759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,213600,1800892650,35000,35000,35000,35000,1262
|
|
20230530,213500,1800892650,35000,35000,35000,35000,0
|
|
20230530,213400,1800892650,35000,35000,35000,35000,0
|
|
20230530,213300,1800892650,35000,35000,35000,35000,0
|
|
20230530,213200,1800892650,35000,35000,35000,35000,0
|
|
20230530,213100,1800892650,35000,35000,35000,35000,0
|
|
20230530,213000,1800892650,35000,35000,35000,35000,0
|
|
20230530,212900,1800892650,35000,35000,35000,35000,0
|
|
20230530,212800,1800892650,35000,35000,35000,35000,0
|
|
20230530,212700,1800892650,35000,35000,35000,35000,0
|
|
20230530,212600,1800892650,35000,35000,35000,35000,0
|
|
20230530,212500,1800892650,35000,35000,35000,35000,0
|
|
20230530,212400,1800892650,35000,35000,35000,35000,0
|
|
20230530,212300,1800892650,35000,35000,35000,35000,0
|
|
20230530,212200,1800892650,35000,35000,35000,35000,0
|
|
20230530,212100,1800892650,35000,35000,35000,35000,0
|
|
20230530,212000,1800892650,35000,35000,35000,35000,0
|
|
20230530,211900,1800892650,35000,35000,35000,35000,0
|
|
20230530,211800,1800892650,35000,35000,35000,35000,0
|
|
20230530,211700,1800892650,35000,35000,35000,35000,0
|
|
20230530,211600,1800892650,35000,35000,35000,35000,0
|
|
20230530,211500,1800892650,35000,35000,35000,35000,0
|
|
20230530,211400,1800892650,35000,35000,35000,35000,0
|
|
20230530,211300,1800892650,35000,35000,35000,35000,0
|
|
20230530,211200,1800892650,35000,35000,35000,35000,0
|
|
20230530,211100,1800892650,35000,35000,35000,35000,0
|
|
20230530,211000,1800892650,35000,35000,35000,35000,0
|
|
20230530,210900,1800892650,35000,35000,35000,35000,0
|
|
20230530,210800,1800892650,35000,35000,35000,35000,0
|
|
20230530,210700,1800892650,35000,35000,35000,35000,0
|
|
20230530,210600,1800892650,35000,35000,35000,35000,1262
|
|
20230530,210500,1800892650,35000,35000,35000,35000,0
|
|
20230530,210400,1800892650,35000,35000,35000,35000,0
|
|
20230530,210300,1800892650,35000,35000,35000,35000,0
|
|
20230530,210200,1800892650,35000,35000,35000,35000,0
|
|
20230530,210100,1800892650,35000,35000,35000,35000,0
|
|
20230530,210000,1800892650,35000,35000,35000,35000,0
|
|
20230530,205900,1800892650,35000,35000,35000,35000,0
|
|
20230530,205800,1800892650,35000,35000,35000,35000,0
|
|
20230530,205700,1800892650,35000,35000,35000,35000,0
|
|
20230530,205600,1800892650,35000,35000,35000,35000,0
|
|
20230530,205500,1800892650,35000,35000,35000,35000,0
|
|
20230530,205400,1800892650,35000,35000,35000,35000,0
|
|
20230530,205300,1800892650,35000,35000,35000,35000,0
|
|
20230530,205200,1800892650,35000,35000,35000,35000,0
|
|
20230530,205100,1800892650,35000,35000,35000,35000,0
|
|
20230530,205000,1800892650,35000,35000,35000,35000,0
|
|
20230530,204900,1800892650,35000,35000,35000,35000,0
|
|
20230530,204800,1800892650,35000,35000,35000,35000,0
|
|
20230530,204700,1800892650,35000,35000,35000,35000,0
|
|
20230530,204600,1800892650,35000,35000,35000,35000,0
|
|
20230530,204500,1800892650,35000,35000,35000,35000,0
|
|
20230530,204400,1800892650,35000,35000,35000,35000,0
|
|
20230530,204300,1800892650,35000,35000,35000,35000,0
|
|
20230530,204200,1800892650,35000,35000,35000,35000,0
|
|
20230530,204100,1800892650,35000,35000,35000,35000,0
|
|
20230530,204000,1800892650,35000,35000,35000,35000,0
|
|
20230530,203900,1800892650,35000,35000,35000,35000,0
|
|
20230530,203800,1800892650,35000,35000,35000,35000,0
|
|
20230530,203700,1800892650,35000,35000,35000,35000,0
|
|
20230530,203600,1800892650,35000,35000,35000,35000,1262
|
|
20230530,203500,1800892650,35000,35000,35000,35000,0
|
|
20230530,203400,1800892650,35000,35000,35000,35000,0
|
|
20230530,203300,1800892650,35000,35000,35000,35000,0
|
|
20230530,203200,1800892650,35000,35000,35000,35000,0
|
|
20230530,203100,1800892650,35000,35000,35000,35000,0
|
|
20230530,203000,1800892650,35000,35000,35000,35000,0
|
|
20230530,202900,1800892650,35000,35000,35000,35000,0
|
|
20230530,202800,1800892650,35000,35000,35000,35000,0
|
|
20230530,202700,1800892650,35000,35000,35000,35000,0
|
|
20230530,202600,1800892650,35000,35000,35000,35000,0
|
|
20230530,202500,1800892650,35000,35000,35000,35000,0
|
|
20230530,202400,1800892650,35000,35000,35000,35000,0
|
|
20230530,202300,1800892650,35000,35000,35000,35000,0
|
|
20230530,202200,1800892650,35000,35000,35000,35000,0
|
|
20230530,202100,1800892650,35000,35000,35000,35000,0
|
|
20230530,202000,1800892650,35000,35000,35000,35000,0
|
|
20230530,201900,1800892650,35000,35000,35000,35000,0
|
|
20230530,201800,1800892650,35000,35000,35000,35000,0
|
|
20230530,201700,1800892650,35000,35000,35000,35000,0
|
|
20230530,201600,1800892650,35000,35000,35000,35000,0
|
|
20230530,201500,1800892650,35000,35000,35000,35000,0
|
|
20230530,201400,1800892650,35000,35000,35000,35000,0
|
|
20230530,201300,1800892650,35000,35000,35000,35000,0
|
|
20230530,201200,1800892650,35000,35000,35000,35000,0
|
|
20230530,201100,1800892650,35000,35000,35000,35000,0
|
|
20230530,201000,1800892650,35000,35000,35000,35000,0
|
|
20230530,200900,1800892650,35000,35000,35000,35000,0
|
|
20230530,200800,1800892650,35000,35000,35000,35000,0
|
|
20230530,200700,1800892650,35000,35000,35000,35000,0
|
|
20230530,200600,1800892650,35000,35000,35000,35000,1262
|
|
20230530,200500,1800892650,35000,35000,35000,35000,0
|
|
20230530,200400,1800892650,35000,35000,35000,35000,0
|
|
20230530,200300,1800892650,35000,35000,35000,35000,0
|
|
20230530,200200,1800892650,35000,35000,35000,35000,0
|
|
20230530,200100,1800892650,35000,35000,35000,35000,0
|
|
20230530,200000,1800892650,35000,35000,35000,35000,0
|
|
20230530,195900,1800892650,35000,35000,35000,35000,0
|
|
20230530,195800,1800892650,35000,35000,35000,35000,0
|
|
20230530,195700,1800892650,35000,35000,35000,35000,0
|
|
20230530,195600,1800892650,35000,35000,35000,35000,0
|
|
20230530,195500,1800892650,35000,35000,35000,35000,0
|
|
20230530,195400,1800892650,35000,35000,35000,35000,0
|
|
20230530,195300,1800892650,35000,35000,35000,35000,0
|
|
20230530,195200,1800892650,35000,35000,35000,35000,0
|
|
20230530,195100,1800892650,35000,35000,35000,35000,0
|
|
20230530,195000,1800892650,35000,35000,35000,35000,0
|
|
20230530,194900,1800892650,35000,35000,35000,35000,0
|
|
20230530,194800,1800892650,35000,35000,35000,35000,0
|
|
20230530,194700,1800892650,35000,35000,35000,35000,0
|
|
20230530,194600,1800892650,35000,35000,35000,35000,0
|
|
20230530,194500,1800892650,35000,35000,35000,35000,0
|
|
20230530,194400,1800892650,35000,35000,35000,35000,0
|
|
20230530,194300,1800892650,35000,35000,35000,35000,0
|
|
20230530,194200,1800892650,35000,35000,35000,35000,0
|
|
20230530,194100,1800892650,35000,35000,35000,35000,0
|
|
20230530,194000,1800892650,35000,35000,35000,35000,0
|
|
20230530,193900,1800892650,35000,35000,35000,35000,0
|
|
20230530,193800,1800892650,35000,35000,35000,35000,0
|
|
20230530,193700,1800892650,35000,35000,35000,35000,0
|
|
20230530,193600,1800892650,35000,35000,35000,35000,1262
|
|
20230530,193500,1800892650,35000,35000,35000,35000,0
|
|
20230530,193400,1800892650,35000,35000,35000,35000,0
|
|
20230530,193300,1800892650,35000,35000,35000,35000,0
|
|
20230530,193200,1800892650,35000,35000,35000,35000,0
|
|
20230530,193100,1800892650,35000,35000,35000,35000,0
|
|
20230530,193000,1800892650,35000,35000,35000,35000,0
|
|
20230530,192900,1800892650,35000,35000,35000,35000,0
|
|
20230530,192800,1800892650,35000,35000,35000,35000,0
|
|
20230530,192700,1800892650,35000,35000,35000,35000,0
|
|
20230530,192600,1800892650,35000,35000,35000,35000,0
|
|
20230530,192500,1800892650,35000,35000,35000,35000,0
|
|
20230530,192400,1800892650,35000,35000,35000,35000,0
|
|
20230530,192300,1800892650,35000,35000,35000,35000,0
|
|
20230530,192200,1800892650,35000,35000,35000,35000,0
|
|
20230530,192100,1800892650,35000,35000,35000,35000,0
|
|
20230530,192000,1800892650,35000,35000,35000,35000,0
|
|
20230530,191900,1800892650,35000,35000,35000,35000,0
|
|
20230530,191800,1800892650,35000,35000,35000,35000,0
|
|
20230530,191700,1800892650,35000,35000,35000,35000,0
|
|
20230530,191600,1800892650,35000,35000,35000,35000,0
|
|
20230530,191500,1800892650,35000,35000,35000,35000,0
|
|
20230530,191400,1800892650,35000,35000,35000,35000,0
|
|
20230530,191300,1800892650,35000,35000,35000,35000,0
|
|
20230530,191200,1800892650,35000,35000,35000,35000,0
|
|
20230530,191100,1800892650,35000,35000,35000,35000,0
|
|
20230530,191000,1800892650,35000,35000,35000,35000,0
|
|
20230530,190900,1800892650,35000,35000,35000,35000,0
|
|
20230530,190800,1800892650,35000,35000,35000,35000,0
|
|
20230530,190700,1800892650,35000,35000,35000,35000,0
|
|
20230530,190600,1800892650,35000,35000,35000,35000,1262
|
|
20230530,190500,1800892650,35000,35000,35000,35000,0
|
|
20230530,190400,1800892650,35000,35000,35000,35000,0
|
|
20230530,190300,1800892650,35000,35000,35000,35000,0
|
|
20230530,190200,1800892650,35000,35000,35000,35000,0
|
|
20230530,190100,1800892650,35000,35000,35000,35000,0
|
|
20230530,190000,1800892650,35000,35000,35000,35000,0
|
|
20230530,185900,1800892650,35000,35000,35000,35000,0
|
|
20230530,185800,1800892650,35000,35000,35000,35000,0
|
|
20230530,185700,1800892650,35000,35000,35000,35000,0
|
|
20230530,185600,1800892650,35000,35000,35000,35000,0
|
|
20230530,185500,1800892650,35000,35000,35000,35000,0
|
|
20230530,185400,1800892650,35000,35000,35000,35000,0
|
|
20230530,185300,1800892650,35000,35000,35000,35000,0
|
|
20230530,185200,1800892650,35000,35000,35000,35000,0
|
|
20230530,185100,1800892650,35000,35000,35000,35000,0
|
|
20230530,185000,1800892650,35000,35000,35000,35000,0
|
|
20230530,184900,1800892650,35000,35000,35000,35000,0
|
|
20230530,184800,1800892650,35000,35000,35000,35000,0
|
|
20230530,184700,1800892650,35000,35000,35000,35000,0
|
|
20230530,184600,1800892650,35000,35000,35000,35000,0
|
|
20230530,184500,1800892650,35000,35000,35000,35000,0
|
|
20230530,184400,1800892650,35000,35000,35000,35000,0
|
|
20230530,184300,1800892650,35000,35000,35000,35000,0
|
|
20230530,184200,1800892650,35000,35000,35000,35000,0
|
|
20230530,184100,1800892650,35000,35000,35000,35000,0
|
|
20230530,184000,1800892650,35000,35000,35000,35000,0
|
|
20230530,183900,1800892650,35000,35000,35000,35000,0
|
|
20230530,183800,1800892650,35000,35000,35000,35000,0
|
|
20230530,183700,1800892650,35000,35000,35000,35000,0
|
|
20230530,183600,1800892650,35000,35000,35000,35000,1262
|
|
20230530,183500,1800892650,35000,35000,35000,35000,0
|
|
20230530,183400,1800892650,35000,35000,35000,35000,0
|
|
20230530,183300,1800892650,35000,35000,35000,35000,0
|
|
20230530,183200,1800892650,35000,35000,35000,35000,0
|
|
20230530,183100,1800892650,35000,35000,35000,35000,0
|
|
20230530,183000,1800892650,35000,35000,35000,35000,0
|
|
20230530,182900,1800892650,35000,35000,35000,35000,0
|
|
20230530,182800,1800892650,35000,35000,35000,35000,0
|
|
20230530,182700,1800892650,35000,35000,35000,35000,0
|
|
20230530,182600,1800892650,35000,35000,35000,35000,0
|
|
20230530,182500,1800892650,35000,35000,35000,35000,0
|
|
20230530,182400,1800892650,35000,35000,35000,35000,0
|
|
20230530,182300,1800892650,35000,35000,35000,35000,0
|
|
20230530,182200,1800892650,35000,35000,35000,35000,0
|
|
20230530,182100,1800892650,35000,35000,35000,35000,0
|
|
20230530,182000,1800892650,35000,35000,35000,35000,0
|
|
20230530,181900,1800892650,35000,35000,35000,35000,0
|
|
20230530,181800,1800892650,35000,35000,35000,35000,0
|
|
20230530,181700,1800892650,35000,35000,35000,35000,0
|
|
20230530,181600,1800892650,35000,35000,35000,35000,0
|
|
20230530,181500,1800892650,35000,35000,35000,35000,0
|
|
20230530,181400,1800892650,35000,35000,35000,35000,0
|
|
20230530,181300,1800892650,35000,35000,35000,35000,0
|
|
20230530,181200,1800892650,35000,35000,35000,35000,0
|
|
20230530,181100,1800892650,35000,35000,35000,35000,0
|
|
20230530,181000,1800892650,35000,35000,35000,35000,0
|
|
20230530,180900,1800892650,35000,35000,35000,35000,0
|
|
20230530,180800,1800892650,35000,35000,35000,35000,0
|
|
20230530,180700,1800892650,35000,35000,35000,35000,0
|
|
20230530,180600,1800892650,35000,35000,35000,35000,1262
|
|
20230530,180500,1800892650,35000,35000,35000,35000,0
|
|
20230530,180400,1800892650,35000,35000,35000,35000,0
|
|
20230530,180300,1800892650,35000,35000,35000,35000,0
|
|
20230530,180200,1800892650,35000,35000,35000,35000,0
|
|
20230530,180100,1800892650,35000,35000,35000,35000,0
|
|
20230530,180000,1800892650,35000,35000,35000,35000,0
|
|
20230530,175900,1800892650,35000,35000,35000,35000,0
|
|
20230530,175800,1800892650,35000,35000,35000,35000,0
|
|
20230530,175700,1800892650,35000,35000,35000,35000,0
|
|
20230530,175600,1800892650,35000,35000,35000,35000,0
|
|
20230530,175500,1800892650,35000,35000,35000,35000,0
|
|
20230530,175400,1800892650,35000,35000,35000,35000,0
|
|
20230530,175300,1800892650,35000,35000,35000,35000,0
|
|
20230530,175200,1800892650,35000,35000,35000,35000,0
|
|
20230530,175100,1800892650,35000,35000,35000,35000,0
|
|
20230530,175000,1800892650,35000,35000,35000,35000,0
|
|
20230530,174900,1800892650,35000,35000,35000,35000,0
|
|
20230530,174800,1800892650,35000,35000,35000,35000,0
|
|
20230530,174700,1800892650,35000,35000,35000,35000,0
|
|
20230530,174600,1800892650,35000,35000,35000,35000,0
|
|
20230530,174500,1800892650,35000,35000,35000,35000,0
|
|
20230530,174400,1800892650,35000,35000,35000,35000,0
|
|
20230530,174300,1800892650,35000,35000,35000,35000,0
|
|
20230530,174200,1800892650,35000,35000,35000,35000,0
|
|
20230530,174100,1800892650,35000,35000,35000,35000,0
|
|
20230530,174000,1800892650,35000,35000,35000,35000,0
|
|
20230530,173900,1800892650,35000,35000,35000,35000,0
|
|
20230530,173800,1800892650,35000,35000,35000,35000,0
|
|
20230530,173700,1800892650,35000,35000,35000,35000,0
|
|
20230530,173600,1800892650,35000,35000,35000,35000,1262
|
|
20230530,173500,1800892650,35000,35000,35000,35000,0
|
|
20230530,173400,1800892650,35000,35000,35000,35000,0
|
|
20230530,173300,1800892650,35000,35000,35000,35000,0
|
|
20230530,173200,1800892650,35000,35000,35000,35000,0
|
|
20230530,173100,1800892650,35000,35000,35000,35000,0
|
|
20230530,173000,1800892650,35000,35000,35000,35000,0
|
|
20230530,172900,1800892650,35000,35000,35000,35000,0
|
|
20230530,172800,1800892650,35000,35000,35000,35000,0
|
|
20230530,172700,1800892650,35000,35000,35000,35000,0
|
|
20230530,172600,1800892650,35000,35000,35000,35000,0
|
|
20230530,172500,1800892650,35000,35000,35000,35000,0
|
|
20230530,172400,1800892650,35000,35000,35000,35000,0
|
|
20230530,172300,1800892650,35000,35000,35000,35000,0
|
|
20230530,172200,1800892650,35000,35000,35000,35000,0
|
|
20230530,172100,1800892650,35000,35000,35000,35000,0
|
|
20230530,172000,1800892650,35000,35000,35000,35000,0
|
|
20230530,171900,1800892650,35000,35000,35000,35000,0
|
|
20230530,171800,1800892650,35000,35000,35000,35000,0
|
|
20230530,171700,1800892650,35000,35000,35000,35000,0
|
|
20230530,171600,1800892650,35000,35000,35000,35000,0
|
|
20230530,171500,1800892650,35000,35000,35000,35000,0
|
|
20230530,171400,1800892650,35000,35000,35000,35000,0
|
|
20230530,171300,1800892650,35000,35000,35000,35000,0
|
|
20230530,171200,1800892650,35000,35000,35000,35000,0
|
|
20230530,171100,1800892650,35000,35000,35000,35000,0
|
|
20230530,171000,1800892650,35000,35000,35000,35000,0
|
|
20230530,170900,1800892650,35000,35000,35000,35000,0
|
|
20230530,170800,1800892650,35000,35000,35000,35000,0
|
|
20230530,170700,1800892650,35000,35000,35000,35000,0
|
|
20230530,170600,1800892650,35000,35000,35000,35000,1262
|
|
20230530,170500,1800892650,35000,35000,35000,35000,0
|
|
20230530,170400,1800892650,35000,35000,35000,35000,0
|
|
20230530,170300,1800892650,35000,35000,35000,35000,0
|
|
20230530,170200,1800892650,35000,35000,35000,35000,0
|
|
20230530,170100,1800892650,35000,35000,35000,35000,0
|
|
20230530,170000,1800892650,35000,35000,35000,35000,0
|
|
20230530,165900,1800892650,35000,35000,35000,35000,0
|
|
20230530,165800,1800892650,35000,35000,35000,35000,0
|
|
20230530,165700,1800892650,35000,35000,35000,35000,0
|
|
20230530,165600,1800892650,35000,35000,35000,35000,0
|
|
20230530,165500,1800892650,35000,35000,35000,35000,0
|
|
20230530,165400,1800892650,35000,35000,35000,35000,0
|
|
20230530,165300,1800892650,35000,35000,35000,35000,0
|
|
20230530,165200,1800892650,35000,35000,35000,35000,0
|
|
20230530,165100,1800892650,35000,35000,35000,35000,0
|
|
20230530,165000,1800892650,35000,35000,35000,35000,0
|
|
20230530,164900,1800892650,35000,35000,35000,35000,0
|
|
20230530,164800,1800892650,35000,35000,35000,35000,0
|
|
20230530,164700,1800892650,35000,35000,35000,35000,0
|
|
20230530,164600,1800892650,35000,35000,35000,35000,0
|
|
20230530,164500,1800892650,35000,35000,35000,35000,0
|
|
20230530,164400,1800892650,35000,35000,35000,35000,0
|
|
20230530,164300,1800892650,35000,35000,35000,35000,0
|
|
20230530,164200,1800892650,35000,35000,35000,35000,0
|
|
20230530,164100,1800892650,35000,35000,35000,35000,0
|
|
20230530,164000,1800892650,35000,35000,35000,35000,0
|
|
20230530,163900,1800892650,35000,35000,35000,35000,0
|
|
20230530,163800,1800892650,35000,35000,35000,35000,0
|
|
20230530,163700,1800892650,35000,35000,35000,35000,0
|
|
20230530,163600,1800892650,35000,35000,35000,35000,1262
|
|
20230530,163500,1800892650,35000,35000,35000,35000,0
|
|
20230530,163400,1800892650,35000,35000,35000,35000,0
|
|
20230530,163300,1800892650,35000,35000,35000,35000,0
|
|
20230530,163200,1800892650,35000,35000,35000,35000,0
|
|
20230530,163100,1800892650,35000,35000,35000,35000,0
|
|
20230530,163000,1800892650,35000,35000,35000,35000,0
|
|
20230530,162900,1800892650,35000,35000,35000,35000,0
|
|
20230530,162800,1800892650,35000,35000,35000,35000,0
|
|
20230530,162700,1800892650,35000,35000,35000,35000,0
|
|
20230530,162600,1800892650,35000,35000,35000,35000,0
|
|
20230530,162500,1800892650,35000,35000,35000,35000,0
|
|
20230530,162400,1800892650,35000,35000,35000,35000,0
|
|
20230530,162300,1800892650,35000,35000,35000,35000,0
|
|
20230530,162200,1800892650,35000,35000,35000,35000,0
|
|
20230530,162100,1800892650,35000,35000,35000,35000,0
|
|
20230530,162000,1800892650,35000,35000,35000,35000,0
|
|
20230530,161900,1800892650,35000,35000,35000,35000,0
|
|
20230530,161800,1800892650,35000,35000,35000,35000,0
|
|
20230530,161700,1800892650,35000,35000,35000,35000,0
|
|
20230530,161600,1800892650,35000,35000,35000,35000,0
|
|
20230530,161500,1800892650,35000,35000,35000,35000,0
|
|
20230530,161400,1800892650,35000,35000,35000,35000,0
|
|
20230530,161300,1800892650,35000,35000,35000,35000,0
|
|
20230530,161200,1800892650,35000,35000,35000,35000,0
|
|
20230530,161100,1800892650,35000,35000,35000,35000,0
|
|
20230530,161000,1800892650,35000,35000,35000,35000,0
|
|
20230530,160900,1800892650,35000,35000,35000,35000,0
|
|
20230530,160800,1800892650,35000,35000,35000,35000,0
|
|
20230530,160700,1800892650,35000,35000,35000,35000,0
|
|
20230530,160600,1800892650,35000,35000,35000,35000,1262
|
|
20230530,160500,1800892650,35000,35000,35000,35000,0
|
|
20230530,160400,1800892650,35000,35000,35000,35000,0
|
|
20230530,160300,1800892650,35000,35000,35000,35000,0
|
|
20230530,160200,1800892650,35000,35000,35000,35000,0
|
|
20230530,160100,1800892650,35000,35000,35000,35000,0
|
|
20230530,160000,1800892650,35000,35000,35000,35000,0
|
|
20230530,155900,1800892650,35000,35000,35000,35000,0
|
|
20230530,155800,1800892650,35000,35000,35000,35000,0
|
|
20230530,155700,1800892650,35000,35000,35000,35000,0
|
|
20230530,155600,1800892650,35000,35000,35000,35000,0
|
|
20230530,155500,1800892650,35000,35000,35000,35000,0
|
|
20230530,155400,1800892650,35000,35000,35000,35000,0
|
|
20230530,155300,1800892650,35000,35000,35000,35000,0
|
|
20230530,155200,1800892650,35000,35000,35000,35000,0
|
|
20230530,155100,1800892650,35000,35000,35000,35000,0
|
|
20230530,155000,1800892650,35000,35000,35000,35000,0
|
|
20230530,154900,1800892650,35000,35000,35000,35000,0
|
|
20230530,154800,1800892650,35000,35000,35000,35000,0
|
|
20230530,154700,1800892650,35000,35000,35000,35000,0
|
|
20230530,154600,1800892650,35000,35000,35000,35000,0
|
|
20230530,154500,1800892650,35000,35000,35000,35000,0
|
|
20230530,154400,1800892650,35000,35000,35000,35000,0
|
|
20230530,154300,1800892650,35000,35000,35000,35000,0
|
|
20230530,154200,1800892650,35000,35000,35000,35000,0
|
|
20230530,154100,1800892650,35000,35000,35000,35000,0
|
|
20230530,154000,1800892650,35000,35000,35000,35000,0
|
|
20230530,153900,1800892650,35000,35000,35000,35000,0
|
|
20230530,153800,1800892650,35000,35000,35000,35000,0
|
|
20230530,153700,1800892650,35000,35000,35000,35000,0
|
|
20230530,153600,1800892650,35000,35000,35000,35000,1262
|
|
20230530,153500,1800892650,35000,35000,35000,35000,0
|
|
20230530,153400,1800892650,35000,35000,35000,35000,0
|
|
20230530,153300,1800892650,35000,35000,35000,35000,0
|
|
20230530,153200,1800892650,35000,35000,35000,35000,0
|
|
20230530,153100,1800892650,35000,35000,35000,35000,0
|
|
20230530,153000,1800892650,35000,35000,35000,35000,1262
|
|
20230530,152900,1756722650,35050,35050,35050,35050,0
|
|
20230530,152800,1756722650,35050,35050,35050,35050,0
|
|
20230530,152700,1756722650,35050,35050,35050,35050,0
|
|
20230530,152600,1756722650,35050,35050,35050,35050,0
|
|
20230530,152500,1756722650,35050,35050,35050,35050,0
|
|
20230530,152400,1756722650,35050,35050,35050,35050,0
|
|
20230530,152300,1756722650,35050,35050,35050,35050,0
|
|
20230530,152200,1756722650,35050,35050,35050,35050,0
|
|
20230530,152100,1756722650,35050,35050,35050,35050,0
|
|
20230530,152000,1756722650,35050,35050,35050,35050,0
|
|
20230530,151900,1756722650,35050,35100,35100,35050,93
|
|
20230530,151800,1753459400,35050,35150,35150,35050,299
|
|
20230530,151700,1742958700,35150,35150,35150,35150,117
|
|
20230530,151600,1738846150,35150,35100,35150,35050,299
|
|
20230530,151500,1728351700,35100,35000,35100,35000,13
|
|
20230530,151400,1727895550,35050,35100,35100,35050,18
|
|
20230530,151300,1727263950,35050,35050,35100,35000,104
|
|
20230530,151200,1723623650,35100,35000,35100,35000,66
|
|
20230530,151100,1721308550,35000,35050,35100,35000,309
|
|
20230530,151000,1710485300,35100,35050,35100,35050,105
|
|
20230530,150900,1706799900,35100,35050,35100,35050,6
|
|
20230530,150800,1706589400,35100,35100,35100,35050,448
|
|
20230530,150700,1690886000,35100,35100,35150,35100,44
|
|
20230530,150600,1689341500,35150,35100,35150,35100,21
|
|
20230530,150500,1688604200,35150,35150,35150,35100,5
|
|
20230530,150400,1688428550,35050,35100,35150,35050,349
|
|
20230530,150300,1676186950,35100,35000,35100,35000,290
|
|
20230530,150200,1666016750,35000,35000,35000,35000,56
|
|
20230530,150100,1664056750,35100,35100,35100,35100,0
|
|
20230530,150000,1664056750,35100,35000,35100,35000,110
|
|
20230530,145900,1660203250,35100,35050,35100,35000,14
|
|
20230530,145800,1659712150,35050,35100,35100,35000,104
|
|
20230530,145700,1656063250,35050,34950,35100,34950,504
|
|
20230530,145600,1638422650,34950,35000,35000,34900,11
|
|
20230530,145500,1638038150,35000,34900,35000,34900,53
|
|
20230530,145400,1636188250,35000,34950,35000,34900,28
|
|
20230530,145300,1635210500,35000,34950,35000,34900,60
|
|
20230530,145200,1633115700,34900,35000,35000,34900,5
|
|
20230530,145100,1632941100,34900,35000,35000,34900,63
|
|
20230530,145000,1630741100,34950,34900,34950,34900,24
|
|
20230530,144900,1629903300,35000,34900,35000,34850,99
|
|
20230530,144800,1626449850,34900,34900,34900,34800,897
|
|
20230530,144700,1595225900,34850,34900,34900,34850,618
|
|
20230530,144600,1573685650,34900,34900,34900,34900,46
|
|
20230530,144500,1572080250,34900,34900,34900,34850,206
|
|
20230530,144400,1564890950,34950,34950,35000,34900,83
|
|
20230530,144300,1561988000,34950,34950,34950,34900,23
|
|
20230530,144200,1561184350,34950,35000,35000,34900,83
|
|
20230530,144100,1558283300,34950,34900,34950,34900,22
|
|
20230530,144000,1557515300,34950,34950,35000,34900,172
|
|
20230530,143900,1551505300,34950,34950,34950,34950,22
|
|
20230530,143800,1550736400,34950,34950,35000,34900,190
|
|
20230530,143700,1544089150,34950,35000,35000,34950,9
|
|
20230530,143600,1543774550,34950,34950,35000,34900,79
|
|
20230530,143500,1541011450,34950,34950,34950,34950,39
|
|
20230530,143400,1539648400,35000,34950,35000,34900,106
|
|
20230530,143300,1535939900,34950,34900,34950,34900,81
|
|
20230530,143200,1533111000,34850,34900,34900,34850,73
|
|
20230530,143100,1530564400,34900,34900,34950,34850,49
|
|
20230530,143000,1528855850,34950,34950,34950,34850,57
|
|
20230530,142900,1526865100,34900,34900,34950,34850,331
|
|
20230530,142800,1515323950,34900,34900,34950,34900,212
|
|
20230530,142700,1507925000,34950,35000,35000,34850,62
|
|
20230530,142600,1505760900,34950,34850,34950,34850,63
|
|
20230530,142500,1503563200,34950,34850,34950,34850,63
|
|
20230530,142400,1501366700,34850,34900,34950,34850,48
|
|
20230530,142300,1499691100,34850,34850,34950,34850,20
|
|
20230530,142200,1498993750,34850,35000,35000,34850,364
|
|
20230530,142100,1486300150,35000,34950,35000,34950,310
|
|
20230530,142000,1475450400,35000,35000,35000,34900,134
|
|
20230530,141900,1470763500,35000,34950,35000,34950,43
|
|
20230530,141800,1469259650,34950,35000,35000,34950,36
|
|
20230530,141700,1467999950,35050,35050,35050,35050,33
|
|
20230530,141600,1466843300,35050,35050,35050,34950,67
|
|
20230530,141500,1464500550,35050,34950,35050,34950,128
|
|
20230530,141400,1460024000,34950,35000,35000,34950,53
|
|
20230530,141300,1458169200,35050,34950,35050,34950,22
|
|
20230530,141200,1457399050,34950,35000,35000,34950,53
|
|
20230530,141100,1455545150,35000,34950,35000,34900,93
|
|
20230530,141000,1452292950,34950,34950,34950,34950,12
|
|
20230530,140900,1451873550,34950,35050,35050,34900,50
|
|
20230530,140800,1450126600,35050,35000,35050,34950,39
|
|
20230530,140700,1448761550,35000,35050,35050,35000,69
|
|
20230530,140600,1446344550,35050,35000,35150,35000,100
|
|
20230530,140500,1442832450,35000,35100,35100,35000,24
|
|
20230530,140400,1441991450,35100,35100,35100,35050,25
|
|
20230530,140300,1441114150,35100,35100,35150,35100,193
|
|
20230530,140200,1434339400,35100,35050,35150,35050,165
|
|
20230530,140100,1428540800,35100,35050,35150,35050,100
|
|
20230530,140000,1425032450,35150,35050,35150,35050,198
|
|
20230530,135900,1418083000,35050,35050,35100,35050,27
|
|
20230530,135800,1417136250,35050,35050,35100,35050,38
|
|
20230530,135700,1415804200,35050,35100,35100,35050,36
|
|
20230530,135600,1414541550,35100,35050,35100,35050,108
|
|
20230530,135500,1410753300,35100,35050,35100,35050,11
|
|
20230530,135400,1410367500,35050,35050,35050,35050,48
|
|
20230530,135300,1408685100,35050,35050,35050,35050,23
|
|
20230530,135200,1407878950,35050,35050,35100,35000,84
|
|
20230530,135100,1404935800,35100,35050,35100,35000,70
|
|
20230530,135000,1402480950,35000,35000,35000,35000,51
|
|
20230530,134900,1400695950,35100,35050,35100,35000,292
|
|
20230530,134800,1390462050,35050,35050,35050,34950,125
|
|
20230530,134700,1386082800,35050,35100,35100,35050,38
|
|
20230530,134600,1384750850,35100,35100,35100,35000,38
|
|
20230530,134500,1383418900,35100,35100,35100,35000,52
|
|
20230530,134400,1381596250,35100,35000,35100,34950,52
|
|
20230530,134300,1379774200,35050,34950,35050,34900,101
|
|
20230530,134200,1376240600,34950,35050,35050,34950,20
|
|
20230530,134100,1375541150,35100,34950,35100,34950,51
|
|
20230530,134000,1373758200,34950,35000,35000,34950,20
|
|
20230530,133900,1373058400,35050,35000,35050,34950,52
|
|
20230530,133800,1371237700,35000,35100,35100,35000,24
|
|
20230530,133700,1370396450,35050,34950,35050,34950,79
|
|
20230530,133600,1367631650,34950,34950,35000,34950,39
|
|
20230530,133500,1366268450,34950,35000,35000,34950,85
|
|
20230530,133400,1363297200,34950,35050,35050,34950,48
|
|
20230530,133300,1361617250,35150,35050,35150,34950,79
|
|
20230530,133200,1358848950,35000,34950,35000,34950,64
|
|
20230530,133100,1356611700,34950,34850,34950,34850,111
|
|
20230530,133000,1352741350,34850,34900,34900,34850,88
|
|
20230530,132900,1349674150,34900,34900,34950,34900,55
|
|
20230530,132800,1347754500,34900,34900,34950,34850,212
|
|
20230530,132700,1340360750,34950,34900,34950,34900,45
|
|
20230530,132600,1338789300,34900,34900,34950,34850,52
|
|
20230530,132500,1336975000,34900,34900,34950,34850,42
|
|
20230530,132400,1335508800,34950,34950,35000,34950,53
|
|
20230530,132300,1333654050,34900,34900,35000,34900,640
|
|
20230530,132200,1311287450,34900,34900,34950,34900,34
|
|
20230530,132100,1310100700,34850,34900,34950,34850,66
|
|
20230530,132000,1307798250,34900,34900,34950,34900,24
|
|
20230530,131900,1306960350,34900,35000,35000,34900,113
|
|
20230530,131800,1303009900,35000,34850,35000,34850,81
|
|
20230530,131700,1300180350,34850,34900,34900,34850,82
|
|
20230530,131600,1297320050,34900,34950,34950,34900,264
|
|
20230530,131500,1288103900,35000,35000,35050,34950,293
|
|
20230530,131400,1277851850,35000,35000,35050,34950,70
|
|
20230530,131300,1275402350,34950,34950,34950,34950,7
|
|
20230530,131200,1275157700,34950,35000,35000,34950,58
|
|
20230530,131100,1273130200,35050,35050,35050,35050,0
|
|
20230530,131000,1273130200,35050,35100,35100,35000,521
|
|
20230530,130900,1254893350,35100,35100,35100,35100,1
|
|
20230530,130800,1254858250,35100,35100,35100,35100,9
|
|
20230530,130700,1254542350,35100,35050,35100,35050,20
|
|
20230530,130600,1253841300,35000,35000,35000,35000,0
|
|
20230530,130500,1253841300,35000,35000,35000,35000,23
|
|
20230530,130400,1253036300,35000,35100,35100,35000,306
|
|
20230530,130300,1242325700,35100,35100,35100,35100,43
|
|
20230530,130200,1240816400,35100,35250,35250,35100,225
|
|
20230530,130100,1232915950,35250,35250,35250,35250,28
|
|
20230530,130000,1231928950,35250,35250,35300,35250,18
|
|
20230530,125900,1231294400,35250,35250,35250,35250,142
|
|
20230530,125800,1226288900,35250,35200,35250,35200,24
|
|
20230530,125700,1225443900,35200,35200,35200,35200,20
|
|
20230530,125600,1224739900,35200,35200,35200,35200,0
|
|
20230530,125500,1224739900,35200,35250,35250,35200,5
|
|
20230530,125400,1224563850,35250,35150,35250,35150,290
|
|
20230530,125300,1214355450,35150,35150,35150,35150,20
|
|
20230530,125200,1213652450,35150,35150,35150,35150,3
|
|
20230530,125100,1213547000,35150,35200,35200,35000,292
|
|
20230530,125000,1203317100,35200,35150,35200,35150,171
|
|
20230530,124900,1197306350,35150,35100,35150,35100,264
|
|
20230530,124800,1188037850,35100,35100,35100,35100,50
|
|
20230530,124700,1186282850,35100,35100,35100,35100,12
|
|
20230530,124600,1185861650,35100,35050,35100,35050,297
|
|
20230530,124500,1175448800,35050,35000,35050,35000,50
|
|
20230530,124400,1173698750,35000,35000,35000,35000,0
|
|
20230530,124300,1173698750,35000,35000,35000,35000,1
|
|
20230530,124200,1173663750,35000,34950,35000,34950,325
|
|
20230530,124100,1162292750,34950,34950,34950,34950,3
|
|
20230530,124000,1162187900,34950,34950,34950,34950,23
|
|
20230530,123900,1161384050,34950,34950,35000,34900,39
|
|
20230530,123800,1160019800,35000,35000,35000,35000,0
|
|
20230530,123700,1160019800,35000,35000,35000,35000,0
|
|
20230530,123600,1160019800,35000,35000,35000,35000,38
|
|
20230530,123500,1158689800,35000,35000,35000,35000,0
|
|
20230530,123400,1158689800,35000,35000,35000,35000,12
|
|
20230530,123300,1158269800,35000,35000,35000,35000,0
|
|
20230530,123200,1158269800,35000,34950,35000,34950,7
|
|
20230530,123100,1158024950,34950,34950,34950,34950,4
|
|
20230530,123000,1157885150,34900,34900,34900,34900,20
|
|
20230530,122900,1157187150,34900,34900,34900,34900,0
|
|
20230530,122800,1157187150,34900,35000,35000,34900,210
|
|
20230530,122700,1149854700,35000,35000,35000,35000,12
|
|
20230530,122600,1149434700,35000,35000,35000,35000,21
|
|
20230530,122500,1148699700,34900,34900,34900,34900,137
|
|
20230530,122400,1143918400,34950,34950,34950,34950,0
|
|
20230530,122300,1143918400,34950,34950,34950,34950,24
|
|
20230530,122200,1143079600,35000,35000,35000,35000,0
|
|
20230530,122100,1143079600,35000,34950,35000,34950,63
|
|
20230530,122000,1140877700,34900,34950,35000,34900,141
|
|
20230530,121900,1135954200,35000,34950,35000,34950,62
|
|
20230530,121800,1133787250,35050,35050,35050,35050,10
|
|
20230530,121700,1133436750,35050,35050,35050,35000,67
|
|
20230530,121600,1131090250,35050,35050,35050,35050,77
|
|
20230530,121500,1128391400,35050,35000,35050,35000,455
|
|
20230530,121400,1112459250,34950,34950,34950,34950,261
|
|
20230530,121300,1103337300,34950,34950,34950,34950,107
|
|
20230530,121200,1099597650,34950,34950,34950,34950,338
|
|
20230530,121100,1087784550,34950,34950,34950,34950,22
|
|
20230530,121000,1087015650,34950,34950,34950,34950,3
|
|
20230530,120900,1086910800,34900,34900,34900,34900,22
|
|
20230530,120800,1086143000,34900,34900,34900,34900,198
|
|
20230530,120700,1079232800,34900,34850,34900,34850,3
|
|
20230530,120600,1079128150,34850,34850,34850,34850,0
|
|
20230530,120500,1079128150,34850,34800,34850,34800,159
|
|
20230530,120400,1073589150,34850,34850,34850,34850,0
|
|
20230530,120300,1073589150,34850,34800,34850,34750,1647
|
|
20230530,120200,1016260250,34800,34800,34800,34800,31
|
|
20230530,120100,1015181450,34800,34800,34800,34800,0
|
|
20230530,120000,1015181450,34800,34800,34800,34800,3
|
|
20230530,115900,1015077050,34750,34800,34800,34750,4
|
|
20230530,115800,1014937900,34800,34750,34800,34750,46
|
|
20230530,115700,1013337300,34800,34800,34800,34800,1
|
|
20230530,115600,1013302500,34750,34750,34750,34750,70
|
|
20230530,115500,1010870000,34800,34750,34800,34750,8
|
|
20230530,115400,1010591950,34750,34800,34800,34750,32
|
|
20230530,115300,1009479850,34800,34800,34800,34800,30
|
|
20230530,115200,1008435850,34800,34800,34800,34800,12
|
|
20230530,115100,1008018250,34800,34800,34800,34800,1
|
|
20230530,115000,1007983450,34800,34800,34800,34800,5
|
|
20230530,114900,1007809450,34800,34800,34800,34800,4
|
|
20230530,114800,1007670250,34800,34800,34800,34800,4
|
|
20230530,114700,1007531050,34800,34800,34800,34800,4
|
|
20230530,114600,1007391850,34800,34800,34800,34800,3
|
|
20230530,114500,1007287450,34800,34800,34800,34800,0
|
|
20230530,114400,1007287450,34800,34800,34800,34800,4
|
|
20230530,114300,1007148250,34800,34800,34800,34800,5
|
|
20230530,114200,1006974250,34800,34800,34800,34800,0
|
|
20230530,114100,1006974250,34800,34800,34800,34800,13
|
|
20230530,114000,1006521850,34750,34750,34750,34750,0
|
|
20230530,113900,1006521850,34750,34750,34750,34750,0
|
|
20230530,113800,1006521850,34750,34750,34750,34750,9
|
|
20230530,113700,1006209100,34750,34800,34800,34750,112
|
|
20230530,113600,1002316050,34700,34800,34800,34700,96
|
|
20230530,113500,998983450,34750,34750,34750,34750,15
|
|
20230530,113400,998462200,34750,34750,34750,34750,0
|
|
20230530,113300,998462200,34750,34700,34750,34700,687
|
|
20230530,113200,974616500,34700,34600,34700,34500,1389
|
|
20230530,113100,926521450,34600,34600,34600,34600,1
|
|
20230530,113000,926486850,34600,34650,34650,34600,293
|
|
20230530,112900,916349000,34650,34650,34650,34650,0
|
|
20230530,112800,916349000,34650,34650,34650,34650,125
|
|
20230530,112700,912017750,34650,34650,34650,34650,0
|
|
20230530,112600,912017750,34650,34650,34650,34650,25
|
|
20230530,112500,911151500,34650,34600,34650,34600,41
|
|
20230530,112400,909731600,34600,34600,34600,34600,0
|
|
20230530,112300,909731600,34600,34600,34600,34600,168
|
|
20230530,112200,903918800,34600,34500,34600,34500,419
|
|
20230530,112100,889463200,34600,34600,34600,34600,105
|
|
20230530,112000,885830200,34450,34550,34550,34450,626
|
|
20230530,111900,864261950,34600,34600,34600,34600,20
|
|
20230530,111800,863569950,34700,34700,34700,34700,5
|
|
20230530,111700,863396450,34700,34700,34700,34700,20
|
|
20230530,111600,862702450,34700,34700,34700,34700,0
|
|
20230530,111500,862702450,34700,34700,34700,34700,0
|
|
20230530,111400,862702450,34700,34650,34700,34500,503
|
|
20230530,111300,845330600,34700,34700,34700,34700,4
|
|
20230530,111200,845191800,34650,34650,34650,34650,29
|
|
20230530,111100,844186950,34650,34600,34650,34500,1203
|
|
20230530,111000,802660400,34650,34700,34700,34650,90
|
|
20230530,110900,799539450,34700,34700,34750,34700,209
|
|
20230530,110800,792287100,34750,34750,34750,34750,4
|
|
20230530,110700,792148100,34700,34750,34750,34700,71
|
|
20230530,110600,789683350,34750,34750,34750,34750,30
|
|
20230530,110500,788640850,34800,34800,34800,34800,32
|
|
20230530,110400,787527250,34850,34850,34850,34850,7
|
|
20230530,110300,787283300,34850,34850,34850,34850,1
|
|
20230530,110200,787248450,34800,34750,34800,34750,238
|
|
20230530,110100,778971050,34700,34700,34700,34700,5
|
|
20230530,110000,778797550,34700,34650,34700,34650,423
|
|
20230530,105900,764139100,34600,34650,34650,34600,36
|
|
20230530,105800,762893200,34650,34650,34650,34650,0
|
|
20230530,105700,762893200,34650,34650,34650,34650,5
|
|
20230530,105600,762719950,34650,34600,34650,34600,219
|
|
20230530,105500,755142500,34550,34550,34550,34550,73
|
|
20230530,105400,752620350,34550,34600,34600,34550,29
|
|
20230530,105300,751618300,34600,34600,34600,34600,1
|
|
20230530,105200,751583700,34600,34550,34600,34550,78
|
|
20230530,105100,748888750,34600,34500,34600,34500,5
|
|
20230530,105000,748715950,34500,34600,34600,34500,19
|
|
20230530,104900,748059250,34600,34550,34600,34500,244
|
|
20230530,104800,739631300,34550,34450,34550,34450,562
|
|
20230530,104700,720229300,34450,34500,34500,34400,858
|
|
20230530,104600,690672850,34500,34550,34550,34500,265
|
|
20230530,104500,681524400,34700,34700,34700,34700,1
|
|
20230530,104400,681489700,34500,34600,34600,34500,229
|
|
20230530,104300,673571400,34600,34600,34600,34600,238
|
|
20230530,104200,665336600,34550,34550,34550,34550,2
|
|
20230530,104100,665267500,34550,34600,34600,34550,135
|
|
20230530,104000,660600650,34600,34600,34600,34600,38
|
|
20230530,103900,659285850,34550,34550,34600,34550,480
|
|
20230530,103800,642685500,34550,34550,34600,34500,220
|
|
20230530,103700,635090300,34600,34600,34600,34500,1476
|
|
20230530,103600,584146000,34600,34700,34700,34600,392
|
|
20230530,103500,570576800,34700,34600,34700,34600,26
|
|
20230530,103400,569676200,34600,34650,34650,34600,275
|
|
20230530,103300,560150250,34700,34650,34700,34650,58
|
|
20230530,103200,558139150,34650,34700,34750,34650,76
|
|
20230530,103100,555505400,34750,34800,34800,34700,48
|
|
20230530,103000,553839450,34700,34750,34750,34700,394
|
|
20230530,102900,540160500,34750,34800,34800,34750,76
|
|
20230530,102800,537516900,34650,34750,34750,34650,400
|
|
20230530,102700,523648700,34750,34700,34800,34700,745
|
|
20230530,102600,497794650,34800,34800,34800,34800,2
|
|
20230530,102500,497725050,34700,34750,34750,34700,275
|
|
20230530,102400,488181750,34750,34800,34800,34750,176
|
|
20230530,102300,482063050,34800,34850,34850,34800,13
|
|
20230530,102200,481610600,34850,34800,34850,34800,412
|
|
20230530,102100,467272500,34800,34850,34900,34800,246
|
|
20230530,102000,458705050,34850,34850,34950,34850,167
|
|
20230530,101900,452884100,34850,34950,34950,34850,894
|
|
20230530,101800,421691400,34950,34950,35000,34950,37
|
|
20230530,101700,420398000,35000,34950,35000,34950,82
|
|
20230530,101600,417531600,35000,34950,35000,34950,110
|
|
20230530,101500,413686600,34950,34950,34950,34950,54
|
|
20230530,101400,411799300,34950,35050,35050,34950,1182
|
|
20230530,101300,370415250,35100,35100,35100,35100,0
|
|
20230530,101200,370415250,35100,35100,35100,35100,50
|
|
20230530,101100,368660250,35100,35100,35100,35100,0
|
|
20230530,101000,368660250,35100,35100,35100,35100,46
|
|
20230530,100900,367045650,35100,35150,35150,35100,141
|
|
20230530,100800,362096300,35150,35150,35150,35100,47
|
|
20230530,100700,360445400,35200,35200,35200,35200,10
|
|
20230530,100600,360093400,35200,35200,35200,35200,100
|
|
20230530,100500,356573400,35200,35200,35200,35200,10
|
|
20230530,100400,356221400,35100,35100,35100,35100,0
|
|
20230530,100300,356221400,35100,35100,35100,35050,651
|
|
20230530,100200,333378000,35100,35100,35100,35100,46
|
|
20230530,100100,331763400,35100,35100,35100,35100,49
|
|
20230530,100000,330043500,35200,35200,35200,35200,12
|
|
20230530,095900,329621100,35200,35200,35200,35200,0
|
|
20230530,095800,329621100,35200,35100,35200,35100,148
|
|
20230530,095700,324425500,35150,35100,35150,35100,26
|
|
20230530,095600,323512250,35200,35150,35200,35150,37
|
|
20230530,095500,322211300,35150,35200,35200,35150,112
|
|
20230530,095400,318274400,35200,35200,35200,35200,48
|
|
20230530,095300,316584800,35200,35200,35200,35200,26
|
|
20230530,095200,315669600,35200,35150,35200,35150,111
|
|
20230530,095100,311767150,35150,35150,35150,35150,43
|
|
20230530,095000,310255700,35200,35150,35200,35150,40
|
|
20230530,094900,308849200,35150,35150,35150,35150,6
|
|
20230530,094800,308638300,35100,35100,35150,35100,182
|
|
20230530,094700,302248600,35050,35100,35100,35050,49
|
|
20230530,094600,300530200,35100,35200,35200,35100,218
|
|
20230530,094500,292872150,35200,35250,35250,35200,193
|
|
20230530,094400,286072300,35250,35250,35250,35250,3
|
|
20230530,094300,285966550,35250,35250,35250,35200,83
|
|
20230530,094200,283043750,35300,35350,35350,35300,92
|
|
20230530,094100,279795400,35400,35400,35400,35400,8
|
|
20230530,094000,279512200,35400,35400,35400,35400,8
|
|
20230530,093900,279229000,35400,35400,35400,35400,32
|
|
20230530,093800,278096200,35400,35450,35450,35350,32
|
|
20230530,093700,276963550,35400,35400,35400,35400,8
|
|
20230530,093600,276680350,35350,35350,35350,35350,30
|
|
20230530,093500,275619850,35350,35300,35350,35300,78
|
|
20230530,093400,272866050,35300,35350,35350,35300,18
|
|
20230530,093300,272230550,35300,35400,35450,35300,74
|
|
20230530,093200,269615250,35450,35400,35450,35350,45
|
|
20230530,093100,268021900,35500,35400,35500,35400,68
|
|
20230530,093000,265612900,35400,35400,35500,35300,148
|
|
20230530,092900,260372000,35400,35400,35400,35400,8
|
|
20230530,092800,260088800,35200,35200,35200,35200,0
|
|
20230530,092700,260088800,35200,35250,35250,35050,469
|
|
20230530,092600,243608200,35250,35500,35500,35250,209
|
|
20230530,092500,236232600,35300,35350,35350,35300,229
|
|
20230530,092400,228148850,35300,35450,35450,35300,145
|
|
20230530,092300,223022450,35450,35350,35450,35300,40
|
|
20230530,092200,221607400,35350,35300,35350,35300,29
|
|
20230530,092100,220582350,35350,35500,35500,35350,147
|
|
20230530,092000,215370600,35500,35500,35500,35500,2
|
|
20230530,091900,215299600,35500,35400,35500,35300,192
|
|
20230530,091800,208513450,35500,35350,35500,35300,359
|
|
20230530,091700,195804000,35350,35350,35350,35200,47
|
|
20230530,091600,194144050,35200,35000,35200,35000,57
|
|
20230530,091500,192137850,35000,35150,35200,35000,135
|
|
20230530,091400,187395950,35150,35000,35150,35000,574
|
|
20230530,091300,167303300,35000,35050,35050,35000,525
|
|
20230530,091200,148926800,35050,35200,35200,35050,115
|
|
20230530,091100,144893500,35200,35150,35200,35050,530
|
|
20230530,091000,126299900,35150,35200,35350,35150,268
|
|
20230530,090900,116871300,35300,35350,35350,35200,6
|
|
20230530,090800,116659500,35200,35100,35350,35100,88
|
|
20230530,090700,113564950,35350,35100,35350,35000,655
|
|
20230530,090600,90564800,35100,35400,35400,35000,934
|
|
20230530,090500,57779800,35400,35550,35550,35400,187
|
|
20230530,090400,51143800,35650,35650,35650,35650,11
|
|
20230530,090300,50751650,35650,35550,35650,35500,150
|
|
20230530,090200,45419050,35500,35600,35600,35500,735
|
|
20230530,090100,19319150,35650,35650,35750,35650,127
|
|
20230530,090000,14784100,35650,35550,35650,35550,239
|