900,22950,22850,697
|
|
20230530,092800,1597616500,22900,22900,22900,22750,517
|
|
20230530,092700,1585816800,22800,22700,22800,22700,2198
|
|
20230530,092600,1535826300,22700,22650,22750,22650,578
|
|
20230530,092500,1522705650,22650,22650,22650,22650,124
|
|
20230530,092400,1519897050,22700,22650,22700,22650,389
|
|
20230530,092300,1511084850,22650,22700,22700,22600,568
|
|
20230530,092200,1498214200,22650,22700,22700,22600,1540
|
|
20230530,092100,1463353200,22700,22600,22700,22600,1522
|
|
20230530,092000,1428898550,22600,22600,22650,22600,268
|
|
20230530,091900,1422841450,22550,22650,22650,22550,1908
|
|
20230530,091800,1379739100,22650,22550,22650,22550,478
|
|
20230530,091700,1368950100,22550,22550,22650,22550,2705
|
|
20230530,091600,1307951950,22550,22650,22700,22500,18655
|
|
20230530,091500,887440350,22700,22700,22750,22650,538
|
|
20230530,091400,875236300,22700,22700,22750,22650,3360
|
|
20230530,091300,799056750,22700,22750,22800,22700,3352
|
|
20230530,091200,722892350,22750,22750,22750,22750,1051
|
|
20230530,091100,698982100,22750,22850,22850,22750,3013
|
|
20230530,091000,630375550,22850,23000,23000,22800,2983
|
|
20230530,090900,562199350,23000,22850,23000,22850,1228
|
|
20230530,090800,534073150,22850,22850,22900,22800,782
|
|
20230530,090700,516208700,22800,22850,22850,22750,2163
|
|
20230530,090600,466904250,22850,22750,22850,22750,1226
|
|
20230530,090500,438946500,22750,22700,22850,22700,5519
|
|
20230530,090400,313451250,22750,23000,23000,22700,5733
|
|
20230530,090300,182641750,23000,23100,23150,23000,2390
|
|
20230530,090200,127504300,23150,23150,23150,23150,841
|
|
20230530,090100,108035150,23150,23150,23250,23150,1086
|
|
20230530,090000,82875850,23150,23100,23300,23100,3563
|