723 lines
39 KiB
CSV
723 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,210000,29012996250,49450,49450,49450,49450,87034
|
|
20230531,205900,29012996250,49450,49450,49450,49450,0
|
|
20230531,205800,29012996250,49450,49450,49450,49450,0
|
|
20230531,205700,29012996250,49450,49450,49450,49450,0
|
|
20230531,205600,29012996250,49450,49450,49450,49450,0
|
|
20230531,205500,29012996250,49450,49450,49450,49450,0
|
|
20230531,205400,29012996250,49450,49450,49450,49450,0
|
|
20230531,205300,29012996250,49450,49450,49450,49450,0
|
|
20230531,205200,29012996250,49450,49450,49450,49450,0
|
|
20230531,205100,29012996250,49450,49450,49450,49450,0
|
|
20230531,205000,29012996250,49450,49450,49450,49450,0
|
|
20230531,204900,29012996250,49450,49450,49450,49450,0
|
|
20230531,204800,29012996250,49450,49450,49450,49450,0
|
|
20230531,204700,29012996250,49450,49450,49450,49450,0
|
|
20230531,204600,29012996250,49450,49450,49450,49450,0
|
|
20230531,204500,29012996250,49450,49450,49450,49450,0
|
|
20230531,204400,29012996250,49450,49450,49450,49450,0
|
|
20230531,204300,29012996250,49450,49450,49450,49450,0
|
|
20230531,204200,29012996250,49450,49450,49450,49450,0
|
|
20230531,204100,29012996250,49450,49450,49450,49450,0
|
|
20230531,204000,29012996250,49450,49450,49450,49450,0
|
|
20230531,203900,29012996250,49450,49450,49450,49450,0
|
|
20230531,203800,29012996250,49450,49450,49450,49450,0
|
|
20230531,203700,29012996250,49450,49450,49450,49450,0
|
|
20230531,203600,29012996250,49450,49450,49450,49450,0
|
|
20230531,203500,29012996250,49450,49450,49450,49450,0
|
|
20230531,203400,29012996250,49450,49450,49450,49450,0
|
|
20230531,203300,29012996250,49450,49450,49450,49450,0
|
|
20230531,203200,29012996250,49450,49450,49450,49450,0
|
|
20230531,203100,29012996250,49450,49450,49450,49450,0
|
|
20230531,203000,29012996250,49450,49450,49450,49450,87034
|
|
20230531,202900,29012996250,49450,49450,49450,49450,0
|
|
20230531,202800,29012996250,49450,49450,49450,49450,0
|
|
20230531,202700,29012996250,49450,49450,49450,49450,0
|
|
20230531,202600,29012996250,49450,49450,49450,49450,0
|
|
20230531,202500,29012996250,49450,49450,49450,49450,0
|
|
20230531,202400,29012996250,49450,49450,49450,49450,0
|
|
20230531,202300,29012996250,49450,49450,49450,49450,0
|
|
20230531,202200,29012996250,49450,49450,49450,49450,0
|
|
20230531,202100,29012996250,49450,49450,49450,49450,0
|
|
20230531,202000,29012996250,49450,49450,49450,49450,0
|
|
20230531,201900,29012996250,49450,49450,49450,49450,0
|
|
20230531,201800,29012996250,49450,49450,49450,49450,0
|
|
20230531,201700,29012996250,49450,49450,49450,49450,0
|
|
20230531,201600,29012996250,49450,49450,49450,49450,0
|
|
20230531,201500,29012996250,49450,49450,49450,49450,0
|
|
20230531,201400,29012996250,49450,49450,49450,49450,0
|
|
20230531,201300,29012996250,49450,49450,49450,49450,0
|
|
20230531,201200,29012996250,49450,49450,49450,49450,0
|
|
20230531,201100,29012996250,49450,49450,49450,49450,0
|
|
20230531,201000,29012996250,49450,49450,49450,49450,0
|
|
20230531,200900,29012996250,49450,49450,49450,49450,0
|
|
20230531,200800,29012996250,49450,49450,49450,49450,0
|
|
20230531,200700,29012996250,49450,49450,49450,49450,0
|
|
20230531,200600,29012996250,49450,49450,49450,49450,0
|
|
20230531,200500,29012996250,49450,49450,49450,49450,0
|
|
20230531,200400,29012996250,49450,49450,49450,49450,0
|
|
20230531,200300,29012996250,49450,49450,49450,49450,0
|
|
20230531,200200,29012996250,49450,49450,49450,49450,0
|
|
20230531,200100,29012996250,49450,49450,49450,49450,0
|
|
20230531,200000,29012996250,49450,49450,49450,49450,87034
|
|
20230531,195900,29012996250,49450,49450,49450,49450,0
|
|
20230531,195800,29012996250,49450,49450,49450,49450,0
|
|
20230531,195700,29012996250,49450,49450,49450,49450,0
|
|
20230531,195600,29012996250,49450,49450,49450,49450,0
|
|
20230531,195500,29012996250,49450,49450,49450,49450,0
|
|
20230531,195400,29012996250,49450,49450,49450,49450,0
|
|
20230531,195300,29012996250,49450,49450,49450,49450,0
|
|
20230531,195200,29012996250,49450,49450,49450,49450,0
|
|
20230531,195100,29012996250,49450,49450,49450,49450,0
|
|
20230531,195000,29012996250,49450,49450,49450,49450,0
|
|
20230531,194900,29012996250,49450,49450,49450,49450,0
|
|
20230531,194800,29012996250,49450,49450,49450,49450,0
|
|
20230531,194700,29012996250,49450,49450,49450,49450,0
|
|
20230531,194600,29012996250,49450,49450,49450,49450,0
|
|
20230531,194500,29012996250,49450,49450,49450,49450,0
|
|
20230531,194400,29012996250,49450,49450,49450,49450,0
|
|
20230531,194300,29012996250,49450,49450,49450,49450,0
|
|
20230531,194200,29012996250,49450,49450,49450,49450,0
|
|
20230531,194100,29012996250,49450,49450,49450,49450,0
|
|
20230531,194000,29012996250,49450,49450,49450,49450,0
|
|
20230531,193900,29012996250,49450,49450,49450,49450,0
|
|
20230531,193800,29012996250,49450,49450,49450,49450,0
|
|
20230531,193700,29012996250,49450,49450,49450,49450,0
|
|
20230531,193600,29012996250,49450,49450,49450,49450,0
|
|
20230531,193500,29012996250,49450,49450,49450,49450,0
|
|
20230531,193400,29012996250,49450,49450,49450,49450,0
|
|
20230531,193300,29012996250,49450,49450,49450,49450,0
|
|
20230531,193200,29012996250,49450,49450,49450,49450,0
|
|
20230531,193100,29012996250,49450,49450,49450,49450,0
|
|
20230531,193000,29012996250,49450,49450,49450,49450,87034
|
|
20230531,192900,29012996250,49450,49450,49450,49450,0
|
|
20230531,192800,29012996250,49450,49450,49450,49450,0
|
|
20230531,192700,29012996250,49450,49450,49450,49450,0
|
|
20230531,192600,29012996250,49450,49450,49450,49450,0
|
|
20230531,192500,29012996250,49450,49450,49450,49450,0
|
|
20230531,192400,29012996250,49450,49450,49450,49450,0
|
|
20230531,192300,29012996250,49450,49450,49450,49450,0
|
|
20230531,192200,29012996250,49450,49450,49450,49450,0
|
|
20230531,192100,29012996250,49450,49450,49450,49450,0
|
|
20230531,192000,29012996250,49450,49450,49450,49450,0
|
|
20230531,191900,29012996250,49450,49450,49450,49450,0
|
|
20230531,191800,29012996250,49450,49450,49450,49450,0
|
|
20230531,191700,29012996250,49450,49450,49450,49450,0
|
|
20230531,191600,29012996250,49450,49450,49450,49450,0
|
|
20230531,191500,29012996250,49450,49450,49450,49450,0
|
|
20230531,191400,29012996250,49450,49450,49450,49450,0
|
|
20230531,191300,29012996250,49450,49450,49450,49450,0
|
|
20230531,191200,29012996250,49450,49450,49450,49450,0
|
|
20230531,191100,29012996250,49450,49450,49450,49450,0
|
|
20230531,191000,29012996250,49450,49450,49450,49450,0
|
|
20230531,190900,29012996250,49450,49450,49450,49450,0
|
|
20230531,190800,29012996250,49450,49450,49450,49450,0
|
|
20230531,190700,29012996250,49450,49450,49450,49450,0
|
|
20230531,190600,29012996250,49450,49450,49450,49450,0
|
|
20230531,190500,29012996250,49450,49450,49450,49450,0
|
|
20230531,190400,29012996250,49450,49450,49450,49450,0
|
|
20230531,190300,29012996250,49450,49450,49450,49450,0
|
|
20230531,190200,29012996250,49450,49450,49450,49450,0
|
|
20230531,190100,29012996250,49450,49450,49450,49450,0
|
|
20230531,190000,29012996250,49450,49450,49450,49450,87034
|
|
20230531,185900,29012996250,49450,49450,49450,49450,0
|
|
20230531,185800,29012996250,49450,49450,49450,49450,0
|
|
20230531,185700,29012996250,49450,49450,49450,49450,0
|
|
20230531,185600,29012996250,49450,49450,49450,49450,0
|
|
20230531,185500,29012996250,49450,49450,49450,49450,0
|
|
20230531,185400,29012996250,49450,49450,49450,49450,0
|
|
20230531,185300,29012996250,49450,49450,49450,49450,0
|
|
20230531,185200,29012996250,49450,49450,49450,49450,0
|
|
20230531,185100,29012996250,49450,49450,49450,49450,0
|
|
20230531,185000,29012996250,49450,49450,49450,49450,0
|
|
20230531,184900,29012996250,49450,49450,49450,49450,0
|
|
20230531,184800,29012996250,49450,49450,49450,49450,0
|
|
20230531,184700,29012996250,49450,49450,49450,49450,0
|
|
20230531,184600,29012996250,49450,49450,49450,49450,0
|
|
20230531,184500,29012996250,49450,49450,49450,49450,0
|
|
20230531,184400,29012996250,49450,49450,49450,49450,0
|
|
20230531,184300,29012996250,49450,49450,49450,49450,0
|
|
20230531,184200,29012996250,49450,49450,49450,49450,0
|
|
20230531,184100,29012996250,49450,49450,49450,49450,0
|
|
20230531,184000,29012996250,49450,49450,49450,49450,0
|
|
20230531,183900,29012996250,49450,49450,49450,49450,0
|
|
20230531,183800,29012996250,49450,49450,49450,49450,0
|
|
20230531,183700,29012996250,49450,49450,49450,49450,0
|
|
20230531,183600,29012996250,49450,49450,49450,49450,0
|
|
20230531,183500,29012996250,49450,49450,49450,49450,0
|
|
20230531,183400,29012996250,49450,49450,49450,49450,0
|
|
20230531,183300,29012996250,49450,49450,49450,49450,0
|
|
20230531,183200,29012996250,49450,49450,49450,49450,0
|
|
20230531,183100,29012996250,49450,49450,49450,49450,0
|
|
20230531,183000,29012996250,49450,49450,49450,49450,87034
|
|
20230531,182900,29012996250,49450,49450,49450,49450,0
|
|
20230531,182800,29012996250,49450,49450,49450,49450,0
|
|
20230531,182700,29012996250,49450,49450,49450,49450,0
|
|
20230531,182600,29012996250,49450,49450,49450,49450,0
|
|
20230531,182500,29012996250,49450,49450,49450,49450,0
|
|
20230531,182400,29012996250,49450,49450,49450,49450,0
|
|
20230531,182300,29012996250,49450,49450,49450,49450,0
|
|
20230531,182200,29012996250,49450,49450,49450,49450,0
|
|
20230531,182100,29012996250,49450,49450,49450,49450,0
|
|
20230531,182000,29012996250,49450,49450,49450,49450,0
|
|
20230531,181900,29012996250,49450,49450,49450,49450,0
|
|
20230531,181800,29012996250,49450,49450,49450,49450,0
|
|
20230531,181700,29012996250,49450,49450,49450,49450,0
|
|
20230531,181600,29012996250,49450,49450,49450,49450,0
|
|
20230531,181500,29012996250,49450,49450,49450,49450,0
|
|
20230531,181400,29012996250,49450,49450,49450,49450,0
|
|
20230531,181300,29012996250,49450,49450,49450,49450,0
|
|
20230531,181200,29012996250,49450,49450,49450,49450,0
|
|
20230531,181100,29012996250,49450,49450,49450,49450,0
|
|
20230531,181000,29012996250,49450,49450,49450,49450,0
|
|
20230531,180900,29012996250,49450,49450,49450,49450,0
|
|
20230531,180800,29012996250,49450,49450,49450,49450,0
|
|
20230531,180700,29012996250,49450,49450,49450,49450,0
|
|
20230531,180600,29012996250,49450,49450,49450,49450,0
|
|
20230531,180500,29012996250,49450,49450,49450,49450,0
|
|
20230531,180400,29012996250,49450,49450,49450,49450,0
|
|
20230531,180300,29012996250,49450,49450,49450,49450,0
|
|
20230531,180200,29012996250,49450,49450,49450,49450,0
|
|
20230531,180100,29012996250,49450,49450,49450,49450,0
|
|
20230531,180000,29012996250,49450,49450,49450,49450,87034
|
|
20230531,175900,29012996250,49450,49450,49450,49450,0
|
|
20230531,175800,29012996250,49450,49450,49450,49450,0
|
|
20230531,175700,29012996250,49450,49450,49450,49450,0
|
|
20230531,175600,29012996250,49450,49450,49450,49450,0
|
|
20230531,175500,29012996250,49450,49450,49450,49450,0
|
|
20230531,175400,29012996250,49450,49450,49450,49450,0
|
|
20230531,175300,29012996250,49450,49450,49450,49450,0
|
|
20230531,175200,29012996250,49450,49450,49450,49450,0
|
|
20230531,175100,29012996250,49450,49450,49450,49450,0
|
|
20230531,175000,29012996250,49450,49450,49450,49450,0
|
|
20230531,174900,29012996250,49450,49450,49450,49450,0
|
|
20230531,174800,29012996250,49450,49450,49450,49450,0
|
|
20230531,174700,29012996250,49450,49450,49450,49450,0
|
|
20230531,174600,29012996250,49450,49450,49450,49450,0
|
|
20230531,174500,29012996250,49450,49450,49450,49450,0
|
|
20230531,174400,29012996250,49450,49450,49450,49450,0
|
|
20230531,174300,29012996250,49450,49450,49450,49450,0
|
|
20230531,174200,29012996250,49450,49450,49450,49450,0
|
|
20230531,174100,29012996250,49450,49450,49450,49450,0
|
|
20230531,174000,29012996250,49450,49450,49450,49450,0
|
|
20230531,173900,29012996250,49450,49450,49450,49450,0
|
|
20230531,173800,29012996250,49450,49450,49450,49450,0
|
|
20230531,173700,29012996250,49450,49450,49450,49450,0
|
|
20230531,173600,29012996250,49450,49450,49450,49450,0
|
|
20230531,173500,29012996250,49450,49450,49450,49450,0
|
|
20230531,173400,29012996250,49450,49450,49450,49450,0
|
|
20230531,173300,29012996250,49450,49450,49450,49450,0
|
|
20230531,173200,29012996250,49450,49450,49450,49450,0
|
|
20230531,173100,29012996250,49450,49450,49450,49450,0
|
|
20230531,173000,29012996250,49450,49450,49450,49450,87034
|
|
20230531,172900,29012996250,49450,49450,49450,49450,0
|
|
20230531,172800,29012996250,49450,49450,49450,49450,0
|
|
20230531,172700,29012996250,49450,49450,49450,49450,0
|
|
20230531,172600,29012996250,49450,49450,49450,49450,0
|
|
20230531,172500,29012996250,49450,49450,49450,49450,0
|
|
20230531,172400,29012996250,49450,49450,49450,49450,0
|
|
20230531,172300,29012996250,49450,49450,49450,49450,0
|
|
20230531,172200,29012996250,49450,49450,49450,49450,0
|
|
20230531,172100,29012996250,49450,49450,49450,49450,0
|
|
20230531,172000,29012996250,49450,49450,49450,49450,0
|
|
20230531,171900,29012996250,49450,49450,49450,49450,0
|
|
20230531,171800,29012996250,49450,49450,49450,49450,0
|
|
20230531,171700,29012996250,49450,49450,49450,49450,0
|
|
20230531,171600,29012996250,49450,49450,49450,49450,0
|
|
20230531,171500,29012996250,49450,49450,49450,49450,0
|
|
20230531,171400,29012996250,49450,49450,49450,49450,0
|
|
20230531,171300,29012996250,49450,49450,49450,49450,0
|
|
20230531,171200,29012996250,49450,49450,49450,49450,0
|
|
20230531,171100,29012996250,49450,49450,49450,49450,0
|
|
20230531,171000,29012996250,49450,49450,49450,49450,0
|
|
20230531,170900,29012996250,49450,49450,49450,49450,0
|
|
20230531,170800,29012996250,49450,49450,49450,49450,0
|
|
20230531,170700,29012996250,49450,49450,49450,49450,0
|
|
20230531,170600,29012996250,49450,49450,49450,49450,0
|
|
20230531,170500,29012996250,49450,49450,49450,49450,0
|
|
20230531,170400,29012996250,49450,49450,49450,49450,0
|
|
20230531,170300,29012996250,49450,49450,49450,49450,0
|
|
20230531,170200,29012996250,49450,49450,49450,49450,0
|
|
20230531,170100,29012996250,49450,49450,49450,49450,0
|
|
20230531,170000,29012996250,49450,49450,49450,49450,87034
|
|
20230531,165900,29012996250,49450,49450,49450,49450,0
|
|
20230531,165800,29012996250,49450,49450,49450,49450,0
|
|
20230531,165700,29012996250,49450,49450,49450,49450,0
|
|
20230531,165600,29012996250,49450,49450,49450,49450,0
|
|
20230531,165500,29012996250,49450,49450,49450,49450,0
|
|
20230531,165400,29012996250,49450,49450,49450,49450,0
|
|
20230531,165300,29012996250,49450,49450,49450,49450,0
|
|
20230531,165200,29012996250,49450,49450,49450,49450,0
|
|
20230531,165100,29012996250,49450,49450,49450,49450,0
|
|
20230531,165000,29012996250,49450,49450,49450,49450,0
|
|
20230531,164900,29012996250,49450,49450,49450,49450,0
|
|
20230531,164800,29012996250,49450,49450,49450,49450,0
|
|
20230531,164700,29012996250,49450,49450,49450,49450,0
|
|
20230531,164600,29012996250,49450,49450,49450,49450,0
|
|
20230531,164500,29012996250,49450,49450,49450,49450,0
|
|
20230531,164400,29012996250,49450,49450,49450,49450,0
|
|
20230531,164300,29012996250,49450,49450,49450,49450,0
|
|
20230531,164200,29012996250,49450,49450,49450,49450,0
|
|
20230531,164100,29012996250,49450,49450,49450,49450,0
|
|
20230531,164000,29012996250,49450,49450,49450,49450,0
|
|
20230531,163900,29012996250,49450,49450,49450,49450,0
|
|
20230531,163800,29012996250,49450,49450,49450,49450,0
|
|
20230531,163700,29012996250,49450,49450,49450,49450,0
|
|
20230531,163600,29012996250,49450,49450,49450,49450,0
|
|
20230531,163500,29012996250,49450,49450,49450,49450,0
|
|
20230531,163400,29012996250,49450,49450,49450,49450,0
|
|
20230531,163300,29012996250,49450,49450,49450,49450,0
|
|
20230531,163200,29012996250,49450,49450,49450,49450,0
|
|
20230531,163100,29012996250,49450,49450,49450,49450,0
|
|
20230531,163000,29012996250,49450,49450,49450,49450,87034
|
|
20230531,162900,29012996250,49450,49450,49450,49450,0
|
|
20230531,162800,29012996250,49450,49450,49450,49450,0
|
|
20230531,162700,29012996250,49450,49450,49450,49450,0
|
|
20230531,162600,29012996250,49450,49450,49450,49450,0
|
|
20230531,162500,29012996250,49450,49450,49450,49450,0
|
|
20230531,162400,29012996250,49450,49450,49450,49450,0
|
|
20230531,162300,29012996250,49450,49450,49450,49450,0
|
|
20230531,162200,29012996250,49450,49450,49450,49450,0
|
|
20230531,162100,29012996250,49450,49450,49450,49450,0
|
|
20230531,162000,29012996250,49450,49450,49450,49450,0
|
|
20230531,161900,29012996250,49450,49450,49450,49450,0
|
|
20230531,161800,29012996250,49450,49450,49450,49450,0
|
|
20230531,161700,29012996250,49450,49450,49450,49450,0
|
|
20230531,161600,29012996250,49450,49450,49450,49450,0
|
|
20230531,161500,29012996250,49450,49450,49450,49450,0
|
|
20230531,161400,29012996250,49450,49450,49450,49450,0
|
|
20230531,161300,29012996250,49450,49450,49450,49450,0
|
|
20230531,161200,29012996250,49450,49450,49450,49450,0
|
|
20230531,161100,29012996250,49450,49450,49450,49450,0
|
|
20230531,161000,29012996250,49450,49450,49450,49450,0
|
|
20230531,160900,29012996250,49450,49450,49450,49450,0
|
|
20230531,160800,29012996250,49450,49450,49450,49450,0
|
|
20230531,160700,29012996250,49450,49450,49450,49450,0
|
|
20230531,160600,29012996250,49450,49450,49450,49450,0
|
|
20230531,160500,29012996250,49450,49450,49450,49450,0
|
|
20230531,160400,29012996250,49450,49450,49450,49450,0
|
|
20230531,160300,29012996250,49450,49450,49450,49450,0
|
|
20230531,160200,29012996250,49450,49450,49450,49450,0
|
|
20230531,160100,29012996250,49450,49450,49450,49450,0
|
|
20230531,160000,29012996250,49450,49450,49450,49450,87034
|
|
20230531,155900,29012996250,49450,49450,49450,49450,0
|
|
20230531,155800,29012996250,49450,49450,49450,49450,0
|
|
20230531,155700,29012996250,49450,49450,49450,49450,0
|
|
20230531,155600,29012996250,49450,49450,49450,49450,0
|
|
20230531,155500,29012996250,49450,49450,49450,49450,0
|
|
20230531,155400,29012996250,49450,49450,49450,49450,0
|
|
20230531,155300,29012996250,49450,49450,49450,49450,0
|
|
20230531,155200,29012996250,49450,49450,49450,49450,0
|
|
20230531,155100,29012996250,49450,49450,49450,49450,0
|
|
20230531,155000,29012996250,49450,49450,49450,49450,0
|
|
20230531,154900,29012996250,49450,49450,49450,49450,0
|
|
20230531,154800,29012996250,49450,49450,49450,49450,0
|
|
20230531,154700,29012996250,49450,49450,49450,49450,0
|
|
20230531,154600,29012996250,49450,49450,49450,49450,0
|
|
20230531,154500,29012996250,49450,49450,49450,49450,0
|
|
20230531,154400,29012996250,49450,49450,49450,49450,0
|
|
20230531,154300,29012996250,49450,49450,49450,49450,0
|
|
20230531,154200,29012996250,49450,49450,49450,49450,0
|
|
20230531,154100,29012996250,49450,49450,49450,49450,0
|
|
20230531,154000,29012996250,49450,49450,49450,49450,0
|
|
20230531,153900,29012996250,49450,49450,49450,49450,0
|
|
20230531,153800,29012996250,49450,49450,49450,49450,0
|
|
20230531,153700,29012996250,49450,49450,49450,49450,0
|
|
20230531,153600,29012996250,49450,49450,49450,49450,0
|
|
20230531,153500,29012996250,49450,49450,49450,49450,0
|
|
20230531,153400,29012996250,49450,49450,49450,49450,0
|
|
20230531,153300,29012996250,49450,49450,49450,49450,0
|
|
20230531,153200,29012996250,49450,49450,49450,49450,0
|
|
20230531,153100,29012996250,49450,49450,49450,49450,0
|
|
20230531,153000,29012996250,49450,49450,49450,49450,174068
|
|
20230531,152900,24709164950,49000,49000,49000,49000,0
|
|
20230531,152800,24709164950,49000,49000,49000,49000,0
|
|
20230531,152700,24709164950,49000,49000,49000,49000,0
|
|
20230531,152600,24709164950,49000,49000,49000,49000,0
|
|
20230531,152500,24709164950,49000,49000,49000,49000,0
|
|
20230531,152400,24709164950,49000,49000,49000,49000,0
|
|
20230531,152300,24709164950,49000,49000,49000,49000,0
|
|
20230531,152200,24709164950,49000,49000,49000,49000,0
|
|
20230531,152100,24709164950,49000,49000,49000,49000,0
|
|
20230531,152000,24709164950,49000,49000,49000,49000,0
|
|
20230531,151900,24709164950,49000,49000,49050,48950,1303
|
|
20230531,151800,24645328750,48950,49000,49000,48950,1131
|
|
20230531,151700,24589919600,49000,48950,49000,48950,2958
|
|
20230531,151600,24444983150,49000,48950,49000,48950,1005
|
|
20230531,151500,24395755750,49000,48950,49050,48950,3344
|
|
20230531,151400,24231935800,48950,48950,49000,48950,326
|
|
20230531,151300,24215971750,49000,49000,49000,48950,901
|
|
20230531,151200,24171859250,48950,49000,49000,48950,1024
|
|
20230531,151100,24121687700,49000,49000,49000,48950,958
|
|
20230531,151000,24074750500,49000,49050,49050,49000,2313
|
|
20230531,150900,23961399050,49000,49050,49050,49000,1040
|
|
20230531,150800,23910421800,49050,49000,49050,48950,2871
|
|
20230531,150700,23769742900,48950,49000,49050,48950,1713
|
|
20230531,150600,23685830100,49000,49050,49100,49000,4473
|
|
20230531,150500,23466527250,49100,49050,49100,49050,1012
|
|
20230531,150400,23416864200,49100,49050,49100,49050,275
|
|
20230531,150300,23403368650,49050,49050,49100,49050,870
|
|
20230531,150200,23360687300,49050,49000,49050,49000,2478
|
|
20230531,150100,23239174800,49000,49050,49050,49000,942
|
|
20230531,150000,23192981550,49050,49000,49050,49000,647
|
|
20230531,145900,23161265500,49000,49050,49050,49000,230
|
|
20230531,145800,23149985700,49000,49050,49100,49000,1137
|
|
20230531,145700,23094225650,49050,49050,49100,49000,977
|
|
20230531,145600,23046294200,49050,49100,49100,49050,762
|
|
20230531,145500,23008906650,49050,49050,49100,49050,186
|
|
20230531,145400,22999780900,49100,49100,49150,49000,2317
|
|
20230531,145300,22886052600,49100,49100,49150,49100,775
|
|
20230531,145200,22847997900,49100,49100,49150,49100,617
|
|
20230531,145100,22817692350,49100,49100,49150,49100,743
|
|
20230531,145000,22781179350,49100,49150,49150,49100,420
|
|
20230531,144900,22760554900,49100,49050,49150,49050,272
|
|
20230531,144800,22747200850,49050,49050,49100,49000,883
|
|
20230531,144700,22703864100,49050,49050,49100,49050,1279
|
|
20230531,144600,22641128650,49050,49050,49100,49050,204
|
|
20230531,144500,22631116650,49050,49050,49100,49050,397
|
|
20230531,144400,22611643100,49000,49000,49050,49000,373
|
|
20230531,144300,22593349250,49000,49000,49050,49000,583
|
|
20230531,144200,22564764050,49000,49000,49100,49000,1324
|
|
20230531,144100,22499835350,49000,48950,49000,48950,1031
|
|
20230531,144000,22449360850,48950,48950,49000,48950,373
|
|
20230531,143900,22431100050,49000,49000,49000,48950,1056
|
|
20230531,143800,22379386100,49000,48950,49000,48950,175
|
|
20230531,143700,22370814550,48950,49000,49000,48950,236
|
|
20230531,143600,22359251850,49000,49000,49000,48950,1498
|
|
20230531,143500,22285910200,48950,49050,49050,48950,4751
|
|
20230531,143400,22053111250,49050,49050,49150,49000,5037
|
|
20230531,143300,21806123400,49050,49100,49100,49050,1074
|
|
20230531,143200,21753435500,49050,49100,49150,49050,1794
|
|
20230531,143100,21665342700,49150,49100,49200,49100,618
|
|
20230531,143000,21634983000,49200,49250,49300,49100,3637
|
|
20230531,142900,21456118500,49300,49200,49300,49200,1377
|
|
20230531,142800,21388302000,49200,49200,49250,49150,352
|
|
20230531,142700,21370973550,49200,49200,49250,49150,181
|
|
20230531,142600,21362071500,49200,49150,49200,49150,833
|
|
20230531,142500,21321088800,49200,49200,49200,49150,462
|
|
20230531,142400,21298374350,49200,49150,49200,49150,220
|
|
20230531,142300,21287558350,49150,49200,49200,49150,245
|
|
20230531,142200,21275512150,49150,49200,49200,49150,231
|
|
20230531,142100,21264156000,49150,49200,49200,49150,352
|
|
20230531,142000,21246840500,49150,49100,49200,49100,443
|
|
20230531,141900,21225062750,49100,49100,49150,49100,135
|
|
20230531,141800,21218428200,49100,49150,49200,49100,149
|
|
20230531,141700,21211105400,49150,49150,49150,49100,361
|
|
20230531,141600,21193373650,49150,49150,49150,49150,304
|
|
20230531,141500,21178432050,49150,49200,49200,49150,133
|
|
20230531,141400,21171894800,49150,49200,49200,49150,2278
|
|
20230531,141300,21059895900,49200,49200,49250,49200,217
|
|
20230531,141200,21049219350,49200,49200,49250,49200,42
|
|
20230531,141100,21047152450,49200,49250,49250,49200,511
|
|
20230531,141000,21022007800,49250,49250,49250,49200,588
|
|
20230531,140900,20993077350,49250,49200,49250,49200,76
|
|
20230531,140800,20989336750,49300,49350,49350,49200,2865
|
|
20230531,140700,20848279650,49350,49250,49350,49250,692
|
|
20230531,140600,20814168650,49250,49200,49250,49200,619
|
|
20230531,140500,20783696650,49200,49250,49250,49200,350
|
|
20230531,140400,20766476050,49250,49200,49250,49200,729
|
|
20230531,140300,20730596950,49250,49200,49300,49200,461
|
|
20230531,140200,20707895100,49200,49250,49300,49200,707
|
|
20230531,140100,20673070700,49250,49300,49300,49250,130
|
|
20230531,140000,20666667750,49250,49250,49300,49200,310
|
|
20230531,135900,20651397050,49200,49300,49300,49200,851
|
|
20230531,135800,20609483200,49250,49250,49300,49250,357
|
|
20230531,135700,20591896900,49250,49250,49250,49250,51
|
|
20230531,135600,20589385150,49250,49300,49300,49250,217
|
|
20230531,135500,20578687700,49250,49300,49300,49250,593
|
|
20230531,135400,20549455050,49250,49250,49300,49200,1088
|
|
20230531,135300,20495870350,49250,49300,49300,49250,715
|
|
20230531,135200,20460623050,49300,49300,49300,49300,282
|
|
20230531,135100,20446720450,49300,49300,49350,49300,217
|
|
20230531,135000,20436022300,49300,49250,49300,49200,800
|
|
20230531,134900,20396597950,49250,49200,49250,49200,96
|
|
20230531,134800,20391872500,49200,49300,49300,49200,524
|
|
20230531,134700,20366065850,49250,49250,49300,49250,116
|
|
20230531,134600,20360349050,49250,49250,49250,49200,968
|
|
20230531,134500,20312676000,49250,49250,49250,49200,47
|
|
20230531,134400,20310362450,49250,49250,49250,49200,202
|
|
20230531,134300,20300416550,49250,49300,49300,49250,210
|
|
20230531,134200,20290073900,49300,49250,49300,49200,333
|
|
20230531,134100,20273670850,49250,49150,49250,49150,500
|
|
20230531,134000,20249084200,49200,49200,49200,49150,796
|
|
20230531,133900,20209921600,49200,49200,49250,49200,1049
|
|
20230531,133800,20158286950,49200,49300,49300,49200,782
|
|
20230531,133700,20119768200,49250,49250,49300,49250,259
|
|
20230531,133600,20107003650,49250,49300,49300,49250,161
|
|
20230531,133500,20099072350,49300,49200,49300,49200,407
|
|
20230531,133400,20079011250,49300,49300,49300,49250,367
|
|
20230531,133300,20060927550,49350,49350,49350,49250,2827
|
|
20230531,133200,19921540550,49350,49400,49400,49350,460
|
|
20230531,133100,19898834550,49400,49400,49400,49350,1214
|
|
20230531,133000,19838864550,49400,49350,49400,49300,820
|
|
20230531,132900,19798391150,49350,49300,49350,49250,2612
|
|
20230531,132800,19669630700,49250,49150,49300,49150,1596
|
|
20230531,132700,19591063550,49200,49150,49200,49150,357
|
|
20230531,132600,19573504800,49200,49150,49250,49150,672
|
|
20230531,132500,19540458450,49150,49200,49200,49150,545
|
|
20230531,132400,19513649900,49200,49200,49200,49150,100
|
|
20230531,132300,19508730650,49200,49200,49200,49150,141
|
|
20230531,132200,19501799750,49150,49100,49150,49100,1328
|
|
20230531,132100,19436539950,49100,49150,49150,49100,477
|
|
20230531,132000,19413118000,49150,49150,49150,49100,378
|
|
20230531,131900,19394541900,49150,49150,49150,49100,330
|
|
20230531,131800,19378324600,49100,49100,49150,49100,133
|
|
20230531,131700,19371793750,49150,49100,49150,49100,327
|
|
20230531,131600,19355727550,49150,49050,49150,49050,352
|
|
20230531,131500,19338443700,49050,49100,49100,49050,431
|
|
20230531,131400,19317288150,49100,49100,49100,49050,326
|
|
20230531,131300,19301292250,49100,49100,49100,49050,84
|
|
20230531,131200,19297168050,49150,49100,49150,49050,797
|
|
20230531,131100,19258030250,49100,49150,49150,49050,170
|
|
20230531,131000,19249680600,49050,49150,49150,49050,157
|
|
20230531,130900,19241975100,49150,49100,49150,49050,113
|
|
20230531,130800,19236427250,49100,49150,49150,49100,880
|
|
20230531,130700,19193218000,49100,49100,49150,49100,139
|
|
20230531,130600,19186390350,49150,49300,49300,49100,191
|
|
20230531,130500,19177009550,49300,49050,49300,49050,1731
|
|
20230531,130400,19091873100,49050,49050,49100,49050,183
|
|
20230531,130300,19082896800,49050,49100,49150,49050,74
|
|
20230531,130200,19079263550,49100,49150,49150,49050,874
|
|
20230531,130100,19036360600,49100,49100,49100,49100,259
|
|
20230531,130000,19023643700,49150,49150,49150,49100,728
|
|
20230531,125900,18987866350,49200,49150,49200,49150,682
|
|
20230531,125800,18954345800,49150,49150,49200,49150,197
|
|
20230531,125700,18944656350,49150,49150,49200,49150,70
|
|
20230531,125600,18941213750,49150,49150,49200,49150,255
|
|
20230531,125500,18928680150,49150,49150,49200,49150,48
|
|
20230531,125400,18926320500,49150,49100,49150,49100,501
|
|
20230531,125300,18901712600,49100,49150,49150,49100,221
|
|
20230531,125200,18890850850,49150,49250,49250,49150,529
|
|
20230531,125100,18864834750,49200,49200,49300,49200,535
|
|
20230531,125000,18838512550,49200,49250,49300,49200,1083
|
|
20230531,124900,18785174800,49250,49250,49300,49250,330
|
|
20230531,124800,18768917050,49250,49300,49300,49250,833
|
|
20230531,124700,18727852200,49300,49300,49350,49300,1124
|
|
20230531,124600,18672436850,49300,49300,49350,49300,344
|
|
20230531,124500,18655472150,49350,49300,49350,49300,536
|
|
20230531,124400,18629044850,49350,49300,49400,49300,140
|
|
20230531,124300,18622139000,49300,49350,49400,49300,168
|
|
20230531,124200,18613845800,49350,49350,49400,49350,553
|
|
20230531,124100,18586550300,49350,49300,49350,49300,564
|
|
20230531,124000,18558731550,49350,49350,49350,49300,595
|
|
20230531,123900,18529374200,49350,49350,49400,49350,1018
|
|
20230531,123800,18479135850,49350,49400,49400,49350,316
|
|
20230531,123700,18463532350,49400,49400,49400,49350,892
|
|
20230531,123600,18419483500,49400,49400,49400,49350,980
|
|
20230531,123500,18371072150,49350,49400,49400,49350,478
|
|
20230531,123400,18347463950,49400,49350,49400,49350,407
|
|
20230531,123300,18327361350,49350,49400,49400,49350,135
|
|
20230531,123200,18320697050,49400,49350,49400,49350,1010
|
|
20230531,123100,18270844550,49350,49350,49350,49350,297
|
|
20230531,123000,18256187600,49350,49350,49400,49350,214
|
|
20230531,122900,18245622700,49350,49400,49400,49350,580
|
|
20230531,122800,18216974750,49350,49400,49400,49350,354
|
|
20230531,122700,18199502550,49400,49400,49400,49350,311
|
|
20230531,122600,18184142600,49400,49400,49450,49350,788
|
|
20230531,122500,18145205300,49400,49450,49450,49400,657
|
|
20230531,122400,18112749450,49400,49300,49400,49300,3968
|
|
20230531,122300,17916851700,49350,49350,49350,49300,532
|
|
20230531,122200,17890601000,49350,49300,49400,49250,2028
|
|
20230531,122100,17790577250,49250,49200,49250,49200,526
|
|
20230531,122000,17764672300,49200,49200,49250,49200,198
|
|
20230531,121900,17754926500,49200,49200,49250,49100,892
|
|
20230531,121800,17711041950,49200,49150,49200,49100,446
|
|
20230531,121700,17689117750,49150,49150,49200,49150,65
|
|
20230531,121600,17685922950,49150,49150,49150,49100,407
|
|
20230531,121500,17665919900,49150,49150,49250,49150,237
|
|
20230531,121400,17654265600,49150,49200,49200,49150,418
|
|
20230531,121300,17633700750,49200,49150,49200,49150,533
|
|
20230531,121200,17607489950,49150,49250,49250,49150,639
|
|
20230531,121100,17576066650,49250,49200,49250,49200,466
|
|
20230531,121000,17553139200,49200,49250,49300,49200,246
|
|
20230531,120900,17541025250,49250,49300,49300,49250,458
|
|
20230531,120800,17518450950,49250,49050,49300,49050,1353
|
|
20230531,120700,17451887100,49050,49050,49100,49050,1868
|
|
20230531,120600,17360208150,49050,49050,49100,49050,294
|
|
20230531,120500,17345787300,49050,49100,49100,49050,1081
|
|
20230531,120400,17292762850,49050,49050,49100,49050,266
|
|
20230531,120300,17279715150,49100,49050,49100,49050,41
|
|
20230531,120200,17277703450,49100,49100,49100,49100,262
|
|
20230531,120100,17264839250,49100,49050,49100,49050,233
|
|
20230531,120000,17253399700,49100,49050,49100,49050,257
|
|
20230531,115900,17240785950,49050,49050,49050,49000,192
|
|
20230531,115800,17231369250,49050,49050,49050,49000,108
|
|
20230531,115700,17226073950,49050,49000,49050,49000,475
|
|
20230531,115600,17202795700,49000,49000,49050,49000,86
|
|
20230531,115500,17198579300,49000,49100,49100,49000,373
|
|
20230531,115400,17180299350,49100,49050,49100,49000,216
|
|
20230531,115300,17169705250,49000,49050,49100,49000,424
|
|
20230531,115200,17148907750,49050,49050,49050,49050,22
|
|
20230531,115100,17147828650,49050,49050,49050,49000,176
|
|
20230531,115000,17139199400,49000,49050,49050,49000,75
|
|
20230531,114900,17135522900,49050,49050,49050,49000,385
|
|
20230531,114800,17116638800,49050,49150,49200,49050,393
|
|
20230531,114700,17097336150,49150,49150,49150,49100,246
|
|
20230531,114600,17085250500,49150,49100,49150,49100,230
|
|
20230531,114500,17073948250,49150,49150,49150,49100,124
|
|
20230531,114400,17067856650,49050,49050,49150,49050,393
|
|
20230531,114300,17048560300,49050,49050,49050,49000,1231
|
|
20230531,114200,16988180050,49000,49000,49050,49000,375
|
|
20230531,114100,16969801600,49000,49100,49100,49000,702
|
|
20230531,114000,16935373000,49100,49050,49100,49050,229
|
|
20230531,113900,16924134750,49050,49050,49100,49050,133
|
|
20230531,113800,16917611050,49050,49100,49150,49050,852
|
|
20230531,113700,16875783650,49100,49050,49100,49050,178
|
|
20230531,113600,16867045800,49050,49050,49100,49050,76
|
|
20230531,113500,16863316350,49100,49000,49100,49000,377
|
|
20230531,113400,16844832500,49000,49000,49000,48950,670
|
|
20230531,113300,16812004050,49050,49050,49050,48950,218
|
|
20230531,113200,16801315150,49050,48950,49050,48950,792
|
|
20230531,113100,16762528650,48950,48900,48950,48900,229
|
|
20230531,113000,16751323550,48900,48900,48950,48900,101
|
|
20230531,112900,16746383650,48900,48900,48900,48850,488
|
|
20230531,112800,16722520600,48950,48900,48950,48900,380
|
|
20230531,112700,16703921600,48900,48950,48950,48900,494
|
|
20230531,112600,16679764750,48900,48950,48950,48900,1298
|
|
20230531,112500,16616284350,48900,49000,49000,48900,162
|
|
20230531,112400,16608356450,48900,48950,49000,48900,176
|
|
20230531,112300,16599747700,48950,49000,49000,48950,470
|
|
20230531,112200,16576734650,48950,49050,49050,48950,920
|
|
20230531,112100,16531669450,49050,49000,49050,49000,956
|
|
20230531,112000,16484819300,49000,49050,49050,49000,2556
|
|
20230531,111900,16359520100,49050,49050,49050,49000,492
|
|
20230531,111800,16335387800,49050,49050,49050,49000,233
|
|
20230531,111700,16323962600,49050,49050,49100,49050,612
|
|
20230531,111600,16293939950,49050,49050,49100,49050,317
|
|
20230531,111500,16278390700,49050,49100,49150,49050,1450
|
|
20230531,111400,16207230500,49150,49150,49200,49150,621
|
|
20230531,111300,16176704250,49150,49150,49200,49100,1371
|
|
20230531,111200,16109318000,49200,49250,49250,49200,569
|
|
20230531,111100,16081315350,49250,49200,49250,49200,347
|
|
20230531,111000,16064238300,49250,49250,49250,49150,1315
|
|
20230531,110900,15999507600,49300,49350,49350,49300,3189
|
|
20230531,110800,15842281350,49350,49350,49350,49300,585
|
|
20230531,110700,15813412700,49350,49350,49400,49350,847
|
|
20230531,110600,15771613150,49350,49450,49500,49350,1058
|
|
20230531,110500,15719341650,49450,49400,49500,49400,401
|
|
20230531,110400,15699510500,49400,49500,49500,49400,1280
|
|
20230531,110300,15636265100,49500,49400,49500,49400,282
|
|
20230531,110200,15622327350,49400,49550,49600,49400,1099
|
|
20230531,110100,15567911350,49600,49600,49650,49550,797
|
|
20230531,110000,15528395450,49600,49550,49650,49550,605
|
|
20230531,105900,15498364950,49450,49400,49650,49400,10826
|
|
20230531,105800,14962184650,49400,49450,49450,49400,423
|
|
20230531,105700,14941287700,49450,49300,49450,49300,1126
|
|
20230531,105600,14885682350,49300,49300,49350,49300,602
|
|
20230531,105500,14855989350,49300,49350,49350,49300,730
|
|
20230531,105400,14819964750,49350,49400,49450,49350,1164
|
|
20230531,105300,14762475500,49450,49450,49450,49400,573
|
|
20230531,105200,14734154150,49450,49500,49500,49450,414
|
|
20230531,105100,14713679700,49450,49450,49500,49450,532
|
|
20230531,105000,14687359450,49450,49450,49450,49400,2350
|
|
20230531,104900,14571152550,49450,49400,49500,49400,1672
|
|
20230531,104800,14488476600,49400,49450,49450,49250,2086
|
|
20230531,104700,14385366550,49400,49350,49450,49300,903
|
|
20230531,104600,14340750900,49250,49200,49450,49200,12990
|
|
20230531,104500,13700255900,49200,49250,49250,49150,1333
|
|
20230531,104400,13634667950,49250,49250,49250,49250,218
|
|
20230531,104300,13623931450,49250,49250,49300,49250,431
|
|
20230531,104200,13602697200,49250,49200,49300,49200,2213
|
|
20230531,104100,13493640700,49200,49150,49200,49150,772
|
|
20230531,104000,13455666150,49150,49100,49150,49100,489
|
|
20230531,103900,13431633900,49150,49100,49150,49100,284
|
|
20230531,103800,13417685800,49100,49100,49100,49050,398
|
|
20230531,103700,13398150900,49100,49100,49150,49100,113
|
|
20230531,103600,13392600150,49050,49050,49150,49050,1544
|
|
20230531,103500,13316788600,49050,49100,49100,49000,1266
|
|
20230531,103400,13254687600,49050,49100,49150,49000,2129
|
|
20230531,103300,13150260350,49100,49150,49150,49100,119
|
|
20230531,103200,13144412200,49150,49100,49200,49100,1276
|
|
20230531,103100,13081705950,49150,49150,49150,49100,306
|
|
20230531,103000,13066670800,49100,49200,49250,49100,974
|
|
20230531,102900,13018796950,49200,49300,49300,49200,1441
|
|
20230531,102800,12947834400,49300,49300,49350,49300,646
|
|
20230531,102700,12915985500,49300,49300,49350,49250,1669
|
|
20230531,102600,12833710150,49300,49300,49350,49250,850
|
|
20230531,102500,12791802850,49300,49250,49350,49200,2284
|
|
20230531,102400,12679207650,49250,49150,49250,49100,1684
|
|
20230531,102300,12596346300,49150,49100,49200,49100,815
|
|
20230531,102200,12556302900,49100,49200,49200,49100,549
|
|
20230531,102100,12529313600,49250,49250,49250,49200,1611
|
|
20230531,102000,12449976700,49250,49200,49300,49150,2528
|
|
20230531,101900,12325542850,49200,49100,49200,49100,731
|
|
20230531,101800,12289611800,49100,49150,49150,49050,813
|
|
20230531,101700,12249686650,49150,49150,49200,49100,1157
|
|
20230531,101600,12192819750,49150,49000,49150,48950,1888
|
|
20230531,101500,12100164600,49000,48950,49050,48950,1098
|
|
20230531,101400,12046369100,48900,48800,49050,48800,4400
|
|
20230531,101300,11830971650,48800,48850,48850,48800,171
|
|
20230531,101200,11822620150,48850,48750,48850,48750,1812
|
|
20230531,101100,11734202350,48750,48750,48750,48700,279
|
|
20230531,101000,11720607850,48750,48750,48750,48700,1122
|
|
20230531,100900,11665925850,48750,48800,48800,48750,576
|
|
20230531,100800,11637842750,48850,48850,48850,48750,1038
|
|
20230531,100700,11587167000,48850,48800,48850,48750,1114
|
|
20230531,100600,11532805000,48750,48650,48750,48650,399
|
|
20230531,100500,11513368800,48650,48600,48700,48600,2502
|
|
20230531,100400,11391653300,48600,48600,48650,48600,327
|
|
20230531,100300,11375754150,48600,48650,48650,48600,432
|
|
20230531,100200,11354756900,48600,48600,48650,48600,406
|
|
20230531,100100,11335024300,48600,48600,48650,48600,480
|
|
20230531,100000,11311696150,48600,48650,48700,48600,910
|
|
20230531,095900,11267433500,48650,48700,48750,48650,1256
|
|
20230531,095800,11206301000,48700,48600,48700,48600,417
|
|
20230531,095700,11186003850,48600,48600,48650,48600,849
|
|
20230531,095600,11144736950,48650,48600,48650,48550,515
|
|
20230531,095500,11119708550,48550,48550,48600,48550,1361
|
|
20230531,095400,11053631100,48500,48600,48600,48500,2070
|
|
20230531,095300,10953130100,48600,48600,48600,48550,357
|
|
20230531,095200,10935792750,48600,48600,48600,48550,752
|
|
20230531,095100,10899278150,48550,48600,48600,48550,558
|
|
20230531,095000,10872166450,48600,48650,48650,48550,1903
|
|
20230531,094900,10779680300,48600,48600,48650,48550,602
|
|
20230531,094800,10750431250,48600,48400,48600,48400,3608
|
|
20230531,094700,10575438950,48450,48400,48450,48300,7392
|
|
20230531,094600,10217952100,48450,48500,48550,48400,2413
|
|
20230531,094500,10101027700,48500,48800,48850,48450,13115
|
|
20230531,094400,9463728050,48800,48850,48850,48800,697
|
|
20230531,094300,9429695200,48850,48700,48850,48700,724
|
|
20230531,094200,9394374550,48700,48650,48700,48650,1353
|
|
20230531,094100,9328507650,48650,48650,48700,48650,1597
|
|
20230531,094000,9250812950,48650,48700,48700,48650,2694
|
|
20230531,093900,9119732850,48650,48700,48700,48600,2542
|
|
20230531,093800,8996046650,48700,48700,48750,48700,2434
|
|
20230531,093700,8877478400,48700,48800,48800,48700,2447
|
|
20230531,093600,8758193550,48750,48850,48850,48750,1648
|
|
20230531,093500,8677767650,48850,48900,48900,48800,1387
|
|
20230531,093400,8610000400,48900,48800,48900,48800,3747
|
|
20230531,093300,8427014850,48850,48900,48950,48800,3532
|
|
20230531,093200,8254457200,48900,49000,49050,48900,4812
|
|
20230531,093100,8018886800,49000,49050,49100,49000,1996
|
|
20230531,093000,7920973050,49100,49150,49200,49050,4329
|
|
20230531,092900,7708370000,49200,49200,49250,49150,2275
|
|
20230531,092800,7596488450,49200,49300,49300,49200,2398
|
|
20230531,092700,7478421900,49300,49350,49350,49300,3051
|
|
20230531,092600,7327993700,49350,49350,49450,49300,3251
|
|
20230531,092500,7167563950,49350,49300,49350,49250,890
|
|
20230531,092400,7123663450,49300,49350,49400,49250,2651
|
|
20230531,092300,6992899500,49300,49300,49400,49300,1471
|
|
20230531,092200,6920336800,49300,49450,49600,49250,3799
|
|
20230531,092100,6732915500,49500,49600,49750,49400,12978
|
|
20230531,092000,6089806850,49650,49600,49700,49450,9503
|
|
20230531,091900,5618702150,49600,49450,49650,49400,7642
|
|
20230531,091800,5240005500,49450,49400,49500,49350,6130
|
|
20230531,091700,4937005500,49400,49250,49400,49200,3958
|
|
20230531,091600,4741693150,49250,49250,49300,49150,2658
|
|
20230531,091500,4610781600,49250,49350,49350,49150,5268
|
|
20230531,091400,4351105000,49300,49250,49350,49200,5332
|
|
20230531,091300,4088416300,49250,49250,49300,49200,4724
|
|
20230531,091200,3855818950,49250,48900,49250,48900,7896
|
|
20230531,091100,3468126750,48900,48850,49000,48750,5448
|
|
20230531,091000,3202002450,48850,48900,48950,48800,3688
|
|
20230531,090900,3021800600,48900,49000,49000,48850,5602
|
|
20230531,090800,2747542150,49000,49000,49050,48950,4211
|
|
20230531,090700,2541286550,49000,49050,49100,48950,4929
|
|
20230531,090600,2299716650,49050,49200,49200,49050,9661
|
|
20230531,090500,1825329800,49200,49200,49250,49150,5137
|
|
20230531,090400,1572571700,49200,49150,49300,49100,8899
|
|
20230531,090300,1134724900,49150,49000,49200,48900,4850
|
|
20230531,090200,896798750,49000,48600,49000,48550,8868
|
|
20230531,090100,464260400,48550,48700,48700,48550,3961
|
|
20230531,090000,271631950,48700,48550,48700,48550,5552
|