732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,210900,6580168500,448000,448000,448000,448000,437
|
|
20230530,210800,6580168500,448000,448000,448000,448000,0
|
|
20230530,210700,6580168500,448000,448000,448000,448000,0
|
|
20230530,210600,6580168500,448000,448000,448000,448000,0
|
|
20230530,210500,6580168500,448000,448000,448000,448000,0
|
|
20230530,210400,6580168500,448000,448000,448000,448000,0
|
|
20230530,210300,6580168500,448000,448000,448000,448000,0
|
|
20230530,210200,6580168500,448000,448000,448000,448000,0
|
|
20230530,210100,6580168500,448000,448000,448000,448000,0
|
|
20230530,210000,6580168500,448000,448000,448000,448000,0
|
|
20230530,205900,6580168500,448000,448000,448000,448000,0
|
|
20230530,205800,6580168500,448000,448000,448000,448000,0
|
|
20230530,205700,6580168500,448000,448000,448000,448000,0
|
|
20230530,205600,6580168500,448000,448000,448000,448000,0
|
|
20230530,205500,6580168500,448000,448000,448000,448000,0
|
|
20230530,205400,6580168500,448000,448000,448000,448000,0
|
|
20230530,205300,6580168500,448000,448000,448000,448000,0
|
|
20230530,205200,6580168500,448000,448000,448000,448000,0
|
|
20230530,205100,6580168500,448000,448000,448000,448000,0
|
|
20230530,205000,6580168500,448000,448000,448000,448000,0
|
|
20230530,204900,6580168500,448000,448000,448000,448000,0
|
|
20230530,204800,6580168500,448000,448000,448000,448000,0
|
|
20230530,204700,6580168500,448000,448000,448000,448000,0
|
|
20230530,204600,6580168500,448000,448000,448000,448000,0
|
|
20230530,204500,6580168500,448000,448000,448000,448000,0
|
|
20230530,204400,6580168500,448000,448000,448000,448000,0
|
|
20230530,204300,6580168500,448000,448000,448000,448000,0
|
|
20230530,204200,6580168500,448000,448000,448000,448000,0
|
|
20230530,204100,6580168500,448000,448000,448000,448000,0
|
|
20230530,204000,6580168500,448000,448000,448000,448000,0
|
|
20230530,203900,6580168500,448000,448000,448000,448000,437
|
|
20230530,203800,6580168500,448000,448000,448000,448000,0
|
|
20230530,203700,6580168500,448000,448000,448000,448000,0
|
|
20230530,203600,6580168500,448000,448000,448000,448000,0
|
|
20230530,203500,6580168500,448000,448000,448000,448000,0
|
|
20230530,203400,6580168500,448000,448000,448000,448000,0
|
|
20230530,203300,6580168500,448000,448000,448000,448000,0
|
|
20230530,203200,6580168500,448000,448000,448000,448000,0
|
|
20230530,203100,6580168500,448000,448000,448000,448000,0
|
|
20230530,203000,6580168500,448000,448000,448000,448000,0
|
|
20230530,202900,6580168500,448000,448000,448000,448000,0
|
|
20230530,202800,6580168500,448000,448000,448000,448000,0
|
|
20230530,202700,6580168500,448000,448000,448000,448000,0
|
|
20230530,202600,6580168500,448000,448000,448000,448000,0
|
|
20230530,202500,6580168500,448000,448000,448000,448000,0
|
|
20230530,202400,6580168500,448000,448000,448000,448000,0
|
|
20230530,202300,6580168500,448000,448000,448000,448000,0
|
|
20230530,202200,6580168500,448000,448000,448000,448000,0
|
|
20230530,202100,6580168500,448000,448000,448000,448000,0
|
|
20230530,202000,6580168500,448000,448000,448000,448000,0
|
|
20230530,201900,6580168500,448000,448000,448000,448000,0
|
|
20230530,201800,6580168500,448000,448000,448000,448000,0
|
|
20230530,201700,6580168500,448000,448000,448000,448000,0
|
|
20230530,201600,6580168500,448000,448000,448000,448000,0
|
|
20230530,201500,6580168500,448000,448000,448000,448000,0
|
|
20230530,201400,6580168500,448000,448000,448000,448000,0
|
|
20230530,201300,6580168500,448000,448000,448000,448000,0
|
|
20230530,201200,6580168500,448000,448000,448000,448000,0
|
|
20230530,201100,6580168500,448000,448000,448000,448000,0
|
|
20230530,201000,6580168500,448000,448000,448000,448000,0
|
|
20230530,200900,6580168500,448000,448000,448000,448000,437
|
|
20230530,200800,6580168500,448000,448000,448000,448000,0
|
|
20230530,200700,6580168500,448000,448000,448000,448000,0
|
|
20230530,200600,6580168500,448000,448000,448000,448000,0
|
|
20230530,200500,6580168500,448000,448000,448000,448000,0
|
|
20230530,200400,6580168500,448000,448000,448000,448000,0
|
|
20230530,200300,6580168500,448000,448000,448000,448000,0
|
|
20230530,200200,6580168500,448000,448000,448000,448000,0
|
|
20230530,200100,6580168500,448000,448000,448000,448000,0
|
|
20230530,200000,6580168500,448000,448000,448000,448000,0
|
|
20230530,195900,6580168500,448000,448000,448000,448000,0
|
|
20230530,195800,6580168500,448000,448000,448000,448000,0
|
|
20230530,195700,6580168500,448000,448000,448000,448000,0
|
|
20230530,195600,6580168500,448000,448000,448000,448000,0
|
|
20230530,195500,6580168500,448000,448000,448000,448000,0
|
|
20230530,195400,6580168500,448000,448000,448000,448000,0
|
|
20230530,195300,6580168500,448000,448000,448000,448000,0
|
|
20230530,195200,6580168500,448000,448000,448000,448000,0
|
|
20230530,195100,6580168500,448000,448000,448000,448000,0
|
|
20230530,195000,6580168500,448000,448000,448000,448000,0
|
|
20230530,194900,6580168500,448000,448000,448000,448000,0
|
|
20230530,194800,6580168500,448000,448000,448000,448000,0
|
|
20230530,194700,6580168500,448000,448000,448000,448000,0
|
|
20230530,194600,6580168500,448000,448000,448000,448000,0
|
|
20230530,194500,6580168500,448000,448000,448000,448000,0
|
|
20230530,194400,6580168500,448000,448000,448000,448000,0
|
|
20230530,194300,6580168500,448000,448000,448000,448000,0
|
|
20230530,194200,6580168500,448000,448000,448000,448000,0
|
|
20230530,194100,6580168500,448000,448000,448000,448000,0
|
|
20230530,194000,6580168500,448000,448000,448000,448000,0
|
|
20230530,193900,6580168500,448000,448000,448000,448000,437
|
|
20230530,193800,6580168500,448000,448000,448000,448000,0
|
|
20230530,193700,6580168500,448000,448000,448000,448000,0
|
|
20230530,193600,6580168500,448000,448000,448000,448000,0
|
|
20230530,193500,6580168500,448000,448000,448000,448000,0
|
|
20230530,193400,6580168500,448000,448000,448000,448000,0
|
|
20230530,193300,6580168500,448000,448000,448000,448000,0
|
|
20230530,193200,6580168500,448000,448000,448000,448000,0
|
|
20230530,193100,6580168500,448000,448000,448000,448000,0
|
|
20230530,193000,6580168500,448000,448000,448000,448000,0
|
|
20230530,192900,6580168500,448000,448000,448000,448000,0
|
|
20230530,192800,6580168500,448000,448000,448000,448000,0
|
|
20230530,192700,6580168500,448000,448000,448000,448000,0
|
|
20230530,192600,6580168500,448000,448000,448000,448000,0
|
|
20230530,192500,6580168500,448000,448000,448000,448000,0
|
|
20230530,192400,6580168500,448000,448000,448000,448000,0
|
|
20230530,192300,6580168500,448000,448000,448000,448000,0
|
|
20230530,192200,6580168500,448000,448000,448000,448000,0
|
|
20230530,192100,6580168500,448000,448000,448000,448000,0
|
|
20230530,192000,6580168500,448000,448000,448000,448000,0
|
|
20230530,191900,6580168500,448000,448000,448000,448000,0
|
|
20230530,191800,6580168500,448000,448000,448000,448000,0
|
|
20230530,191700,6580168500,448000,448000,448000,448000,0
|
|
20230530,191600,6580168500,448000,448000,448000,448000,0
|
|
20230530,191500,6580168500,448000,448000,448000,448000,0
|
|
20230530,191400,6580168500,448000,448000,448000,448000,0
|
|
20230530,191300,6580168500,448000,448000,448000,448000,0
|
|
20230530,191200,6580168500,448000,448000,448000,448000,0
|
|
20230530,191100,6580168500,448000,448000,448000,448000,0
|
|
20230530,191000,6580168500,448000,448000,448000,448000,0
|
|
20230530,190900,6580168500,448000,448000,448000,448000,437
|
|
20230530,190800,6580168500,448000,448000,448000,448000,0
|
|
20230530,190700,6580168500,448000,448000,448000,448000,0
|
|
20230530,190600,6580168500,448000,448000,448000,448000,0
|
|
20230530,190500,6580168500,448000,448000,448000,448000,0
|
|
20230530,190400,6580168500,448000,448000,448000,448000,0
|
|
20230530,190300,6580168500,448000,448000,448000,448000,0
|
|
20230530,190200,6580168500,448000,448000,448000,448000,0
|
|
20230530,190100,6580168500,448000,448000,448000,448000,0
|
|
20230530,190000,6580168500,448000,448000,448000,448000,0
|
|
20230530,185900,6580168500,448000,448000,448000,448000,0
|
|
20230530,185800,6580168500,448000,448000,448000,448000,0
|
|
20230530,185700,6580168500,448000,448000,448000,448000,0
|
|
20230530,185600,6580168500,448000,448000,448000,448000,0
|
|
20230530,185500,6580168500,448000,448000,448000,448000,0
|
|
20230530,185400,6580168500,448000,448000,448000,448000,0
|
|
20230530,185300,6580168500,448000,448000,448000,448000,0
|
|
20230530,185200,6580168500,448000,448000,448000,448000,0
|
|
20230530,185100,6580168500,448000,448000,448000,448000,0
|
|
20230530,185000,6580168500,448000,448000,448000,448000,0
|
|
20230530,184900,6580168500,448000,448000,448000,448000,0
|
|
20230530,184800,6580168500,448000,448000,448000,448000,0
|
|
20230530,184700,6580168500,448000,448000,448000,448000,0
|
|
20230530,184600,6580168500,448000,448000,448000,448000,0
|
|
20230530,184500,6580168500,448000,448000,448000,448000,0
|
|
20230530,184400,6580168500,448000,448000,448000,448000,0
|
|
20230530,184300,6580168500,448000,448000,448000,448000,0
|
|
20230530,184200,6580168500,448000,448000,448000,448000,0
|
|
20230530,184100,6580168500,448000,448000,448000,448000,0
|
|
20230530,184000,6580168500,448000,448000,448000,448000,0
|
|
20230530,183900,6580168500,448000,448000,448000,448000,437
|
|
20230530,183800,6580168500,448000,448000,448000,448000,0
|
|
20230530,183700,6580168500,448000,448000,448000,448000,0
|
|
20230530,183600,6580168500,448000,448000,448000,448000,0
|
|
20230530,183500,6580168500,448000,448000,448000,448000,0
|
|
20230530,183400,6580168500,448000,448000,448000,448000,0
|
|
20230530,183300,6580168500,448000,448000,448000,448000,0
|
|
20230530,183200,6580168500,448000,448000,448000,448000,0
|
|
20230530,183100,6580168500,448000,448000,448000,448000,0
|
|
20230530,183000,6580168500,448000,448000,448000,448000,0
|
|
20230530,182900,6580168500,448000,448000,448000,448000,0
|
|
20230530,182800,6580168500,448000,448000,448000,448000,0
|
|
20230530,182700,6580168500,448000,448000,448000,448000,0
|
|
20230530,182600,6580168500,448000,448000,448000,448000,0
|
|
20230530,182500,6580168500,448000,448000,448000,448000,0
|
|
20230530,182400,6580168500,448000,448000,448000,448000,0
|
|
20230530,182300,6580168500,448000,448000,448000,448000,0
|
|
20230530,182200,6580168500,448000,448000,448000,448000,0
|
|
20230530,182100,6580168500,448000,448000,448000,448000,0
|
|
20230530,182000,6580168500,448000,448000,448000,448000,0
|
|
20230530,181900,6580168500,448000,448000,448000,448000,0
|
|
20230530,181800,6580168500,448000,448000,448000,448000,0
|
|
20230530,181700,6580168500,448000,448000,448000,448000,0
|
|
20230530,181600,6580168500,448000,448000,448000,448000,0
|
|
20230530,181500,6580168500,448000,448000,448000,448000,0
|
|
20230530,181400,6580168500,448000,448000,448000,448000,0
|
|
20230530,181300,6580168500,448000,448000,448000,448000,0
|
|
20230530,181200,6580168500,448000,448000,448000,448000,0
|
|
20230530,181100,6580168500,448000,448000,448000,448000,0
|
|
20230530,181000,6580168500,448000,448000,448000,448000,0
|
|
20230530,180900,6580168500,448000,448000,448000,448000,437
|
|
20230530,180800,6580168500,448000,448000,448000,448000,0
|
|
20230530,180700,6580168500,448000,448000,448000,448000,0
|
|
20230530,180600,6580168500,448000,448000,448000,448000,0
|
|
20230530,180500,6580168500,448000,448000,448000,448000,0
|
|
20230530,180400,6580168500,448000,448000,448000,448000,0
|
|
20230530,180300,6580168500,448000,448000,448000,448000,0
|
|
20230530,180200,6580168500,448000,448000,448000,448000,0
|
|
20230530,180100,6580168500,448000,448000,448000,448000,0
|
|
20230530,180000,6580168500,448000,448000,448000,448000,0
|
|
20230530,175900,6580168500,448000,448000,448000,448000,0
|
|
20230530,175800,6580168500,448000,448000,448000,448000,0
|
|
20230530,175700,6580168500,448000,448000,448000,448000,0
|
|
20230530,175600,6580168500,448000,448000,448000,448000,0
|
|
20230530,175500,6580168500,448000,448000,448000,448000,0
|
|
20230530,175400,6580168500,448000,448000,448000,448000,0
|
|
20230530,175300,6580168500,448000,448000,448000,448000,0
|
|
20230530,175200,6580168500,448000,448000,448000,448000,0
|
|
20230530,175100,6580168500,448000,448000,448000,448000,0
|
|
20230530,175000,6580168500,448000,448000,448000,448000,0
|
|
20230530,174900,6580168500,448000,448000,448000,448000,0
|
|
20230530,174800,6580168500,448000,448000,448000,448000,0
|
|
20230530,174700,6580168500,448000,448000,448000,448000,0
|
|
20230530,174600,6580168500,448000,448000,448000,448000,0
|
|
20230530,174500,6580168500,448000,448000,448000,448000,0
|
|
20230530,174400,6580168500,448000,448000,448000,448000,0
|
|
20230530,174300,6580168500,448000,448000,448000,448000,0
|
|
20230530,174200,6580168500,448000,448000,448000,448000,0
|
|
20230530,174100,6580168500,448000,448000,448000,448000,0
|
|
20230530,174000,6580168500,448000,448000,448000,448000,0
|
|
20230530,173900,6580168500,448000,448000,448000,448000,437
|
|
20230530,173800,6580168500,448000,448000,448000,448000,0
|
|
20230530,173700,6580168500,448000,448000,448000,448000,0
|
|
20230530,173600,6580168500,448000,448000,448000,448000,0
|
|
20230530,173500,6580168500,448000,448000,448000,448000,0
|
|
20230530,173400,6580168500,448000,448000,448000,448000,0
|
|
20230530,173300,6580168500,448000,448000,448000,448000,0
|
|
20230530,173200,6580168500,448000,448000,448000,448000,0
|
|
20230530,173100,6580168500,448000,448000,448000,448000,0
|
|
20230530,173000,6580168500,448000,448000,448000,448000,0
|
|
20230530,172900,6580168500,448000,448000,448000,448000,0
|
|
20230530,172800,6580168500,448000,448000,448000,448000,0
|
|
20230530,172700,6580168500,448000,448000,448000,448000,0
|
|
20230530,172600,6580168500,448000,448000,448000,448000,0
|
|
20230530,172500,6580168500,448000,448000,448000,448000,0
|
|
20230530,172400,6580168500,448000,448000,448000,448000,0
|
|
20230530,172300,6580168500,448000,448000,448000,448000,0
|
|
20230530,172200,6580168500,448000,448000,448000,448000,0
|
|
20230530,172100,6580168500,448000,448000,448000,448000,0
|
|
20230530,172000,6580168500,448000,448000,448000,448000,0
|
|
20230530,171900,6580168500,448000,448000,448000,448000,0
|
|
20230530,171800,6580168500,448000,448000,448000,448000,0
|
|
20230530,171700,6580168500,448000,448000,448000,448000,0
|
|
20230530,171600,6580168500,448000,448000,448000,448000,0
|
|
20230530,171500,6580168500,448000,448000,448000,448000,0
|
|
20230530,171400,6580168500,448000,448000,448000,448000,0
|
|
20230530,171300,6580168500,448000,448000,448000,448000,0
|
|
20230530,171200,6580168500,448000,448000,448000,448000,0
|
|
20230530,171100,6580168500,448000,448000,448000,448000,0
|
|
20230530,171000,6580168500,448000,448000,448000,448000,0
|
|
20230530,170900,6580168500,448000,448000,448000,448000,437
|
|
20230530,170800,6580168500,448000,448000,448000,448000,0
|
|
20230530,170700,6580168500,448000,448000,448000,448000,0
|
|
20230530,170600,6580168500,448000,448000,448000,448000,0
|
|
20230530,170500,6580168500,448000,448000,448000,448000,0
|
|
20230530,170400,6580168500,448000,448000,448000,448000,0
|
|
20230530,170300,6580168500,448000,448000,448000,448000,0
|
|
20230530,170200,6580168500,448000,448000,448000,448000,0
|
|
20230530,170100,6580168500,448000,448000,448000,448000,0
|
|
20230530,170000,6580168500,448000,448000,448000,448000,0
|
|
20230530,165900,6580168500,448000,448000,448000,448000,0
|
|
20230530,165800,6580168500,448000,448000,448000,448000,0
|
|
20230530,165700,6580168500,448000,448000,448000,448000,0
|
|
20230530,165600,6580168500,448000,448000,448000,448000,0
|
|
20230530,165500,6580168500,448000,448000,448000,448000,0
|
|
20230530,165400,6580168500,448000,448000,448000,448000,0
|
|
20230530,165300,6580168500,448000,448000,448000,448000,0
|
|
20230530,165200,6580168500,448000,448000,448000,448000,0
|
|
20230530,165100,6580168500,448000,448000,448000,448000,0
|
|
20230530,165000,6580168500,448000,448000,448000,448000,0
|
|
20230530,164900,6580168500,448000,448000,448000,448000,0
|
|
20230530,164800,6580168500,448000,448000,448000,448000,0
|
|
20230530,164700,6580168500,448000,448000,448000,448000,0
|
|
20230530,164600,6580168500,448000,448000,448000,448000,0
|
|
20230530,164500,6580168500,448000,448000,448000,448000,0
|
|
20230530,164400,6580168500,448000,448000,448000,448000,0
|
|
20230530,164300,6580168500,448000,448000,448000,448000,0
|
|
20230530,164200,6580168500,448000,448000,448000,448000,0
|
|
20230530,164100,6580168500,448000,448000,448000,448000,0
|
|
20230530,164000,6580168500,448000,448000,448000,448000,0
|
|
20230530,163900,6580168500,448000,448000,448000,448000,437
|
|
20230530,163800,6580168500,448000,448000,448000,448000,0
|
|
20230530,163700,6580168500,448000,448000,448000,448000,0
|
|
20230530,163600,6580168500,448000,448000,448000,448000,0
|
|
20230530,163500,6580168500,448000,448000,448000,448000,0
|
|
20230530,163400,6580168500,448000,448000,448000,448000,0
|
|
20230530,163300,6580168500,448000,448000,448000,448000,0
|
|
20230530,163200,6580168500,448000,448000,448000,448000,0
|
|
20230530,163100,6580168500,448000,448000,448000,448000,0
|
|
20230530,163000,6580168500,448000,448000,448000,448000,0
|
|
20230530,162900,6580168500,448000,448000,448000,448000,0
|
|
20230530,162800,6580168500,448000,448000,448000,448000,0
|
|
20230530,162700,6580168500,448000,448000,448000,448000,0
|
|
20230530,162600,6580168500,448000,448000,448000,448000,0
|
|
20230530,162500,6580168500,448000,448000,448000,448000,0
|
|
20230530,162400,6580168500,448000,448000,448000,448000,0
|
|
20230530,162300,6580168500,448000,448000,448000,448000,0
|
|
20230530,162200,6580168500,448000,448000,448000,448000,0
|
|
20230530,162100,6580168500,448000,448000,448000,448000,0
|
|
20230530,162000,6580168500,448000,448000,448000,448000,0
|
|
20230530,161900,6580168500,448000,448000,448000,448000,0
|
|
20230530,161800,6580168500,448000,448000,448000,448000,0
|
|
20230530,161700,6580168500,448000,448000,448000,448000,0
|
|
20230530,161600,6580168500,448000,448000,448000,448000,0
|
|
20230530,161500,6580168500,448000,448000,448000,448000,0
|
|
20230530,161400,6580168500,448000,448000,448000,448000,0
|
|
20230530,161300,6580168500,448000,448000,448000,448000,0
|
|
20230530,161200,6580168500,448000,448000,448000,448000,0
|
|
20230530,161100,6580168500,448000,448000,448000,448000,0
|
|
20230530,161000,6580168500,448000,448000,448000,448000,0
|
|
20230530,160900,6580168500,448000,448000,448000,448000,437
|
|
20230530,160800,6580168500,448000,448000,448000,448000,0
|
|
20230530,160700,6580168500,448000,448000,448000,448000,0
|
|
20230530,160600,6580168500,448000,448000,448000,448000,0
|
|
20230530,160500,6580168500,448000,448000,448000,448000,0
|
|
20230530,160400,6580168500,448000,448000,448000,448000,0
|
|
20230530,160300,6580168500,448000,448000,448000,448000,0
|
|
20230530,160200,6580168500,448000,448000,448000,448000,0
|
|
20230530,160100,6580168500,448000,448000,448000,448000,0
|
|
20230530,160000,6580168500,448000,448000,448000,448000,0
|
|
20230530,155900,6580168500,448000,448000,448000,448000,0
|
|
20230530,155800,6580168500,448000,448000,448000,448000,0
|
|
20230530,155700,6580168500,448000,448000,448000,448000,0
|
|
20230530,155600,6580168500,448000,448000,448000,448000,0
|
|
20230530,155500,6580168500,448000,448000,448000,448000,0
|
|
20230530,155400,6580168500,448000,448000,448000,448000,0
|
|
20230530,155300,6580168500,448000,448000,448000,448000,0
|
|
20230530,155200,6580168500,448000,448000,448000,448000,0
|
|
20230530,155100,6580168500,448000,448000,448000,448000,0
|
|
20230530,155000,6580168500,448000,448000,448000,448000,0
|
|
20230530,154900,6580168500,448000,448000,448000,448000,0
|
|
20230530,154800,6580168500,448000,448000,448000,448000,0
|
|
20230530,154700,6580168500,448000,448000,448000,448000,0
|
|
20230530,154600,6580168500,448000,448000,448000,448000,0
|
|
20230530,154500,6580168500,448000,448000,448000,448000,0
|
|
20230530,154400,6580168500,448000,448000,448000,448000,0
|
|
20230530,154300,6580168500,448000,448000,448000,448000,0
|
|
20230530,154200,6580168500,448000,448000,448000,448000,0
|
|
20230530,154100,6580168500,448000,448000,448000,448000,0
|
|
20230530,154000,6580168500,448000,448000,448000,448000,0
|
|
20230530,153900,6580168500,448000,448000,448000,448000,437
|
|
20230530,153800,6580168500,448000,448000,448000,448000,0
|
|
20230530,153700,6580168500,448000,448000,448000,448000,0
|
|
20230530,153600,6580168500,448000,448000,448000,448000,0
|
|
20230530,153500,6580168500,448000,448000,448000,448000,0
|
|
20230530,153400,6580168500,448000,448000,448000,448000,0
|
|
20230530,153300,6580168500,448000,448000,448000,448000,0
|
|
20230530,153200,6580168500,448000,448000,448000,448000,0
|
|
20230530,153100,6580168500,448000,448000,448000,448000,0
|
|
20230530,153000,6580168500,448000,448000,448000,448000,437
|
|
20230530,152900,6384392500,448000,448000,448000,448000,0
|
|
20230530,152800,6384392500,448000,448000,448000,448000,0
|
|
20230530,152700,6384392500,448000,448000,448000,448000,0
|
|
20230530,152600,6384392500,448000,448000,448000,448000,0
|
|
20230530,152500,6384392500,448000,448000,448000,448000,0
|
|
20230530,152400,6384392500,448000,448000,448000,448000,0
|
|
20230530,152300,6384392500,448000,448000,448000,448000,0
|
|
20230530,152200,6384392500,448000,448000,448000,448000,0
|
|
20230530,152100,6384392500,448000,448000,448000,448000,0
|
|
20230530,152000,6384392500,448000,448000,448000,448000,0
|
|
20230530,151900,6384392500,448000,448500,448500,448000,63
|
|
20230530,151800,6356163000,448500,448500,448500,448000,13
|
|
20230530,151700,6350336500,448500,448500,448500,448000,25
|
|
20230530,151600,6339129000,448000,448000,448500,447500,91
|
|
20230530,151500,6298353500,447500,447500,448000,447500,16
|
|
20230530,151400,6291188500,448000,448000,448000,448000,12
|
|
20230530,151300,6285812500,448000,448000,448500,448000,48
|
|
20230530,151200,6264307500,448000,448000,448000,447500,66
|
|
20230530,151100,6234741000,448000,448000,448000,447500,18
|
|
20230530,151000,6226678000,448000,447500,448000,447500,11
|
|
20230530,150900,6221753500,448000,448500,448500,448000,87
|
|
20230530,150800,6182776500,448500,448500,448500,448500,17
|
|
20230530,150700,6175152000,448000,448000,448000,447500,86
|
|
20230530,150600,6136624500,448000,448000,448000,448000,122
|
|
20230530,150500,6081968500,448000,448000,448000,447500,23
|
|
20230530,150400,6071671000,447500,448000,448000,447500,16
|
|
20230530,150300,6064509500,448000,447500,448000,447500,25
|
|
20230530,150200,6053317000,448000,448000,448000,447500,10
|
|
20230530,150100,6048837500,448000,448000,448500,448000,78
|
|
20230530,150000,6013892500,448000,447500,448000,447500,10
|
|
20230530,145900,6009416500,448000,447500,448000,447500,9
|
|
20230530,145800,6005385000,448000,448000,448500,448000,67
|
|
20230530,145700,5975368500,448000,449000,449000,448000,62
|
|
20230530,145600,5947563500,448500,449000,449000,448500,13
|
|
20230530,145500,5941731500,448500,448500,449000,448500,5
|
|
20230530,145400,5939487500,449000,448500,449000,448500,4
|
|
20230530,145300,5937693000,448500,449000,449000,448500,51
|
|
20230530,145200,5914811500,449500,449500,449500,449000,11
|
|
20230530,145100,5909867500,449500,449500,449500,449500,1
|
|
20230530,145000,5909418000,449500,449500,449500,449000,6
|
|
20230530,144900,5906721500,449500,449500,449500,449000,12
|
|
20230530,144800,5901328500,449500,449500,449500,448500,9
|
|
20230530,144700,5897284500,449000,449500,449500,449000,62
|
|
20230530,144600,5869442000,449500,450000,450000,449000,25
|
|
20230530,144500,5858201000,450000,449500,450000,449500,9
|
|
20230530,144400,5854155000,449000,449500,449500,449000,21
|
|
20230530,144300,5844716000,449500,449500,449500,449500,7
|
|
20230530,144200,5841569500,449500,449500,449500,449500,3
|
|
20230530,144100,5840221000,449500,449000,449500,449000,16
|
|
20230530,144000,5833034000,448500,448500,449000,448500,34
|
|
20230530,143900,5817773000,449000,449000,449000,449000,5
|
|
20230530,143800,5815528000,448500,449000,449000,448500,15
|
|
20230530,143700,5808795500,449000,448500,449000,448000,45
|
|
20230530,143600,5788612500,448500,450000,450000,448500,165
|
|
20230530,143500,5714500500,450000,450000,450000,449500,47
|
|
20230530,143400,5693367500,450000,450000,450000,450000,7
|
|
20230530,143300,5690217500,450000,450000,450000,449500,81
|
|
20230530,143200,5653770000,450500,450500,450500,450500,10
|
|
20230530,143100,5649265000,450500,450500,450500,450500,12
|
|
20230530,143000,5643859000,450000,450500,450500,450000,25
|
|
20230530,142900,5632597000,450500,450500,451000,450000,46
|
|
20230530,142800,5611861500,450000,451000,451000,450000,8
|
|
20230530,142700,5608256500,450500,450500,451000,450500,48
|
|
20230530,142600,5586631000,450500,450500,450500,450500,6
|
|
20230530,142500,5583928000,450000,450500,450500,450000,60
|
|
20230530,142400,5556898500,450500,450500,450500,450500,10
|
|
20230530,142300,5552393500,450500,450500,450500,450500,1
|
|
20230530,142200,5551943000,450500,450500,450500,450000,13
|
|
20230530,142100,5546089500,450500,450500,450500,450000,14
|
|
20230530,142000,5539785000,450000,450500,450500,450000,7
|
|
20230530,141900,5536632000,450500,450000,450500,450000,48
|
|
20230530,141800,5515031000,450000,450000,450000,450000,32
|
|
20230530,141700,5500631000,449500,450000,450000,449500,92
|
|
20230530,141600,5459231500,450000,450000,450000,450000,3
|
|
20230530,141500,5457881500,449500,449500,450000,449500,4
|
|
20230530,141400,5456083000,450000,450000,450000,449500,41
|
|
20230530,141300,5437651500,449500,450000,450000,449500,14
|
|
20230530,141200,5431354000,450000,450000,450000,450000,1
|
|
20230530,141100,5430904000,450000,450000,450000,449000,9
|
|
20230530,141000,5426860000,450000,450000,450000,450000,12
|
|
20230530,140900,5421460000,449500,449500,449500,449500,17
|
|
20230530,140800,5413818500,450000,450000,450000,450000,2
|
|
20230530,140700,5412918500,449500,449500,449500,449500,61
|
|
20230530,140600,5385499000,449500,449500,449500,449500,17
|
|
20230530,140500,5377857500,449500,449500,449500,449000,9
|
|
20230530,140400,5373812500,449000,450000,450000,449000,429
|
|
20230530,140300,5180797500,450000,450000,450000,449500,34
|
|
20230530,140200,5165503000,450000,450000,450000,450000,16
|
|
20230530,140100,5158303000,450000,450500,450500,450000,34
|
|
20230530,140000,5143002500,450000,449500,450000,449500,5
|
|
20230530,135900,5140753000,450500,450000,450500,450000,7
|
|
20230530,135800,5137602500,450000,450000,450000,450000,12
|
|
20230530,135700,5132202500,450000,450000,450000,450000,4
|
|
20230530,135600,5130402500,450000,450000,450000,450000,11
|
|
20230530,135500,5125452500,450000,450000,451000,450000,44
|
|
20230530,135400,5105647500,451000,451000,451000,450500,71
|
|
20230530,135300,5073652000,451000,451000,451000,451000,2
|
|
20230530,135200,5072750000,450500,450500,450500,450500,15
|
|
20230530,135100,5065992500,451000,451000,451000,451000,23
|
|
20230530,135000,5055619500,450500,451000,451000,450500,7
|
|
20230530,134900,5052463000,451000,451000,451000,451000,1
|
|
20230530,134800,5052012000,451000,451000,451000,450500,11
|
|
20230530,134700,5047051500,451000,451000,451000,450500,9
|
|
20230530,134600,5042994500,450500,450500,450500,450500,11
|
|
20230530,134500,5038039000,450500,451000,451000,450500,11
|
|
20230530,134400,5033078500,451000,451000,451000,451000,58
|
|
20230530,134300,5006920500,451000,451500,451500,451000,9
|
|
20230530,134200,5002857500,451500,451500,451500,451500,3
|
|
20230530,134100,5001503000,451500,451000,451500,451000,8
|
|
20230530,134000,4997894000,451000,451000,451000,451000,21
|
|
20230530,133900,4988423000,451000,451000,451000,451000,9
|
|
20230530,133800,4984364000,451000,451000,451000,451000,3
|
|
20230530,133700,4983011000,451000,451000,451000,451000,126
|
|
20230530,133600,4926185000,451000,451500,451500,451000,5
|
|
20230530,133500,4923928000,451500,451500,451500,451500,30
|
|
20230530,133400,4910383000,451500,451500,451500,451500,9
|
|
20230530,133300,4906319500,451500,451500,451500,451500,11
|
|
20230530,133200,4901353000,451000,451500,451500,451000,10
|
|
20230530,133100,4896839500,451500,451000,451500,451000,8
|
|
20230530,133000,4893228500,451000,451000,451000,450500,154
|
|
20230530,132900,4823775000,451000,451000,451000,451000,8
|
|
20230530,132800,4820167000,450500,450500,451000,450500,17
|
|
20230530,132700,4812505000,450500,450500,450500,450500,33
|
|
20230530,132600,4797638500,450500,450000,450500,450000,26
|
|
20230530,132500,4785926000,450000,450000,450000,450000,81
|
|
20230530,132400,4749476000,450000,450000,450000,450000,57
|
|
20230530,132300,4723826000,450000,450000,450000,450000,15
|
|
20230530,132200,4717076000,450000,449500,450000,449500,10
|
|
20230530,132100,4712579500,450000,449500,450000,449500,36
|
|
20230530,132000,4696380000,449500,449500,449500,449500,7
|
|
20230530,131900,4693233500,449500,449500,449500,449500,11
|
|
20230530,131800,4688289000,449500,449500,449500,449500,22
|
|
20230530,131700,4678400000,449500,449500,449500,449500,5
|
|
20230530,131600,4676152500,449500,449500,449500,449500,17
|
|
20230530,131500,4668511000,449500,449500,449500,449500,6
|
|
20230530,131400,4665814000,449500,449500,449500,449500,37
|
|
20230530,131300,4649182500,449500,449000,449500,449000,67
|
|
20230530,131200,4619072000,449500,449500,449500,449000,37
|
|
20230530,131100,4602458000,449500,449500,449500,449500,1
|
|
20230530,131000,4602008500,449500,449500,449500,449500,42
|
|
20230530,130900,4583129500,449000,449000,449000,448500,86
|
|
20230530,130800,4544518000,449000,449000,449000,449000,3
|
|
20230530,130700,4543171000,449000,448500,449000,448500,106
|
|
20230530,130600,4495580000,449000,448500,449000,448500,95
|
|
20230530,130500,4452971500,448500,448500,448500,448500,9
|
|
20230530,130400,4448935000,448500,448500,448500,448000,10
|
|
20230530,130300,4444451000,448000,448000,448000,448000,0
|
|
20230530,130200,4444451000,448000,448500,448500,448000,13
|
|
20230530,130100,4438626500,448000,448500,448500,448000,13
|
|
20230530,130000,4432796500,448500,448000,448500,447500,56
|
|
20230530,125900,4407708500,448000,448500,448500,448000,12
|
|
20230530,125800,4402331500,448000,448000,448000,448000,28
|
|
20230530,125700,4389787500,447500,448500,448500,447500,10
|
|
20230530,125600,4385303500,448500,448000,448500,447500,15
|
|
20230530,125500,4378579000,447500,447500,447500,447500,6
|
|
20230530,125400,4375894000,448000,448000,448000,447500,5
|
|
20230530,125300,4373654500,448000,448500,448500,448000,20
|
|
20230530,125200,4364692500,448500,448500,448500,448500,1
|
|
20230530,125100,4364244000,448000,448000,448500,448000,107
|
|
20230530,125000,4316307500,448000,448000,448000,448000,14
|
|
20230530,124900,4310035500,447500,448000,448000,447500,4
|
|
20230530,124800,4308244500,447500,447500,447500,447500,11
|
|
20230530,124700,4303322000,447500,447500,447500,447500,19
|
|
20230530,124600,4294819500,447500,447500,447500,447000,3
|
|
20230530,124500,4293477500,447500,447500,447500,447500,2
|
|
20230530,124400,4292582500,447000,447500,447500,447000,2
|
|
20230530,124300,4291688000,447000,447000,447000,447000,0
|
|
20230530,124200,4291688000,447000,447000,447500,447000,14
|
|
20230530,124100,4285429000,446500,447000,447000,446500,7
|
|
20230530,124000,4282301500,447000,447000,447000,447000,3
|
|
20230530,123900,4280960500,447000,447000,447000,446500,5
|
|
20230530,123800,4278726000,446500,446500,446500,446500,4
|
|
20230530,123700,4276940000,446500,446500,446500,446500,20
|
|
20230530,123600,4268010000,446500,446000,446500,446000,5
|
|
20230530,123500,4265778500,446500,446500,446500,446500,1
|
|
20230530,123400,4265332000,447000,446000,447000,446000,10
|
|
20230530,123300,4260871000,446000,446500,446500,446000,4
|
|
20230530,123200,4259086000,446500,446000,446500,445500,5
|
|
20230530,123100,4256855000,446000,446000,446000,446000,16
|
|
20230530,123000,4249719000,446000,446000,446000,445500,49
|
|
20230530,122900,4227870500,446500,446000,446500,446000,6
|
|
20230530,122800,4225194000,446500,446500,446500,446500,59
|
|
20230530,122700,4198850500,446500,447000,447000,446500,11
|
|
20230530,122600,4193938000,447000,447000,447000,446500,50
|
|
20230530,122500,4171590000,447000,446500,447000,446500,11
|
|
20230530,122400,4166674000,447000,447000,447000,447000,0
|
|
20230530,122300,4166674000,447000,447500,447500,446500,90
|
|
20230530,122200,4126445000,447500,447500,447500,447000,23
|
|
20230530,122100,4116153500,447500,447500,447500,447500,0
|
|
20230530,122000,4116153500,447500,447500,447500,447000,16
|
|
20230530,121900,4108999500,447000,447000,447500,447000,3
|
|
20230530,121800,4107658000,447500,447500,447500,447500,5
|
|
20230530,121700,4105420500,447500,447500,447500,447500,12
|
|
20230530,121600,4100050500,447500,447500,447500,447000,14
|
|
20230530,121500,4093788000,447000,447500,447500,447000,2
|
|
20230530,121400,4092893500,447500,447500,447500,447500,8
|
|
20230530,121300,4089313500,447500,447500,447500,447500,3
|
|
20230530,121200,4087971000,447500,447500,447500,447000,5
|
|
20230530,121100,4085734000,447500,447500,447500,447500,51
|
|
20230530,121000,4062911500,448000,448000,448000,448000,1
|
|
20230530,120900,4062463500,448500,448500,448500,448000,65
|
|
20230530,120800,4033339500,448000,448500,448500,448000,8
|
|
20230530,120700,4029752500,448500,448500,448500,448500,3
|
|
20230530,120600,4028407000,448500,448500,448500,448500,13
|
|
20230530,120500,4022576500,448500,448500,448500,448000,9
|
|
20230530,120400,4018541500,448000,448500,448500,448000,10
|
|
20230530,120300,4014057000,448500,448000,448500,447500,7
|
|
20230530,120200,4010919000,448000,447500,448000,447500,29
|
|
20230530,120100,3997929000,447500,448000,448000,447500,5
|
|
20230530,120000,3995690000,447500,448000,448000,447500,26
|
|
20230530,115900,3984043500,448000,448000,448000,448000,5
|
|
20230530,115800,3981803500,448000,448000,448000,447500,18
|
|
20230530,115700,3973742500,447500,448000,448000,447500,7
|
|
20230530,115600,3970609000,448000,448000,448000,448000,1
|
|
20230530,115500,3970161000,448000,447500,448000,447500,5
|
|
20230530,115400,3967922500,448000,448000,448000,448000,14
|
|
20230530,115300,3961650500,448000,448000,448000,448000,1
|
|
20230530,115200,3961202500,448000,448000,448000,448000,10
|
|
20230530,115100,3956722500,448000,447500,448000,447500,10
|
|
20230530,115000,3952244000,448000,448000,448000,447500,4
|
|
20230530,114900,3950452500,448000,447500,448000,447500,27
|
|
20230530,114800,3938361500,447500,447500,447500,447500,12
|
|
20230530,114700,3932991500,448000,448000,448000,448000,13
|
|
20230530,114600,3927167500,447500,448000,448000,447500,4
|
|
20230530,114500,3925377000,448000,448000,448000,448000,41
|
|
20230530,114400,3907009000,447500,448000,448000,447500,22
|
|
20230530,114300,3897153500,448000,448000,448000,447500,9
|
|
20230530,114200,3893124500,448000,447500,448000,447500,11
|
|
20230530,114100,3888199500,447500,448000,448000,447500,12
|
|
20230530,114000,3882825000,448000,448000,448000,448000,2
|
|
20230530,113900,3881929000,448000,447500,448000,447500,16
|
|
20230530,113800,3874766500,448000,447500,448000,447500,22
|
|
20230530,113700,3864921000,448000,448000,448000,448000,16
|
|
20230530,113600,3857753000,448000,447500,448000,447500,60
|
|
20230530,113500,3830901000,448000,447500,448000,447500,9
|
|
20230530,113400,3826869500,447500,448000,448000,447500,9
|
|
20230530,113300,3822840000,448000,448000,448000,447500,18
|
|
20230530,113200,3814780000,448000,448000,448000,448000,2
|
|
20230530,113100,3813884000,448000,448000,448000,447500,6
|
|
20230530,113000,3811196500,448000,448000,448000,448000,15
|
|
20230530,112900,3804476500,448000,448000,448000,448000,5
|
|
20230530,112800,3802236500,448000,448000,448000,448000,2
|
|
20230530,112700,3801340500,448000,448000,448000,447500,11
|
|
20230530,112600,3796416500,448000,448000,448000,448000,1
|
|
20230530,112500,3795968500,447500,448000,448000,447500,27
|
|
20230530,112400,3783882000,448000,447500,448000,447500,16
|
|
20230530,112300,3776715000,448000,448000,448000,448000,20
|
|
20230530,112200,3767755000,448000,447500,448000,447500,11
|
|
20230530,112100,3762828500,447500,448000,448000,447500,74
|
|
20230530,112000,3729704500,448000,447500,448000,447500,10
|
|
20230530,111900,3725227000,447500,447500,447500,447500,69
|
|
20230530,111800,3694349500,447500,447500,447500,447500,5
|
|
20230530,111700,3692112000,447500,447500,448000,447000,9
|
|
20230530,111600,3688085000,447500,447500,448000,447500,37
|
|
20230530,111500,3671527000,447500,448500,448500,447500,185
|
|
20230530,111400,3588682500,448000,448000,448500,448000,152
|
|
20230530,111300,3520581500,448500,448000,448500,448000,140
|
|
20230530,111200,3457850500,448000,448000,448000,447500,11
|
|
20230530,111100,3452923000,448000,448000,448000,448000,57
|
|
20230530,111000,3427387000,448000,447500,448000,447500,48
|
|
20230530,110900,3405906500,447500,447500,447500,447500,1
|
|
20230530,110800,3405459000,447500,447500,447500,447000,61
|
|
20230530,110700,3378186500,447500,447500,447500,447000,11
|
|
20230530,110600,3373264500,447500,447500,447500,447500,2
|
|
20230530,110500,3372369500,447500,447500,447500,447500,8
|
|
20230530,110400,3368789500,447500,447000,447500,447000,7
|
|
20230530,110300,3365659500,447500,447500,447500,447500,4
|
|
20230530,110200,3363869500,447500,448000,448000,447500,55
|
|
20230530,110100,3339256000,448000,448000,448000,448000,3
|
|
20230530,110000,3337912000,448000,448500,448500,448000,76
|
|
20230530,105900,3303860000,448500,448500,448500,448000,8
|
|
20230530,105800,3300273500,448500,448500,448500,448500,6
|
|
20230530,105700,3297582500,448000,448500,448500,448000,10
|
|
20230530,105600,3293100500,448500,448000,448500,448000,23
|
|
20230530,105500,3282788500,448000,448500,448500,448000,45
|
|
20230530,105400,3262627500,448500,448000,448500,448000,152
|
|
20230530,105300,3194461000,448000,448500,448500,448000,18
|
|
20230530,105200,3186388500,448500,448500,448500,448500,22
|
|
20230530,105100,3176521500,448500,448000,448500,448000,91
|
|
20230530,105000,3135749000,448000,448000,448000,447500,24
|
|
20230530,104900,3125000500,448000,448000,448000,447500,13
|
|
20230530,104800,3119177000,448000,447500,448000,447500,4
|
|
20230530,104700,3117386000,447500,447500,448000,447500,15
|
|
20230530,104600,3110673000,447500,448000,448000,447500,21
|
|
20230530,104500,3101268000,448000,448000,448000,448000,3
|
|
20230530,104400,3099924000,447500,447500,447500,447500,105
|
|
20230530,104300,3052936500,447500,447000,447500,447000,19
|
|
20230530,104200,3044439500,447500,447500,447500,447500,21
|
|
20230530,104100,3035042000,447500,447500,447500,447500,10
|
|
20230530,104000,3030567000,447500,447000,447500,447000,5
|
|
20230530,103900,3028330000,447500,447000,447500,447000,5
|
|
20230530,103800,3026094500,447500,447000,447500,447000,25
|
|
20230530,103700,3014918000,447000,447000,447500,447000,10
|
|
20230530,103600,3010446000,447000,447000,447000,447000,54
|
|
20230530,103500,2986308000,447000,447000,447000,447000,16
|
|
20230530,103400,2979156000,447000,447000,447000,447000,2
|
|
20230530,103300,2978262000,446500,447000,447000,446500,6
|
|
20230530,103200,2975580500,446000,446500,447000,445500,93
|
|
20230530,103100,2934108000,446000,446000,446500,446000,13
|
|
20230530,103000,2928306500,446500,446000,446500,446000,17
|
|
20230530,102900,2920718000,446500,447000,447000,446000,35
|
|
20230530,102800,2905082000,446500,446500,446500,446000,27
|
|
20230530,102700,2893028500,446000,446000,446500,446000,19
|
|
20230530,102600,2884548500,446500,446500,446500,446000,26
|
|
20230530,102500,2872942500,446000,446500,446500,445500,19
|
|
20230530,102400,2864467500,446500,446000,446500,445500,22
|
|
20230530,102300,2854652000,446500,446000,446500,445500,18
|
|
20230530,102200,2846621500,446000,445500,446000,445500,45
|
|
20230530,102100,2826552500,445500,446000,446000,445500,84
|
|
20230530,102000,2789089000,446000,446000,446000,446000,1
|
|
20230530,101900,2788643000,446000,447000,447000,446000,80
|
|
20230530,101800,2752923000,446500,447000,447000,446500,12
|
|
20230530,101700,2747560000,447000,447000,447000,447000,3
|
|
20230530,101600,2746219000,447000,446500,447000,446500,8
|
|
20230530,101500,2742644000,446500,446500,446500,446500,27
|
|
20230530,101400,2730588500,446000,446500,446500,446000,2
|
|
20230530,101300,2729696000,446500,446500,446500,446000,19
|
|
20230530,101200,2721213000,446500,446000,446500,446000,50
|
|
20230530,101100,2698888500,446000,446000,446000,446000,1
|
|
20230530,101000,2698442500,446000,446000,446000,446000,3
|
|
20230530,100900,2697104500,446000,447000,447000,446000,98
|
|
20230530,100800,2653362500,447000,446500,447000,446500,64
|
|
20230530,100700,2624759500,447000,446500,447000,446500,34
|
|
20230530,100600,2609562000,447000,447000,447000,446500,29
|
|
20230530,100500,2596599500,447000,446000,447000,446000,113
|
|
20230530,100400,2546090000,446000,446000,446000,446000,36
|
|
20230530,100300,2530034000,446000,446500,447000,446000,6
|
|
20230530,100200,2527355000,447000,446500,447000,446500,41
|
|
20230530,100100,2509048000,446500,446500,446500,446500,22
|
|
20230530,100000,2499225000,446500,447000,447000,446500,11
|
|
20230530,095900,2494313000,446500,446500,446500,446500,2
|
|
20230530,095800,2493420000,446500,446500,446500,446500,1
|
|
20230530,095700,2492973500,446500,446000,446500,446000,36
|
|
20230530,095600,2476915000,446000,447000,447000,446000,33
|
|
20230530,095500,2462187000,447000,447000,447000,447000,34
|
|
20230530,095400,2446989000,447000,446000,447000,446000,6
|
|
20230530,095300,2444308000,446000,446500,447000,446000,79
|
|
20230530,095200,2408998500,446500,446500,446500,446000,15
|
|
20230530,095100,2402301500,446500,446500,446500,446000,70
|
|
20230530,095000,2371047000,446500,445500,446500,445500,26
|
|
20230530,094900,2359445000,445500,445500,445500,445500,2
|
|
20230530,094800,2358554000,445500,445500,446000,445500,33
|
|
20230530,094700,2343845500,445500,445500,445500,445500,15
|
|
20230530,094600,2337163000,445500,445500,445500,445500,5
|
|
20230530,094500,2334935500,445500,446000,446000,445500,7
|
|
20230530,094400,2331816000,446500,446500,446500,445000,118
|
|
20230530,094300,2279181000,446500,447000,447500,446500,93
|
|
20230530,094200,2237632500,447000,446500,447000,446500,5
|
|
20230530,094100,2235398000,446500,447000,447000,446500,66
|
|
20230530,094000,2205913500,447000,447000,447000,447000,55
|
|
20230530,093900,2181328500,447000,446500,447000,446500,110
|
|
20230530,093800,2132168500,446500,447000,447000,446500,15
|
|
20230530,093700,2125465500,447000,445500,447000,445500,87
|
|
20230530,093600,2086641500,445500,444500,445500,444500,29
|
|
20230530,093500,2073729500,444500,445000,445000,444500,7
|
|
20230530,093400,2070617500,445000,445500,445500,444500,91
|
|
20230530,093300,2030122500,445500,445500,446000,445000,87
|
|
20230530,093200,1991337000,446000,446000,446500,446000,267
|
|
20230530,093100,1872138000,446000,444500,446000,444500,523
|
|
20230530,093000,1639328500,444500,444500,444500,444000,50
|
|
20230530,092900,1617104000,444500,444000,445000,444000,49
|
|
20230530,092800,1595328000,444000,445000,445000,444000,44
|
|
20230530,092700,1575770000,445000,445000,445000,444000,66
|
|
20230530,092600,1546424000,444500,444500,445500,444500,126
|
|
20230530,092500,1490377000,444500,444000,444500,444000,7
|
|
20230530,092400,1487268500,444000,443000,444000,443000,40
|
|
20230530,092300,1469512500,444000,442000,444000,442000,333
|
|
20230530,092200,1322127500,442000,442000,443000,442000,171
|
|
20230530,092100,1246513500,442000,442500,442500,442000,7
|
|
20230530,092000,1243417000,442500,442500,443000,441500,203
|
|
20230530,091900,1153631500,443000,443000,443000,442500,41
|
|
20230530,091800,1135471000,443000,443500,443500,442500,28
|
|
20230530,091700,1123066500,443500,442500,443500,442000,26
|
|
20230530,091600,1111567500,442000,441500,443000,441500,374
|
|
20230530,091500,946026500,442000,442000,442500,442000,28
|
|
20230530,091400,933650000,442500,443000,443000,442000,197
|
|
20230530,091300,846421500,443000,443500,444000,443000,180
|
|
20230530,091200,766616500,444000,444000,444500,443500,209
|
|
20230530,091100,673816500,444000,444000,444500,444000,48
|
|
20230530,091000,652504000,444000,444000,444500,444000,73
|
|
20230530,090900,620091000,444000,444500,445000,444000,114
|
|
20230530,090800,569430500,444500,445000,445000,444000,43
|
|
20230530,090700,550309500,445000,443000,445000,443000,130
|
|
20230530,090600,492539000,443000,444500,444500,443000,100
|
|
20230530,090500,448147000,444500,445500,445500,444500,181
|
|
20230530,090400,367604000,446000,446000,446000,445500,21
|
|
20230530,090300,358240000,446500,445500,446500,445500,75
|
|
20230530,090200,324797000,446000,446000,446000,445500,63
|
|
20230530,090100,296704000,446000,444000,446000,444000,173
|
|
20230530,090000,219734000,444500,442000,444500,442000,497
|